date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-07-10,10.01,10.31,9.9,10.25,1052300,3.94169192784648,4.05982455305667,3.89837663193608,4.03619802801463,2672335.43179386,0.0,1.0
2012-07-11,9.9999,10.1,9.9,10.1,153700,3.93771479613107,3.97713171540954,3.89837663193608,3.97713171540954,390324.010136574,0.0,1.0
2012-07-12,10.08,10.15,9.95,10.0,88900,3.96925620706219,3.9968204862779,3.91806540280444,3.93775417367281,225763.204301505,0.0,1.0
2012-07-13,10.16,10.2,9.98,10.0699,47700,4.00075824045157,4.01650925714626,3.92987866532546,3.96527907534678,121135.037628592,0.0,1.0
2012-07-16,10.07,10.09,10.01,10.02,54700,3.96531845288852,3.97319396123586,3.94169192784648,3.94562968202015,138911.667888553,0.0,1.0
2012-07-17,10.04,10.09,10.0,10.09,73000,3.9535051903675,3.97319396123586,3.93775417367281,3.97319396123586,185384.858425308,0.0,1.0
2012-07-18,10.02,10.0201,10.0,10.01,78700,3.94562968202015,3.94566905956189,3.93775417367281,3.94169192784648,199860.114494134,0.0,1.0
2012-07-19,10.09,10.09,10.013,10.02,70500,3.97319396123586,3.97319396123586,3.94287325409858,3.94562968202015,179036.061903894,0.0,1.0
2012-07-20,10.0,10.15,10.0,10.149,52100,3.93775417367281,3.9968204862779,3.93775417367281,3.99642671086053,132308.919506282,0.0,1.0
2012-07-23,10.16,10.16,10.0,10.0,66800,4.00075824045157,4.00075824045157,3.93775417367281,3.93775417367281,169639.8430522,0.0,1.0
2012-07-24,10.15,10.16,10.1,10.15,19500,3.9968204862779,4.00075824045157,3.97713171540954,3.9968204862779,49520.6128670344,0.0,1.0
2012-07-25,10.1,10.16,10.1,10.16,51800,3.97713171540954,4.00075824045157,3.97713171540954,4.00075824045157,131547.063923712,0.0,1.0
2012-07-26,10.14,10.17,10.1399,10.15,83500,3.99288273210423,4.00469599462525,3.99284335456249,3.9968204862779,212049.80381525,0.0,1.0
2012-07-27,10.12,10.14,10.1,10.14,41100,3.98500722375688,3.99288273210423,3.97713171540954,3.99288273210423,104374.214812057,0.0,1.0
2012-07-30,10.09,10.12,10.06,10.0999,27800,3.97319396123586,3.98500722375688,3.96138069871485,3.9770923378678,70598.6173181311,0.0,1.0
2012-07-31,10.061,10.12,10.05,10.05,46200,3.96177447413221,3.98500722375688,3.95744294454117,3.95744294454117,117325.759715743,0.0,1.0
2012-08-01,10.2001,10.2001,10.06,10.07,93000,4.016548634688,4.016548634688,3.96138069871485,3.96531845288852,236175.230596626,0.0,1.0
2012-08-02,10.23,10.25,10.15,10.15,69200,4.02832251966728,4.03619802801463,3.9968204862779,3.9968204862779,175734.687712758,0.0,1.0
2012-08-03,10.27,10.28,10.269,10.28,20500,4.04407353636197,4.04801129053565,4.04367976094461,4.04801129053565,52060.1314756003,0.0,1.0
2012-08-06,10.25,10.28,10.2,10.28,11400,4.03619802801463,4.04801129053565,4.01650925714626,4.04801129053565,28950.5121376509,0.0,1.0
2012-08-07,10.21,10.29,10.2,10.29,22000,4.02044701131994,4.05194904470932,4.01650925714626,4.05194904470932,55869.409388449,0.0,1.0
2012-08-08,10.2799,10.28,10.1856,10.2,50700,4.04797191299391,4.04801129053565,4.01083889113618,4.01650925714626,128753.593454289,0.0,1.0
2012-08-09,10.21,10.3,10.2,10.21,38900,4.02044701131994,4.05588679888299,4.01650925714626,4.02044701131994,98787.2738732121,0.0,1.0
2012-08-10,10.3,10.35,10.2,10.2001,25200,4.05588679888299,4.07557556975136,4.01650925714626,4.016548634688,63995.8689358599,0.0,1.0
2012-08-13,10.34,10.35,10.3,10.3,3400,4.07163781557768,4.07557556975136,4.05588679888299,4.05588679888299,8634.36326912395,0.0,1.0
2012-08-14,10.34,10.35,10.3,10.35,6000,4.07163781557768,4.07557556975136,4.05588679888299,4.07557556975136,15237.1116513952,0.0,1.0
2012-08-15,10.34,10.35,10.3,10.35,6400,4.07163781557768,4.07557556975136,4.05588679888299,4.07557556975136,16252.9190948216,0.0,1.0
2012-08-16,10.34,10.34,10.224,10.224,5500,4.07163781557768,4.07163781557768,4.02595986716308,4.02595986716308,13967.3523471123,0.0,1.0
2012-08-17,10.34,10.34,10.31,10.34,1000,4.07163781557768,4.07163781557768,4.05982455305667,4.07163781557768,2539.51860856587,0.0,1.0
2012-08-20,10.34,10.34,10.34,10.34,500,4.07163781557768,4.07163781557768,4.07163781557768,4.07163781557768,1269.75930428293,0.0,1.0
2012-08-21,10.48,10.48,10.3,10.33,34300,4.1267663740091,4.1267663740091,4.05588679888299,4.06770006140401,87105.4882738093,0.0,1.0
2012-08-22,10.66,10.769,10.57,10.5999,20000,4.19764594913521,4.24056746962825,4.16220616157216,4.17398004655144,50790.3721713174,0.0,1.0
2012-08-23,10.48,10.74,10.48,10.74,3500,4.1267663740091,4.2291479825246,4.1267663740091,4.2291479825246,8888.31512998054,0.0,1.0
2012-08-24,10.6199,10.62,10.5,10.5,5500,4.18185555489879,4.18189493244052,4.13464188235645,4.13464188235645,13967.3523471122,0.0,1.0
2012-08-27,10.53,10.62,10.44,10.62,27800,4.14645514487747,4.18189493244052,4.11101535731441,4.18189493244052,70598.617318131,0.0,1.0
2012-08-28,10.6,10.7,10.6,10.62,21000,4.17401942409318,4.21339696582991,4.17401942409318,4.18189493244052,53329.8907798831,0.0,1.0
2012-08-29,10.55,10.6,10.55,10.6,1100,4.15433065322481,4.17401942409318,4.15433065322481,4.17401942409318,2793.47046942245,0.0,1.0
2012-08-30,10.7,10.7,10.55,10.68,8600,4.21339696582991,4.21339696582991,4.15433065322481,4.20552145748256,21839.8600336664,0.0,1.0
2012-08-31,10.67,10.82,10.67,10.7,11700,4.20158370330889,4.26065001591398,4.20158370330889,4.21339696582991,29712.3677202206,0.0,1.0
2012-09-04,10.67,10.67,10.5301,10.5301,14300,4.20158370330889,4.20158370330889,4.1464945224192,4.1464945224192,36315.1161024918,0.0,1.0
2012-09-05,10.73,10.73,10.6226,10.64,45000,4.22521022835092,4.22521022835092,4.18291874852568,4.18977044078787,114278.337385464,0.0,1.0
2012-09-06,10.71,10.71,10.67,10.68,8900,4.21733472000358,4.21733472000358,4.20158370330889,4.20552145748256,22601.7156162362,0.0,1.0
2012-09-07,10.7,10.72,10.6001,10.6001,800,4.21339696582991,4.22127247417725,4.17405880163491,4.17405880163491,2031.61488685269,0.0,1.0
2012-09-10,10.7,10.7,10.59,10.69,27200,4.21339696582991,4.21339696582991,4.1700816699195,4.20945921165623,69074.9061529915,0.0,1.0
2012-09-11,10.7001,10.7001,10.65,10.65,9000,4.21343634337164,4.21343634337164,4.19370819496154,4.19370819496154,22855.6674770928,0.0,1.0
2012-09-12,10.7,10.71,10.7,10.7,11100,4.21339696582991,4.21733472000358,4.21339696582991,4.21339696582991,28188.6565550811,0.0,1.0
2012-09-13,10.69,10.7,10.66,10.7,20000,4.20945921165623,4.21339696582991,4.19764594913521,4.21339696582991,50790.3721713173,0.0,1.0
2012-09-14,10.71,10.73,10.68,10.73,20500,4.21733472000358,4.22521022835092,4.20552145748256,4.22521022835092,52060.1314756002,0.0,1.0
2012-09-17,10.67,10.78,10.6,10.6,4900,4.20158370330889,4.24489899921929,4.17401942409318,4.17401942409318,12443.6411819727,0.0,1.0
2012-09-18,10.78,10.78,10.53,10.53,5700,4.24489899921929,4.24489899921929,4.14645514487747,4.14645514487747,14475.2560688254,0.0,1.0
2012-09-19,10.73,10.73,10.71,10.73,800,4.22521022835092,4.22521022835092,4.21733472000358,4.22521022835092,2031.61488685269,0.0,1.0
2012-09-20,10.83,10.83,10.72,10.72,6000,4.26458777008765,4.26458777008765,4.22127247417725,4.22127247417725,15237.1116513952,0.0,1.0
2012-09-21,10.73,10.9,10.73,10.8,17100,4.22521022835092,4.29215204930336,4.22521022835092,4.25277450756663,43425.7682064763,0.0,1.0
2012-09-24,10.9,10.9,10.7701,10.79,15400,4.29215204930336,4.29215204930336,4.24100062258735,4.24883675339296,39108.5865719143,0.0,1.0
2012-09-25,10.86,10.86,10.76,10.8,9400,4.27640103260867,4.27640103260867,4.23702349087194,4.25277450756663,23871.4749205191,0.0,1.0
2012-09-26,10.76,10.76,10.76,10.76,800,4.23702349087194,4.23702349087194,4.23702349087194,4.23702349087194,2031.61488685269,0.0,1.0
2012-09-27,10.76,10.76,10.76,10.76,0,4.23702349087194,4.23702349087194,4.23702349087194,4.23702349087194,0,0.0,1.0
2012-09-28,10.76,10.76,10.76,10.76,0,4.23702349087194,4.23702349087194,4.23702349087194,4.23702349087194,0,0.0,1.0
2012-10-01,10.67,10.76,10.67,10.76,6800,4.20158370330889,4.23702349087194,4.20158370330889,4.23702349087194,17268.7265382479,0.0,1.0
2012-10-02,10.7,10.7001,10.7,10.7001,700,4.21339696582991,4.21343634337164,4.21339696582991,4.21343634337164,1777.6630259961,0.0,1.0
2012-10-03,10.76,10.76,10.76,10.76,100,4.23702349087194,4.23702349087194,4.23702349087194,4.23702349087194,253.951860856587,0.0,1.0
2012-10-04,10.7401,10.76,10.7,10.71,3800,4.22918736006633,4.23702349087194,4.21339696582991,4.21733472000358,9650.1707125503,0.0,1.0
2012-10-05,10.76,10.7902,10.76,10.7801,9200,4.23702349087194,4.24891550847643,4.23702349087194,4.24493837676102,23363.571198806,0.0,1.0
2012-10-08,10.79,10.79,10.78,10.78,2300,4.24883675339296,4.24883675339296,4.24489899921929,4.24489899921929,5840.89279970149,0.0,1.0
2012-10-09,10.75,10.75,10.75,10.75,900,4.23308573669827,4.23308573669827,4.23308573669827,4.23308573669827,2285.56674770928,0.0,1.0
2012-10-10,10.75,10.76,10.749,10.75,3900,4.23308573669827,4.23702349087194,4.2326919612809,4.23308573669827,9904.12257340687,0.0,1.0
2012-10-11,10.75,10.79,10.75,10.79,1200,4.23308573669827,4.24883675339296,4.23308573669827,4.24883675339296,3047.42233027904,0.0,1.0
2012-10-12,10.77,10.7701,10.75,10.77,4800,4.24096124504561,4.24100062258735,4.23308573669827,4.24096124504561,12189.6893211162,0.0,1.0
2012-10-15,10.85,10.85,10.75,10.75,12600,4.272463278435,4.272463278435,4.23308573669827,4.23308573669827,31997.9344679299,0.0,1.0
2012-10-16,10.85,10.85,10.78,10.8,11100,4.272463278435,4.272463278435,4.24489899921929,4.25277450756663,28188.6565550811,0.0,1.0
2012-10-17,10.94,10.94,10.84,10.84,10800,4.30790306599805,4.30790306599805,4.26852552426132,4.26852552426132,27426.8009725114,0.0,1.0
2012-10-18,10.94,10.94,10.94,10.94,0,4.30790306599805,4.30790306599805,4.30790306599805,4.30790306599805,0,0.0,1.0
2012-10-19,10.94,10.94,10.94,10.94,0,4.30790306599805,4.30790306599805,4.30790306599805,4.30790306599805,0,0.0,1.0
2012-10-22,10.9,10.9,10.9,10.9,300,4.29215204930336,4.29215204930336,4.29215204930336,4.29215204930336,761.85558256976,0.0,1.0
2012-10-23,10.8,10.8,10.8,10.8,800,4.25277450756663,4.25277450756663,4.25277450756663,4.25277450756663,2031.61488685269,0.0,1.0
2012-10-24,10.9272,10.9272,10.8978,10.8978,1000,4.30286274065575,4.30286274065575,4.29128574338515,4.29128574338515,2539.51860856587,0.0,1.0
2012-10-25,11.14,11.14,10.9,10.94,19600,4.38665814947151,4.38665814947151,4.29215204930336,4.30790306599805,49774.564727891,0.0,1.0
2012-10-26,11.0,11.0545,10.85,11.05,3800,4.33152959104009,4.35299035128661,4.272463278435,4.35121836190845,9650.17071255029,0.0,1.0
2012-10-31,11.65,11.75,11.1,11.1,65200,4.58748361232882,4.62686115406555,4.37090713277682,4.37090713277682,165576.613278494,0.0,1.0
2012-11-01,12.0,12.0,11.75,11.75,21400,4.72530500840737,4.72530500840737,4.62686115406555,4.62686115406555,54345.6982233095,0.0,1.0
2012-11-02,12.0,12.0,11.9,12.0,14600,4.72530500840737,4.72530500840737,4.68592746667064,4.72530500840737,37076.9716850616,0.0,1.0
2012-11-05,11.99,12.0,11.94,11.94,3300,4.7213672542337,4.72530500840737,4.70167848336533,4.70167848336533,8380.41140826735,0.0,1.0
2012-11-06,11.93,12.0,11.93,11.99,5400,4.69774072919166,4.72530500840737,4.69774072919166,4.7213672542337,13713.4004862557,0.0,1.0
2012-11-07,11.93,11.93,11.93,11.93,200,4.69774072919166,4.69774072919166,4.69774072919166,4.69774072919166,507.903721713173,0.0,1.0
2012-11-08,11.93,11.93,11.92,11.926,2200,4.69774072919166,4.69774072919166,4.69380297501799,4.69616562752219,5586.9409388449,0.0,1.0
2012-11-09,11.93,11.93,11.93,11.93,0,4.69774072919166,4.69774072919166,4.69774072919166,4.69774072919166,0,0.0,1.0
2012-11-12,11.99,11.99,11.7,11.82,3300,4.7213672542337,4.7213672542337,4.60717238319719,4.65442543328126,8380.41140826735,0.0,1.0
2012-11-13,12.0,12.0,11.89,11.89,18600,4.72530500840737,4.72530500840737,4.68198971249697,4.68198971249697,47235.0461193251,0.0,1.0
2012-11-14,12.0,12.0,12.0,12.0,600,4.72530500840737,4.72530500840737,4.72530500840737,4.72530500840737,1523.71116513952,0.0,1.0
2012-11-15,11.9,12.0,11.9,12.0,3500,4.68592746667064,4.72530500840737,4.68592746667064,4.72530500840737,8888.31512998053,0.0,1.0
2012-11-16,11.9999,12.2,11.99,12.0,26800,4.72526563086563,4.80406009188083,4.7213672542337,4.72530500840737,68059.0987095652,0.0,1.0
2012-11-19,12.21,12.24,11.98,12.0,7000,4.8079978460545,4.81981110857552,4.71742950006002,4.72530500840737,17776.6302599611,0.0,1.0
2012-11-20,12.48,12.48,12.2399,12.24,10200,4.91431720874367,4.91431720874367,4.81977173103378,4.81981110857552,25903.0898073718,0.0,1.0
2012-11-21,12.58,12.9899,12.47,12.47,27900,4.95369475048039,5.11510329405924,4.91037945456999,4.91037945456999,70852.5691789877,0.0,1.0
2012-11-23,12.95,12.98,12.76,12.76,2600,5.09939165490629,5.11120491742731,5.0245743256065,5.0245743256065,6602.74838227125,0.0,1.0
2012-11-26,12.97,12.97,12.59,12.59,2600,5.10726716325363,5.10726716325363,4.95763250465407,4.95763250465407,6602.74838227125,0.0,1.0
2012-11-27,12.97,12.97,12.8001,12.8001,4000,5.10726716325363,5.10726716325363,5.04036471984293,5.04036471984293,10158.0744342635,0.0,1.0
2012-11-28,12.93,12.93,12.56,12.56,1100,5.09151614655894,5.09151614655894,4.94581924213305,4.94581924213305,2793.47046942245,0.0,1.0
2012-11-29,13.0,13.6513,12.94,12.94,13600,5.11908042577465,5.37554635510596,5.09545390073261,5.09545390073261,34537.4530764958,0.0,1.0
2012-11-30,13.0899,13.09,13.0599,13.06,3100,5.15448083579597,5.15452021333771,5.14266757327495,5.14270695081669,7872.50768655418,0.0,1.0
2012-12-03,13.06,13.07,13.0001,13.07,5000,5.14270695081669,5.14664470499036,5.11911980331639,5.14664470499036,12697.5930428293,0.0,1.0
2012-12-04,13.02,13.07,13.0,13.01,7900,5.126955934122,5.14664470499036,5.11908042577465,5.12301817994832,20062.1970076703,0.0,1.0
2012-12-05,13.07,13.0899,13.07,13.07,2900,5.14664470499036,5.15448083579597,5.14664470499036,5.14664470499036,7364.60396484101,0.0,1.0
2012-12-06,13.3,13.31,12.9972,13.08,16000,5.23721305098484,5.24115080515851,5.11797785460602,5.15058245916403,40632.2977370538,0.0,1.0
2012-12-07,13.04,13.09,13.04,13.09,3500,5.13483144246934,5.15452021333771,5.13483144246934,5.15452021333771,8888.31512998053,0.0,1.0
2012-12-10,13.04,13.04,13.04,13.04,200,5.13483144246934,5.13483144246934,5.13483144246934,5.13483144246934,507.903721713173,0.0,1.0
2012-12-11,12.95,13.0,12.64,12.64,3900,5.09939165490629,5.11908042577465,4.97732127552243,4.97732127552243,9904.12257340687,0.0,1.0
2012-12-12,12.93,12.94,12.75,12.77,2300,5.09151614655894,5.09545390073261,5.02063657143283,5.02851207978018,5840.89279970149,0.0,1.0
2012-12-13,12.99,13.02,12.9,13.01,3200,5.11514267160098,5.126955934122,5.07970288403792,5.12301817994832,8126.45954741077,0.0,1.0
2012-12-14,13.0,13.02,12.98,13.02,15400,5.11908042577465,5.126955934122,5.11120491742731,5.126955934122,39108.5865719143,0.0,1.0
2012-12-17,13.0,13.02,12.95,12.95,5200,5.11908042577465,5.126955934122,5.09939165490629,5.09939165490629,13205.4967645425,0.0,1.0
2012-12-18,12.98,13.02,12.98,13.02,5200,5.11120491742731,5.126955934122,5.11120491742731,5.126955934122,13205.4967645425,0.0,1.0
2012-12-19,12.99,12.99,12.98,12.99,2000,5.11514267160098,5.11514267160098,5.11120491742731,5.11514267160098,5079.03721713173,0.0,1.0
2012-12-20,12.99,12.99,12.99,12.99,0,5.11514267160098,5.11514267160098,5.11514267160098,5.11514267160098,0,0.0,1.0
2012-12-21,12.9799,12.9799,12.671,12.84,5400,5.11116553988557,5.11116553988557,4.98952831346082,5.05607635899589,13713.4004862557,0.0,1.0
2012-12-24,12.94,12.99,12.94,12.95,1200,5.09545390073261,5.11514267160098,5.09545390073261,5.09939165490629,3047.42233027904,0.0,1.0
2012-12-26,12.94,12.94,12.94,12.94,0,5.09545390073261,5.09545390073261,5.09545390073261,5.09545390073261,0,0.0,1.0
2012-12-27,12.94,12.94,12.94,12.94,0,5.09545390073261,5.09545390073261,5.09545390073261,5.09545390073261,0,0.0,1.0
2012-12-28,12.97,13.0,12.77,12.77,8900,5.10726716325363,5.11908042577465,5.02851207978018,5.02851207978018,22601.7156162362,0.0,1.0
2012-12-31,12.97,12.97,12.51,12.51,4200,5.10726716325363,5.10726716325363,4.92613047126468,4.92613047126468,10665.9781559766,0.0,1.0
2013-01-02,13.0,13.0,12.96,12.97,29200,5.11908042577465,5.11908042577465,5.10332940907996,5.10726716325363,74153.9433701233,0.0,1.0
2013-01-03,13.0,13.0,12.81,12.99,39600,5.11908042577465,5.11908042577465,5.04426309647487,5.11514267160098,100564.936899208,0.0,1.0
2013-01-04,12.9,13.0301,12.81,12.92,14100,5.07970288403792,5.13093306583741,5.04426309647487,5.08757839238527,35807.2123807787,0.0,1.0
2013-01-07,13.06,13.09,12.93,13.0,17100,5.14270695081669,5.15452021333771,5.09151614655894,5.11908042577465,43425.7682064763,0.0,1.0
2013-01-08,13.19,13.29,12.99,13.05,12600,5.19389775507443,5.23327529681116,5.11514267160098,5.13876919664302,31997.9344679299,0.0,1.0
2013-01-09,13.19,13.28,13.182,13.19,1300,5.19389775507443,5.22933754263749,5.1907475517355,5.19389775507443,3301.37419113563,0.0,1.0
2013-01-10,13.28,13.28,13.0,13.0,3800,5.22933754263749,5.22933754263749,5.11908042577465,5.11908042577465,9650.17071255029,0.0,1.0
2013-01-11,13.07,13.265,13.07,13.265,400,5.14664470499036,5.22343091137698,5.14664470499036,5.22343091137698,1015.80744342635,0.0,1.0
2013-01-14,13.19,13.19,13.06,13.06,1600,5.19389775507443,5.19389775507443,5.14270695081669,5.14270695081669,4063.22977370539,0.0,1.0
2013-01-15,13.39,13.4,13.18,13.18,3600,5.27265283854789,5.27659059272156,5.18996000090076,5.18996000090076,9142.26699083712,0.0,1.0
2013-01-16,13.64,13.78,13.21,13.21,2400,5.37109669288971,5.42622525132113,5.20177326342178,5.20177326342178,6094.84466055808,0.0,1.0
2013-01-17,13.74,13.9,13.72,13.72,1700,5.41047423462644,5.4734783014052,5.40259872627909,5.40259872627909,4317.18163456197,0.0,1.0
2013-01-18,14.0,14.01,13.8401,13.8904,10600,5.51285584314193,5.5167935973156,5.4498911539049,5.46969805739848,26918.8972507982,0.0,1.0
2013-01-22,14.2,14.2,14.02,14.03,5200,5.59161092661539,5.59161092661539,5.52073135148928,5.52466910566295,13205.4967645425,0.0,1.0
2013-01-23,14.11,14.28,14.11,14.25,8700,5.55617113905233,5.62311296000477,5.55617113905233,5.61129969748375,22093.811894523,0.0,1.0
2013-01-24,14.463,14.4899,14.21,14.21,2100,5.69517386138298,5.70576642011016,5.59554868078906,5.59554868078906,5332.98907798832,0.0,1.0
2013-01-25,14.3,14.51,14.26,14.5,6300,5.63098846835212,5.71368130599924,5.61523745165742,5.70974355182557,15998.9672339649,0.0,1.0
2013-01-28,14.0,14.04,14.0,14.04,2100,5.51285584314193,5.52860685983662,5.51285584314193,5.52860685983662,5332.98907798832,0.0,1.0
2013-01-29,14.05,14.085,13.95,14.01,13800,5.5325446140103,5.54632675361815,5.49316707227357,5.5167935973156,35045.3567982089,0.0,1.0
2013-01-30,14.05,14.05,13.95,14.0,3600,5.5325446140103,5.5325446140103,5.49316707227357,5.51285584314193,9142.26699083711,0.0,1.0
2013-01-31,14.25,14.38,14.0,14.05,8000,5.61129969748375,5.6624905017415,5.51285584314193,5.5325446140103,20316.1488685269,0.0,1.0
2013-02-01,14.93,14.94,14.36,14.45,7800,5.8790669812935,5.88300473546718,5.65461499339415,5.69005478095721,19808.2451468138,0.0,1.0
2013-02-04,14.595,14.94,14.44,14.91,5900,5.74715221647546,5.88300473546718,5.68611702678354,5.87119147294616,14983.1597905386,0.0,1.0
2013-02-05,14.61,14.67,14.6,14.66,2800,5.75305884773597,5.77668537277801,5.7491210935623,5.77274761860434,7110.65210398443,0.0,1.0
2013-02-06,15.02,15.02,14.51,14.51,3800,5.91450676885656,5.91450676885656,5.71368130599924,5.71368130599924,9650.17071255029,0.0,1.0
2013-02-07,15.24,15.25,15.14,15.14,2000,6.00113736067736,6.00507511485103,5.96175981894063,5.96175981894063,5079.03721713173,0.0,1.0
2013-02-08,15.0,15.0001,15.0,15.0001,2000,5.90663126050921,5.90667063805095,5.90663126050921,5.90667063805095,5079.03721713173,0.0,1.0
2013-02-11,15.48,15.48,14.63,15.1999,4300,6.09564346084551,6.09564346084551,5.76093435608332,5.98534696644093,10919.9300168332,0.0,1.0
2013-02-12,15.22,15.25,14.88,14.88,4800,5.99326185233001,6.00507511485103,5.85937821042514,5.85937821042514,12189.6893211162,0.0,1.0
2013-02-13,15.0,15.01,15.0,15.01,200,5.90663126050921,5.91056901468289,5.90663126050921,5.91056901468289,507.903721713173,0.0,1.0
2013-02-14,15.0,15.01,15.0,15.01,400,5.90663126050921,5.91056901468289,5.90663126050921,5.91056901468289,1015.80744342635,0.0,1.0
2013-02-15,15.22,15.22,15.0,15.03,3400,5.99326185233001,5.99326185233001,5.90663126050921,5.91844452303023,8634.36326912395,0.0,1.0
2013-02-19,15.12,15.12,15.12,15.12,200,5.95388431059329,5.95388431059329,5.95388431059329,5.95388431059329,507.903721713173,0.0,1.0
2013-02-20,14.95,15.18,14.95,15.15,9000,5.88694248964085,5.97751083563532,5.88694248964085,5.9656975731143,22855.6674770928,0.0,1.0
2013-02-21,14.71,14.71,14.71,14.71,100,5.7924363894727,5.7924363894727,5.7924363894727,5.7924363894727,253.951860856587,0.0,1.0
2013-02-22,14.7,15.0,14.7,14.785,29900,5.78849863529903,5.90663126050921,5.78849863529903,5.82196954577525,75931.6063961193,0.0,1.0
2013-02-25,14.5,14.7,14.2601,14.7,12400,5.70974355182557,5.78849863529903,5.61527682919916,5.78849863529903,31490.0307462167,0.0,1.0
2013-02-26,14.66,15.15,14.56,14.56,3500,5.77274761860434,5.9656975731143,5.73337007686761,5.73337007686761,8888.31512998052,0.0,1.0
2013-02-27,14.76,14.83,14.75,14.75,8000,5.81212516034107,5.83968943955677,5.80818740616739,5.80818740616739,20316.1488685269,0.0,1.0
2013-02-28,14.67,14.67,14.67,14.67,300,5.77668537277801,5.77668537277801,5.77668537277801,5.77668537277801,761.85558256976,0.0,1.0
2013-03-01,14.96,15.08,14.66,14.66,1500,5.89088024381452,5.9381332938986,5.77274761860434,5.77274761860434,3809.2779128488,0.0,1.0
2013-03-04,14.84,15.07,14.75,15.07,500,5.84362719373045,5.93419553972492,5.80818740616739,5.93419553972492,1269.75930428293,0.0,1.0
2013-03-05,14.9,14.95,14.88,14.93,11300,5.86725371877248,5.88694248964085,5.85937821042514,5.8790669812935,28696.5602767943,0.0,1.0
2013-03-06,14.98,14.98,14.91,14.91,200,5.89875575216187,5.89875575216187,5.87119147294616,5.87119147294616,507.903721713173,0.0,1.0
2013-03-07,15.0234,15.03,14.84,14.975,2700,5.91584560527561,5.91844452303023,5.84362719373045,5.89678687507503,6856.70024312783,0.0,1.0
2013-03-08,14.98,15.01,14.98,15.01,400,5.89875575216187,5.91056901468289,5.89875575216187,5.91056901468289,1015.80744342635,0.0,1.0
2013-03-11,15.34,15.35,15.02,15.14,11100,6.04051490241409,6.04445265658776,5.91450676885656,5.96175981894063,28188.6565550811,0.0,1.0
2013-03-12,15.25,15.35,15.25,15.35,700,6.00507511485103,6.04445265658776,6.00507511485103,6.04445265658776,1777.66302599611,0.0,1.0
2013-03-13,15.2065,15.34,15.2,15.34,7300,5.98794588419556,6.04051490241409,5.98538634398267,6.04051490241409,18538.4858425308,0.0,1.0
2013-03-14,16.4,19.45,15.34,15.34,15800,6.45791684482341,7.65893186779361,6.04051490241409,6.04051490241409,40124.3940153406,0.0,1.0
2013-03-15,15.99,16.15,15.75,15.756,1800,6.29646892370282,6.35947299048158,6.20196282353467,6.20432547603888,4571.13349541856,0.0,1.0
2013-03-18,15.92,15.92,15.92,15.92,100,6.26890464448711,6.26890464448711,6.26890464448711,6.26890464448711,253.951860856587,0.0,1.0
2013-03-19,15.95,16.1,15.9,16.1,6900,6.28071790700813,6.33978421961322,6.26102913613977,6.33978421961322,17522.6783991045,0.0,1.0
2013-03-20,16.47,16.47,16.47,16.47,100,6.48548112403912,6.48548112403912,6.48548112403912,6.48548112403912,253.951860856586,0.0,1.0
2013-03-21,16.47,16.47,16.28,16.28,200,6.48548112403912,6.48548112403912,6.41066379473933,6.41066379473933,507.903721713173,0.0,1.0
2013-03-22,15.83,16.44,15.83,16.44,2700,6.23346485692406,6.4736678615181,6.23346485692406,6.4736678615181,6856.70024312783,0.0,1.0
2013-03-25,16.0,16.23,15.83,15.83,700,6.30040667787649,6.39097502387097,6.23346485692406,6.23346485692406,1777.66302599611,0.0,1.0
2013-03-26,15.9469,16.1,15.9469,16.05,4100,6.27949720321429,6.33978421961322,6.27949720321429,6.32009544874486,10412.02629512,0.0,1.0
2013-03-27,16.0,16.0,15.93,15.96,2100,6.30040667787649,6.30040667787649,6.27284239866078,6.2846556611818,5332.98907798832,0.0,1.0
2013-03-28,15.8501,16.0,15.85,16.0,1700,6.24137974281314,6.30040667787649,6.2413403652714,6.30040667787649,4317.18163456197,0.0,1.0
2013-04-01,15.8601,15.99,15.8601,15.99,2000,6.24531749698681,6.29646892370282,6.24531749698681,6.29646892370282,5079.03721713173,0.0,1.0
2013-04-02,15.86,15.86,15.86,15.86,0,6.24527811944507,6.24527811944507,6.24527811944507,6.24527811944507,0,0.0,1.0
2013-04-03,15.98,16.01,15.84,15.84,5900,6.29253116952915,6.30434443205017,6.23740261109773,6.23740261109773,14983.1597905386,0.0,1.0
2013-04-04,16.12,16.12,15.98,15.98,600,6.34765972796057,6.34765972796057,6.29253116952915,6.29253116952915,1523.71116513952,0.0,1.0
2013-04-05,16.1,16.18,15.97,15.97,300,6.33978421961322,6.3712862530026,6.28859341535548,6.28859341535548,761.85558256976,0.0,1.0
2013-04-08,15.95,15.97,15.86,15.86,4700,6.28071790700813,6.28859341535548,6.24527811944507,6.24527811944507,11935.7374602596,0.0,1.0
2013-04-09,15.99,16.09,15.85,15.85,5000,6.29646892370282,6.33584646543955,6.2413403652714,6.2413403652714,12697.5930428293,0.0,1.0
2013-04-10,15.99,15.99,15.99,15.99,100,6.29646892370282,6.29646892370282,6.29646892370282,6.29646892370282,253.951860856587,0.0,1.0
2013-04-11,16.09,16.09,16.0,16.0,1300,6.33584646543955,6.33584646543955,6.30040667787649,6.30040667787649,3301.37419113562,0.0,1.0
2013-04-12,16.2,16.2,15.95,16.1,5500,6.37916176134995,6.37916176134995,6.28071790700813,6.33978421961322,13967.3523471123,0.0,1.0
2013-04-15,16.12,16.2,16.1,16.2,1600,6.34765972796057,6.37916176134995,6.33978421961322,6.37916176134995,4063.22977370538,0.0,1.0
2013-04-16,15.9,15.92,15.9,15.92,2400,6.26102913613977,6.26890464448711,6.26102913613977,6.26890464448711,6094.84466055807,0.0,1.0
2013-04-17,15.91,15.99,15.75,15.91,8100,6.26496689031344,6.29646892370282,6.20196282353467,6.26496689031344,20570.1007293835,0.0,1.0
2013-04-18,15.91,15.91,15.91,15.91,0,6.26496689031344,6.26496689031344,6.26496689031344,6.26496689031344,0,0.0,1.0
2013-04-19,15.85,16.1899,15.85,15.97,3900,6.2413403652714,6.37518462963454,6.2413403652714,6.28859341535548,9904.12257340688,0.0,1.0
2013-04-22,15.7,15.7,15.7,15.7,100,6.18227405266631,6.18227405266631,6.18227405266631,6.18227405266631,253.951860856587,0.0,1.0
2013-04-23,15.89,15.89,15.89,15.89,300,6.25709138196609,6.25709138196609,6.25709138196609,6.25709138196609,761.85558256976,0.0,1.0
2013-04-24,16.09,16.09,16.09,16.09,500,6.33584646543955,6.33584646543955,6.33584646543955,6.33584646543955,1269.75930428293,0.0,1.0
2013-04-25,15.98,16.0,15.7,16.0,2100,6.29253116952915,6.30040667787649,6.18227405266631,6.30040667787649,5332.98907798832,0.0,1.0
2013-04-26,15.97,15.99,15.97,15.99,500,6.28859341535548,6.29646892370282,6.28859341535548,6.29646892370282,1269.75930428293,0.0,1.0
2013-04-29,16.25,16.4,15.81,15.99,12400,6.39885053221831,6.45791684482341,6.22558934857671,6.29646892370282,31490.0307462168,0.0,1.0
2013-04-30,16.46,16.4699,16.33,16.33,2900,6.48154336986544,6.48544174649738,6.4303525656077,6.4303525656077,7364.60396484101,0.0,1.0
2013-05-01,16.45,16.45,16.33,16.33,900,6.47760561569177,6.47760561569177,6.4303525656077,6.4303525656077,2285.56674770928,0.0,1.0
2013-05-02,16.49,16.5,16.32,16.5,2100,6.49335663238646,6.49729438656013,6.42641481143402,6.49729438656013,5332.98907798832,0.0,1.0
2013-05-03,16.5201,16.5201,16.26,16.5,8400,6.50520927244922,6.50520927244922,6.40278828639199,6.49729438656013,21331.9563119533,0.0,1.0
2013-05-06,16.99,16.99,16.825,16.9899,3500,6.6902443410701,6.6902443410701,6.6252713972045,6.69020496352836,8888.31512998053,0.0,1.0
2013-05-07,16.92,16.95,16.89,16.95,2300,6.66268006185439,6.67449332437541,6.65086679933337,6.67449332437541,5840.89279970149,0.0,1.0
2013-05-08,16.945,16.945,16.9,16.92,1300,6.67252444728857,6.67252444728857,6.65480455350705,6.66268006185439,3301.37419113563,0.0,1.0
2013-05-09,16.9,16.981,16.9,16.97,3600,6.65480455350705,6.6867003623138,6.65480455350705,6.68236883272276,9142.26699083711,0.0,1.0
2013-05-10,16.91,16.93,16.91,16.911,2000,6.65874230768072,6.66661781602807,6.65874230768072,6.65913608309809,5079.03721713173,0.0,1.0
2013-05-13,16.81,16.82,16.761,16.82,400,6.63905353681235,6.64300300352075,6.61970114994122,6.64300300352075,1012.79496583611,0.05,1.0
2013-05-14,17.0,17.0,16.78,16.78,800,6.71409340427186,6.71409340427186,6.62720513668717,6.62720513668717,2025.58993167223,0.0,1.0
2013-05-15,16.85,16.97,16.85,16.97,300,6.65485140364594,6.70224500414668,6.65485140364594,6.70224500414668,759.596224377085,0.0,1.0
2013-05-16,16.8,16.95,16.8,16.95,1400,6.63510407010396,6.69434607072989,6.63510407010396,6.69434607072989,3544.7823804264,0.0,1.0
2013-05-17,16.9899,16.9899,16.91,16.91,1100,6.71010444289638,6.71010444289638,6.67854820389631,6.67854820389631,2785.18615604931,0.0,1.0
2013-05-20,16.81,16.94,16.8001,16.94,1100,6.63905353681235,6.69039660402149,6.63514356477104,6.69039660402149,2785.18615604932,0.0,1.0
2013-05-21,16.9,16.99,16.9,16.99,3200,6.67459873718791,6.71014393756347,6.67459873718791,6.71014393756347,8102.35972668891,0.0,1.0
2013-05-22,16.91,16.91,16.87,16.87,800,6.67854820389631,6.67854820389631,6.66275033706273,6.66275033706273,2025.58993167223,0.0,1.0
2013-05-23,16.81,16.81,16.81,16.81,100,6.63905353681235,6.63905353681235,6.63905353681235,6.63905353681235,253.198741459029,0.0,1.0
2013-05-24,16.91,16.94,16.81,16.81,2100,6.67854820389631,6.69039660402149,6.63905353681235,6.63905353681235,5317.1735706396,0.0,1.0
2013-05-28,17.0,17.0,17.0,17.0,200,6.71409340427186,6.71409340427186,6.71409340427186,6.71409340427186,506.397482918057,0.0,1.0
2013-05-29,17.0,17.0,16.9193,16.93,1000,6.71409340427186,6.71409340427186,6.68222120793511,6.6864471373131,2531.98741459029,0.0,1.0
2013-05-30,16.77,16.815,16.51,16.51,2200,6.62325566997877,6.64102827016655,6.5205695355605,6.5205695355605,5570.37231209863,0.0,1.0
2013-05-31,17.0,17.0,16.78,16.78,1000,6.71409340427186,6.71409340427186,6.62720513668717,6.62720513668717,2531.98741459029,0.0,1.0
2013-06-03,16.97,17.0,16.97,17.0,1000,6.70224500414668,6.71409340427186,6.70224500414668,6.71409340427186,2531.98741459028,0.0,1.0
2013-06-04,16.97,16.99,16.911,16.99,500,6.70224500414668,6.71014393756347,6.67894315056715,6.71014393756347,1265.99370729514,0.0,1.0
2013-06-05,17.09,17.2,16.86,16.86,3400,6.74963860464742,6.79308273843977,6.65880087035433,6.65880087035433,8608.75720960697,0.0,1.0
2013-06-06,17.02,17.28,17.02,17.02,500,6.72199233768865,6.82467847210693,6.72199233768865,6.72199233768865,1265.99370729514,0.0,1.0
2013-06-07,17.02,17.02,17.02,17.02,0,6.72199233768865,6.72199233768865,6.72199233768865,6.72199233768865,0,0.0,1.0
2013-06-10,18.37,18.75,17.1,17.13,600,7.25517034332201,7.40525007824103,6.75358807135582,6.765436471481,1519.19244875417,0.0,1.0
2013-06-11,17.8162,18.18,17.8162,18.18,1600,7.03644887701108,7.1801304758625,7.03644887701108,7.1801304758625,4051.17986334446,0.0,1.0
2013-06-12,17.9,17.91,17.9,17.91,400,7.06954540802743,7.07349487473583,7.06954540802743,7.07349487473583,1012.79496583611,0.0,1.0
2013-06-13,17.85,17.85,17.85,17.85,100,7.04979807448546,7.04979807448546,7.04979807448546,7.04979807448546,253.198741459028,0.0,1.0
2013-06-14,17.85,17.85,17.85,17.85,0,7.04979807448546,7.04979807448546,7.04979807448546,7.04979807448546,0,0.0,1.0
2013-06-17,17.77,17.8499,17.25,17.25,1400,7.01820234081829,7.04975857981837,6.81283007198174,6.81283007198174,3544.7823804264,0.0,1.0
2013-06-18,17.69,17.82,17.28,17.82,500,6.98660660715113,7.03794967436027,6.82467847210693,7.03794967436027,1265.99370729514,0.0,1.0
2013-06-19,17.8,17.8,17.31,17.36,300,7.03005074094348,7.03005074094348,6.83652687223212,6.85627420577409,759.596224377086,0.0,1.0
2013-06-20,17.5,17.5,17.5,17.5,100,6.91156673969162,6.91156673969162,6.91156673969162,6.91156673969162,253.198741459029,0.0,1.0
2013-06-21,17.25,17.38,17.25,17.32,1400,6.81283007198174,6.86417313919088,6.81283007198174,6.84047633894051,3544.7823804264,0.0,1.0
2013-06-24,17.32,17.34,17.32,17.34,300,6.84047633894051,6.8483752723573,6.84047633894051,6.8483752723573,759.596224377086,0.0,1.0
2013-06-25,17.85,17.85,17.85,17.85,200,7.04979807448546,7.04979807448546,7.04979807448546,7.04979807448546,506.397482918057,0.0,1.0
2013-06-26,17.84,17.84,17.84,17.84,300,7.04584860777706,7.04584860777706,7.04584860777706,7.04584860777706,759.596224377086,0.0,1.0
2013-06-27,17.85,17.85,17.72,17.72,600,7.04979807448546,7.04979807448546,6.99845500727632,6.99845500727632,1519.19244875417,0.0,1.0
2013-06-28,18.0,18.0,17.95,17.95,11100,7.10904007511138,7.10904007511138,7.08929274156941,7.08929274156941,28105.0603019522,0.0,1.0
2013-07-01,17.92,17.95,17.34,17.95,4100,7.07744434144422,7.08929274156941,6.8483752723573,7.08929274156941,10381.1483998202,0.0,1.0
2013-07-02,17.9,17.9099,17.33,17.86,2400,7.06954540802743,7.07345538006874,6.84442580564891,7.05374754119385,6076.76979501669,0.0,1.0
2013-07-03,17.9,17.9,17.9,17.9,0,7.06954540802743,7.06954540802743,7.06954540802743,7.06954540802743,0,0.0,1.0
2013-07-05,17.85,17.89,17.76,17.89,700,7.04979807448546,7.06559594131904,7.0142528741099,7.06559594131904,1772.3911902132,0.0,1.0
2013-07-08,17.36,17.5,17.35,17.35,500,6.85627420577409,6.91156673969162,6.8523247390657,6.8523247390657,1265.99370729514,0.0,1.0
2013-07-09,17.61,17.68,17.35,17.57,6200,6.95501087348397,6.98265714044274,6.8523247390657,6.93921300665039,15698.3219704598,0.0,1.0
2013-07-10,17.35,17.47,17.35,17.47,400,6.8523247390657,6.89971833956644,6.8523247390657,6.89971833956644,1012.79496583611,0.0,1.0
2013-07-11,17.15,17.44,17.15,17.44,5300,6.77333540489779,6.88786993944125,6.77333540489779,6.88786993944125,13419.5332973285,0.0,1.0
2013-07-12,17.15,17.28,17.01,17.16,7000,6.77333540489779,6.82467847210693,6.71804287098026,6.77728487160619,17723.911902132,0.0,1.0
2013-07-15,17.14,17.2399,17.1399,17.22,1400,6.7693859381894,6.80884111060626,6.76934644352231,6.80098167185656,3544.7823804264,0.0,1.0
2013-07-16,17.2499,17.2499,17.0,17.0,24400,6.81279057731466,6.81279057731466,6.71409340427186,6.71409340427186,61780.4929160029,0.0,1.0
2013-07-17,17.23,17.26,17.11,17.19,18700,6.80493113856495,6.81677953869014,6.75753753806421,6.78913327173137,47348.1646528384,0.0,1.0
2013-07-18,17.15,17.15,17.15,17.15,100,6.77333540489779,6.77333540489779,6.77333540489779,6.77333540489779,253.198741459029,0.0,1.0
2013-07-19,17.3,17.3,17.25,17.25,1700,6.83257740552372,6.83257740552372,6.81283007198174,6.81283007198174,4304.37860480348,0.0,1.0
2013-07-22,17.12,17.3,17.1125,17.3,14500,6.76148700477261,6.83257740552372,6.75852490474131,6.83257740552372,36713.8175115591,0.0,1.0
2013-07-23,17.4,17.4,17.36,17.36,3900,6.87207207260767,6.87207207260767,6.85627420577409,6.85627420577409,9874.75091690211,0.0,1.0
2013-07-24,17.35,17.45,17.1,17.45,3300,6.8523247390657,6.89181940614965,6.75358807135582,6.89181940614965,8355.55846814794,0.0,1.0
2013-07-25,17.3,17.41,17.14,17.41,4500,6.83257740552372,6.87602153931607,6.7693859381894,6.87602153931607,11393.9433656563,0.0,1.0
2013-07-26,17.25,17.3,17.1,17.26,27600,6.81283007198174,6.83257740552372,6.75358807135582,6.81677953869014,69882.8526426919,0.0,1.0
2013-07-29,17.3,17.3,16.75,17.25,21000,6.83257740552372,6.83257740552372,6.61535673656198,6.81283007198174,53171.735706396,0.0,1.0
2013-07-30,17.275,17.3501,17.16,17.16,11600,6.82270373875273,6.85236423373278,6.77728487160619,6.77728487160619,29371.0540092473,0.0,1.0
2013-07-31,17.35,17.35,17.2,17.28,15700,6.8523247390657,6.8523247390657,6.79308273843977,6.82467847210693,39752.2024090675,0.0,1.0
2013-08-01,17.3499,17.3499,17.3177,17.3177,700,6.85228524439861,6.85228524439861,6.83956796159758,6.83956796159758,1772.3911902132,0.0,1.0
2013-08-02,17.17,17.34,17.17,17.34,900,6.78123433831458,6.8483752723573,6.78123433831458,6.8483752723573,2278.78867313126,0.0,1.0
2013-08-05,17.23,17.23,17.134,17.134,1200,6.80493113856495,6.80493113856495,6.76701625816436,6.76701625816436,3038.38489750834,0.0,1.0
2013-08-06,17.13,17.13,16.901,17.03,4900,6.765436471481,6.765436471481,6.67499368385875,6.72594180439705,12406.7383314924,0.0,1.0
2013-08-07,17.04,17.06,16.88,16.88,800,6.72989127110544,6.73779020452223,6.66669980377112,6.66669980377112,2025.58993167223,0.0,1.0
2013-08-08,17.04,17.04,17.04,17.04,0,6.72989127110544,6.72989127110544,6.72989127110544,6.72989127110544,0,0.0,1.0
2013-08-09,17.35,17.35,16.711,16.711,600,6.8523247390657,6.8523247390657,6.59995381639924,6.59995381639924,1519.19244875417,0.0,1.0
2013-08-12,17.0,17.0,17.0,17.0,200,6.71409340427186,6.71409340427186,6.71409340427186,6.71409340427186,506.397482918057,0.0,1.0
2013-08-13,17.1299,17.1299,17.0,17.0,1300,6.78514431035589,6.78514431035589,6.73369098920894,6.73369098920894,3282.00388693457,0.05,1.0
2013-08-14,16.76,17.1,16.76,17.02,600,6.63862711642011,6.77330093620429,6.63862711642011,6.74161297860801,1514.77102473903,0.0,1.0
2013-08-15,17.1,17.12,16.77,16.77,1400,6.77330093620429,6.78122292560336,6.64258811111964,6.64258811111964,3534.46572439107,0.0,1.0
2013-08-16,16.9,16.97,16.9,16.97,1400,6.69408104221359,6.72180800511033,6.69408104221359,6.72180800511033,3534.46572439107,0.0,1.0
2013-08-19,16.72,16.97,16.45,16.97,16500,6.62278313762197,6.72180800511033,6.51583628073453,6.72180800511033,41656.2031803233,0.0,1.0
2013-08-20,16.57,16.7,16.57,16.7,200,6.56336821712895,6.6148611482229,6.56336821712895,6.6148611482229,504.92367491301,0.0,1.0
2013-08-21,16.58,16.58,16.55,16.5501,2700,6.56732921182848,6.56732921182848,6.55544622772988,6.55548583767687,6816.46961132564,0.0,1.0
2013-08-22,16.73,16.73,16.73,16.73,300,6.6267441323215,6.6267441323215,6.6267441323215,6.6267441323215,757.385512369516,0.0,1.0
2013-08-23,16.76,16.7999,16.75,16.75,700,6.63862711642011,6.65443148527125,6.63466612172057,6.63466612172057,1767.23286219553,0.0,1.0
2013-08-26,16.76,16.81,16.76,16.7999,2800,6.63862711642011,6.65843208991778,6.63862711642011,6.65443148527125,7068.93144878214,0.0,1.0
2013-08-27,16.74,16.77,16.73,16.74,2000,6.63070512702104,6.64258811111964,6.6267441323215,6.63070512702104,5049.2367491301,0.0,1.0
2013-08-28,16.75,16.7501,16.74,16.74,6100,6.63466612172057,6.63470573166757,6.63070512702104,6.63070512702104,15400.1720848468,0.0,1.0
2013-08-29,16.75,16.7695,16.666,16.67,4900,6.63466612172057,6.64239006138467,6.60139376624448,6.6029781641243,12370.6300353688,0.0,1.0
2013-08-30,16.8,16.8,16.7,16.79,2500,6.65447109521825,6.65447109521825,6.6148611482229,6.65051010051871,6311.54593641262,0.0,1.0
2013-09-03,16.88,16.9,16.8165,16.88,2300,6.68615905281452,6.69408104221359,6.66100673647248,6.68615905281452,5806.62226149962,0.0,1.0
2013-09-04,16.9,16.9,16.8,16.8,4400,6.69408104221359,6.69408104221359,6.65447109521825,6.65447109521825,11108.3208480862,0.0,1.0
2013-09-05,16.67,16.98,16.651,16.98,600,6.6029781641243,6.72576899980987,6.59545227419518,6.72576899980987,1514.77102473903,0.0,1.0
2013-09-06,16.77,16.77,16.77,16.77,100,6.64258811111964,6.64258811111964,6.64258811111964,6.64258811111964,252.461837456505,0.0,1.0
2013-09-09,16.84,16.84,16.84,16.84,300,6.67031507401638,6.67031507401638,6.67031507401638,6.67031507401638,757.385512369516,0.0,1.0
2013-09-10,17.01,17.15,16.9,16.98,10500,6.73765198390847,6.79310590970196,6.69408104221359,6.72576899980987,26508.4929329331,0.0,1.0
2013-09-11,17.15,17.2,16.895,16.895,6200,6.79310590970196,6.81291088319963,6.69210054486382,6.69210054486382,15652.6339223033,0.0,1.0
2013-09-12,17.0,17.329,16.58,17.24,9900,6.73369098920894,6.86400771482363,6.56732921182848,6.82875486199777,24993.721908194,0.0,1.0
2013-09-13,17.0,17.24,17.0,17.24,900,6.73369098920894,6.82875486199777,6.73369098920894,6.82875486199777,2272.15653710855,0.0,1.0
2013-09-16,17.26,17.26,17.0,17.1899,17800,6.83667685139684,6.83667685139684,6.73369098920894,6.8089102785531,44938.2070672579,0.0,1.0
2013-09-17,17.2,17.23,17.2,17.23,900,6.81291088319963,6.82479386729824,6.81291088319963,6.82479386729824,2272.15653710855,0.0,1.0
2013-09-18,17.15,17.15,16.9215,16.9215,6900,6.79310590970196,6.79310590970196,6.70259718081759,6.70259718081759,17419.8667844988,0.0,1.0
2013-09-19,17.26,17.26,17.2,17.25,1000,6.83667685139684,6.83667685139684,6.81291088319963,6.83271585669731,2524.61837456505,0.0,1.0
2013-09-20,17.35,17.35,17.14,17.15,8800,6.87232580369265,6.87232580369265,6.78914491500242,6.79310590970196,22216.6416961725,0.0,1.0
2013-09-23,17.35,17.35,17.35,17.35,0,6.87232580369265,6.87232580369265,6.87232580369265,6.87232580369265,0,0.0,1.0
2013-09-24,17.21,17.35,17.2,17.2001,1300,6.81687187789917,6.87232580369265,6.81291088319963,6.81295049314663,3282.00388693456,0.0,1.0
2013-09-25,16.92,17.26,16.92,17.25,18300,6.70200303161266,6.83667685139684,6.70200303161266,6.83271585669731,46200.5162545404,0.0,1.0
2013-09-26,17.0,17.15,16.84,17.09,4700,6.73369098920894,6.79310590970196,6.67031507401638,6.76933994150475,11865.7063604557,0.0,1.0
2013-09-27,17.01,17.04,17.01,17.04,200,6.73765198390847,6.74953496800708,6.73765198390847,6.74953496800708,504.923674913011,0.0,1.0
2013-09-30,17.0,17.0,17.0,17.0,100,6.73369098920894,6.73369098920894,6.73369098920894,6.73369098920894,252.461837456505,0.0,1.0
2013-10-01,17.1,17.1,17.0,17.0,5400,6.77330093620429,6.77330093620429,6.73369098920894,6.73369098920894,13632.9392226513,0.0,1.0
2013-10-02,17.2,17.2,17.1001,17.1001,3300,6.81291088319963,6.81291088319963,6.77334054615128,6.77334054615128,8331.24063606467,0.0,1.0
2013-10-03,17.0899,17.19,16.974,17.101,5300,6.76930033155776,6.8089498885001,6.72339240299015,6.77369703567424,13380.4773851948,0.0,1.0
2013-10-04,17.09,17.09,17.09,17.09,0,6.76933994150475,6.76933994150475,6.76933994150475,6.76933994150475,0,0.0,1.0
2013-10-07,16.6,16.85,16.6,16.81,3600,6.57525120122755,6.67427606871592,6.57525120122755,6.65843208991778,9088.62614843419,0.0,1.0
2013-10-08,16.88,16.88,16.88,16.88,500,6.68615905281452,6.68615905281452,6.68615905281452,6.68615905281452,1262.30918728253,0.0,1.0
2013-10-09,16.88,16.88,16.88,16.88,0,6.68615905281452,6.68615905281452,6.68615905281452,6.68615905281452,0,0.0,1.0
2013-10-10,16.88,16.88,16.88,16.88,0,6.68615905281452,6.68615905281452,6.68615905281452,6.68615905281452,0,0.0,1.0
2013-10-11,16.77,16.85,16.76,16.85,800,6.64258811111964,6.67427606871592,6.63862711642011,6.67427606871592,2019.69469965204,0.0,1.0
2013-10-14,16.87,16.87,16.87,16.87,100,6.68219805811499,6.68219805811499,6.68219805811499,6.68219805811499,252.461837456505,0.0,1.0
2013-10-15,16.73,16.73,16.59,16.59,2900,6.6267441323215,6.6267441323215,6.57129020652802,6.57129020652802,7321.39328623865,0.0,1.0
2013-10-16,16.8536,16.8536,16.8,16.8,300,6.67570202680775,6.67570202680775,6.65447109521825,6.65447109521825,757.385512369515,0.0,1.0
2013-10-17,16.71,16.85,16.61,16.67,4700,6.61882214292243,6.67427606871592,6.57921219592709,6.6029781641243,11865.7063604557,0.0,1.0
2013-10-18,16.74,16.89,16.66,16.89,3100,6.63070512702104,6.69012004751406,6.59901716942476,6.69012004751406,7826.31696115165,0.0,1.0
2013-10-21,17.0,17.0,16.58,16.64,17900,6.73369098920894,6.73369098920894,6.56732921182848,6.59109518002569,45190.6689047144,0.0,1.0
2013-10-22,17.0,17.045,17.0,17.045,29200,6.73369098920894,6.75151546535685,6.73369098920894,6.75151546535685,73718.8565372995,0.0,1.0
2013-10-23,17.0,17.26,16.97,16.97,30900,6.73369098920894,6.83667685139684,6.72180800511033,6.72180800511033,78010.7077740601,0.0,1.0
2013-10-24,17.02,17.08,16.9,16.99,3000,6.74161297860801,6.76537894680522,6.69408104221359,6.7297299945094,7573.85512369515,0.0,1.0
2013-10-25,17.101,17.28,16.881,16.881,19600,6.77369703567424,6.84459884079591,6.68655515228448,6.68655515228448,49482.520141475,0.0,1.0
2013-10-28,17.13,17.2,17.1001,17.15,3300,6.78518392030289,6.81291088319963,6.77334054615128,6.79310590970196,8331.24063606467,0.0,1.0
2013-10-29,17.15,17.18,17.13,17.13,42000,6.79310590970196,6.80498889380056,6.78518392030289,6.78518392030289,106033.971731732,0.0,1.0
2013-10-30,17.26,17.26,16.87,17.0,75700,6.83667685139684,6.83667685139684,6.68219805811499,6.73369098920894,191113.610954574,0.0,1.0
2013-10-31,17.003,17.26,16.9693,16.9693,2100,6.7348792876188,6.83667685139684,6.72153073548137,6.72153073548137,5301.69858658661,0.0,1.0
2013-11-01,17.001,17.24,17.001,17.1,3700,6.73408708867889,6.82875486199777,6.73408708867889,6.77330093620429,9341.08798589069,0.0,1.0
2013-11-04,17.02,17.17,16.96,17.17,1900,6.74161297860801,6.80102789910103,6.7178470104108,6.80102789910103,4796.7749116736,0.0,1.0
2013-11-05,17.1999,17.26,17.09,17.09,6000,6.81287127325264,6.83667685139684,6.76933994150475,6.76933994150475,15147.7102473903,0.0,1.0
2013-11-06,17.15,17.15,17.15,17.15,200,6.79310590970196,6.79310590970196,6.79310590970196,6.79310590970196,504.92367491301,0.0,1.0
2013-11-07,17.1584,17.1999,17.1584,17.1999,1200,6.79643314524957,6.81287127325264,6.79643314524957,6.81287127325264,3029.54204947806,0.0,1.0
2013-11-08,17.18,17.18,17.14,17.14,1500,6.80498889380056,6.80498889380056,6.78914491500242,6.78914491500242,3786.92756184758,0.0,1.0
2013-11-11,17.0,17.0,17.0,17.0,2000,6.73369098920894,6.73369098920894,6.73369098920894,6.73369098920894,5049.2367491301,0.0,1.0
2013-11-12,17.2,17.2,17.15,17.15,21000,6.81291088319963,6.81291088319963,6.79310590970196,6.79310590970196,53016.9858658661,0.0,1.0
2013-11-13,17.28,17.28,17.18,17.2,30000,6.86440381429358,6.86440381429358,6.82467925518309,6.83262416700519,75520.0326240348,0.05,1.0
2013-11-14,17.19,17.28,17.1899,17.28,4000,6.82865171109414,6.86440381429358,6.82861198653503,6.86440381429358,10069.3376832046,0.0,1.0
2013-11-15,17.21,17.21,17.21,17.21,100,6.83659662291624,6.83659662291624,6.83659662291624,6.83659662291624,251.733442080116,0.0,1.0
2013-11-18,17.19,17.22,17.19,17.22,2700,6.82865171109414,6.84056907882729,6.82865171109414,6.84056907882729,6796.80293616313,0.0,1.0
2013-11-19,17.15,17.2,17.15,17.2,700,6.81276188744994,6.83262416700519,6.81276188744994,6.83262416700519,1762.13409456081,0.0,1.0
2013-11-20,17.1501,17.16,17.15,17.15,800,6.81280161200905,6.81673434336099,6.81276188744994,6.81276188744994,2013.86753664093,0.0,1.0
2013-11-21,17.14,17.14,17.14,17.14,200,6.80878943153889,6.80878943153889,6.80878943153889,6.80878943153889,503.466884160232,0.0,1.0
2013-11-22,17.2299,17.23,17.2,17.2,2000,6.84450181017923,6.84454153473834,6.83262416700519,6.83262416700519,5034.66884160231,0.0,1.0
2013-11-25,17.1501,17.23,17.1501,17.23,200,6.81280161200905,6.84454153473834,6.81280161200905,6.84454153473834,503.466884160232,0.0,1.0
2013-11-26,17.2,17.21,17.1,17.1,6500,6.83262416700519,6.83659662291624,6.79289960789469,6.79289960789469,16362.6737352075,0.0,1.0
2013-11-27,17.2,17.2,17.2,17.2,1000,6.83262416700519,6.83262416700519,6.83262416700519,6.83262416700519,2517.33442080116,0.0,1.0
2013-11-29,17.21,17.21,17.21,17.21,100,6.83659662291624,6.83659662291624,6.83659662291624,6.83659662291624,251.733442080116,0.0,1.0
2013-12-02,17.21,17.21,17.15,17.21,4800,6.83659662291624,6.83659662291624,6.81276188744994,6.83659662291624,12083.2052198456,0.0,1.0
2013-12-03,17.15,17.2199,17.15,17.2199,2200,6.81276188744994,6.84052935426818,6.81276188744994,6.84052935426818,5538.13572576255,0.0,1.0
2013-12-04,17.22,17.22,17.08,17.08,300,6.84056907882729,6.84056907882729,6.78495469607259,6.78495469607259,755.200326240347,0.0,1.0
2013-12-05,17.22,17.22,17.1386,17.14,2600,6.84056907882729,6.84056907882729,6.80823328771134,6.80878943153889,6545.06949408301,0.0,1.0
2013-12-06,17.23,17.23,17.15,17.17,3600,6.84454153473834,6.84454153473834,6.81276188744994,6.82070679927204,9062.40391488417,0.0,1.0
2013-12-09,17.2,17.23,17.161,17.2299,2400,6.83262416700519,6.84454153473834,6.81713158895209,6.84450181017923,6041.60260992278,0.0,1.0
2013-12-10,17.171,17.1796,17.16,17.16,2600,6.82110404486314,6.82452035694665,6.81673434336099,6.81673434336099,6545.06949408302,0.0,1.0
2013-12-11,17.16,17.16,17.16,17.16,200,6.81673434336099,6.81673434336099,6.81673434336099,6.81673434336099,503.466884160232,0.0,1.0
2013-12-12,17.22,17.23,17.205,17.22,4500,6.84056907882729,6.84454153473834,6.83461039496071,6.84056907882729,11328.0048936052,0.0,1.0
2013-12-13,17.23,17.23,17.18,17.21,8500,6.84454153473834,6.84454153473834,6.82467925518309,6.83659662291624,21397.3425768098,0.0,1.0
2013-12-16,17.1501,17.23,17.1501,17.225,4000,6.81280161200905,6.84454153473834,6.81280161200905,6.84255530678281,10069.3376832046,0.0,1.0
2013-12-17,17.23,17.23,17.19,17.23,1500,6.84454153473834,6.84454153473834,6.82865171109414,6.84454153473834,3776.00163120174,0.0,1.0
2013-12-18,17.23,17.23,17.15,17.15,2900,6.84454153473834,6.84454153473834,6.81276188744994,6.81276188744994,7300.26982032335,0.0,1.0
2013-12-19,17.16,17.18,17.16,17.161,2100,6.81673434336099,6.82467925518309,6.81673434336099,6.81713158895209,5286.40228368243,0.0,1.0
2013-12-20,17.17,17.35,17.17,17.265,1200,6.82070679927204,6.89221100567093,6.82070679927204,6.85844513042701,3020.80130496139,0.0,1.0
2013-12-23,17.18,17.25,17.18,17.24,12800,6.82467925518309,6.85248644656043,6.82467925518309,6.84851399064938,32221.8805862548,0.0,1.0
2013-12-24,17.1501,17.1501,17.15,17.15,500,6.81280161200905,6.81280161200905,6.81276188744994,6.81276188744994,1258.66721040058,0.0,1.0
2013-12-26,17.15,17.21,17.15,17.21,1600,6.81276188744994,6.83659662291624,6.81276188744994,6.83659662291624,4027.73507328185,0.0,1.0
2013-12-27,17.18,17.18,17.1,17.18,400,6.82467925518309,6.82467925518309,6.79289960789469,6.82467925518309,1006.93376832046,0.0,1.0
2013-12-30,17.12,17.12,17.12,17.12,300,6.80084451971679,6.80084451971679,6.80084451971679,6.80084451971679,755.200326240348,0.0,1.0
2013-12-31,17.15,17.2099,17.14,17.2099,1200,6.81276188744994,6.83655689835713,6.80878943153889,6.83655689835713,3020.80130496139,0.0,1.0
2014-01-02,17.1,17.2,17.1,17.19,9400,6.79289960789469,6.83262416700519,6.79289960789469,6.82865171109414,23662.9435555309,0.0,1.0
2014-01-03,17.1001,17.1001,17.1001,17.1001,500,6.7929393324538,6.7929393324538,6.7929393324538,6.7929393324538,1258.66721040058,0.0,1.0
2014-01-06,17.1001,17.17,17.1,17.17,5600,6.7929393324538,6.82070679927204,6.79289960789469,6.82070679927204,14097.0727564865,0.0,1.0
2014-01-07,17.1,17.1,17.1,17.1,0,6.79289960789469,6.79289960789469,6.79289960789469,6.79289960789469,0,0.0,1.0
2014-01-08,17.1,17.1,17.1,17.1,0,6.79289960789469,6.79289960789469,6.79289960789469,6.79289960789469,0,0.0,1.0
2014-01-09,17.0,17.051,17.0,17.051,2600,6.7531750487842,6.77343457393055,6.7531750487842,6.77343457393055,6545.06949408301,0.0,1.0
2014-01-10,17.0001,17.0001,17.0001,17.0001,600,6.75321477334331,6.75321477334331,6.75321477334331,6.75321477334331,1510.40065248069,0.0,1.0
2014-01-13,17.07,17.19,17.0,17.19,9200,6.78098224016154,6.82865171109414,6.7531750487842,6.82865171109414,23159.4766713707,0.0,1.0
2014-01-14,17.1,17.1,17.0,17.001,1400,6.79289960789469,6.79289960789469,6.7531750487842,6.7535722943753,3524.26818912162,0.0,1.0
2014-01-15,17.0,17.18,16.95,17.01,8100,6.7531750487842,6.82467925518309,6.73331276922895,6.75714750469525,20390.4088084894,0.0,1.0
2014-01-16,17.0,17.17,16.97,16.97,5500,6.7531750487842,6.82070679927204,6.74125768105105,6.74125768105105,13845.3393144064,0.0,1.0
2014-01-17,16.9701,17.03,16.97,16.98,2200,6.74129740561016,6.76509241651735,6.74125768105105,6.7452301369621,5538.13572576255,0.0,1.0
2014-01-21,17.0,17.01,16.91,16.93,3900,6.7531750487842,6.75714750469525,6.71742294558475,6.72536785740685,9817.60424112451,0.0,1.0
2014-01-22,16.91,17.18,16.91,17.04,4700,6.71742294558475,6.82467925518309,6.71742294558475,6.76906487242839,11831.4717777654,0.0,1.0
2014-01-23,17.2,17.29,17.01,17.01,2700,6.83262416700519,6.86837627020463,6.75714750469525,6.75714750469525,6796.80293616312,0.0,1.0
2014-01-24,17.0,17.2099,16.911,17.2,7500,6.7531750487842,6.83655689835713,6.71782019117586,6.83262416700519,18880.0081560087,0.0,1.0
2014-01-27,17.1,17.1,17.08,17.08,900,6.79289960789469,6.79289960789469,6.78495469607259,6.78495469607259,2265.60097872104,0.0,1.0
2014-01-28,17.0,17.1501,17.0,17.1501,10700,6.7531750487842,6.81280161200905,6.7531750487842,6.81280161200905,26935.4783025724,0.0,1.0
2014-01-29,17.075,17.139,16.96,17.0,83900,6.78296846811707,6.80839218594778,6.73728522514,6.7531750487842,211204.357905217,0.0,1.0
2014-01-30,17.16,17.18,17.0,17.11,32900,6.81673434336099,6.82467925518309,6.7531750487842,6.79687206380574,82820.3024443581,0.0,1.0
2014-01-31,17.15,17.15,17.01,17.04,9200,6.81276188744994,6.81276188744994,6.75714750469525,6.76906487242839,23159.4766713707,0.0,1.0
2014-02-03,16.9692,17.0699,16.95,17.01,14500,6.74093988457816,6.78094251560243,6.73331276922895,6.75714750469525,36501.3491016168,0.0,1.0
2014-02-04,17.0,17.0001,16.999,17.0,3700,6.7531750487842,6.75321477334331,6.75277780319309,6.7531750487842,9314.13735696428,0.0,1.0
2014-02-05,16.85,17.0,16.85,16.96,1000,6.69358821011845,6.7531750487842,6.69358821011845,6.73728522514,2517.33442080116,0.0,1.0
2014-02-06,16.8701,16.89,16.86,16.8601,2600,6.70157284649966,6.70947803376265,6.6975606660295,6.69760039058861,6545.06949408302,0.0,1.0
2014-02-07,16.95,17.01,16.9,17.0001,2600,6.73331276922895,6.75714750469525,6.7134504896737,6.75321477334331,6545.06949408301,0.0,1.0
2014-02-10,17.02,17.04,16.86,17.04,4600,6.7611199606063,6.76906487242839,6.6975606660295,6.76906487242839,11579.7383356853,0.0,1.0
2014-02-11,16.97,17.01,16.97,17.0,2300,6.74125768105105,6.75714750469525,6.74125768105105,6.7531750487842,5789.86916784266,0.0,1.0
2014-02-12,16.8501,16.88,16.85,16.86,4300,6.71349021423281,6.72540310242965,6.71345037179737,6.71743461534146,10792.5129385595,0.05,1.0
2014-02-13,16.85,16.9,16.85,16.9,2100,6.71345037179737,6.73337158951784,6.71345037179737,6.73337158951784,5270.76213278486,0.0,1.0
2014-02-14,16.86,16.86,16.85,16.85,800,6.71743461534146,6.71743461534146,6.71345037179737,6.71345037179737,2007.90938391804,0.0,1.0
2014-02-18,16.8501,16.8601,16.85,16.8601,1200,6.71349021423281,6.71747445777691,6.71345037179737,6.71747445777691,3011.86407587706,0.0,1.0
2014-02-19,16.851,16.9518,16.85,16.85,800,6.71384879615178,6.75400997107624,6.71345037179737,6.71345037179737,2007.90938391804,0.0,1.0
2014-02-20,17.03,17.03,16.8101,16.851,4700,6.78516675559105,6.78516675559105,6.69755324005644,6.71384879615178,11796.4676305185,0.0,1.0
2014-02-21,16.8,16.8504,16.8,16.8504,5600,6.6935291540769,6.71360974153913,6.6935291540769,6.71360974153913,14055.3656874263,0.0,1.0
2014-02-24,16.8,16.9152,16.8,16.9152,6200,6.6935291540769,6.73942763970486,6.6935291540769,6.73942763970486,15561.2977253648,0.0,1.0
2014-02-25,16.9099,16.9099,16.9099,16.9099,300,6.73731599062649,6.73731599062649,6.73731599062649,6.73731599062649,752.966018969265,0.0,1.0
2014-02-26,16.8406,16.8899,16.8406,16.8899,4200,6.70970518286592,6.7293475035383,6.70970518286592,6.7293475035383,10541.5242655697,0.0,1.0
2014-02-27,16.991,17.01,16.9591,17.0,7200,6.76962820576909,6.77719826850287,6.75691846886343,6.77321402495877,18071.1844552624,0.0,1.0
2014-02-28,16.851,17.04,16.851,16.9849,1800,6.71384879615178,6.78915099913515,6.71384879615178,6.76719781720719,4517.79611381559,0.0,1.0
2014-03-03,16.89,16.9,16.8001,16.89,2900,6.72938734597374,6.73337158951784,6.69356899651235,6.72938734597374,7278.6715167029,0.0,1.0
2014-03-04,16.921,16.921,16.81,16.82,4100,6.74173850096043,6.74173850096043,6.697513397621,6.70149764116509,10290.53559258,0.0,1.0
2014-03-05,16.89,16.901,16.89,16.9,3700,6.72938734597374,6.73377001387225,6.72938734597374,6.73337158951784,9286.58090062094,0.0,1.0
2014-03-06,16.89,16.89,16.89,16.89,400,6.72938734597374,6.72938734597374,6.72938734597374,6.72938734597374,1003.95469195902,0.0,1.0
2014-03-07,16.86,16.8999,16.86,16.8999,1500,6.71743461534146,6.7333317470824,6.71743461534146,6.7333317470824,3764.83009484633,0.0,1.0
2014-03-10,16.78,16.86,16.42,16.86,9000,6.68556066698872,6.71743461534146,6.54212789940136,6.71743461534146,22588.9805690779,0.0,1.0
2014-03-11,16.78,16.78,16.78,16.78,1,6.68556066698872,6.68556066698872,6.68556066698872,6.68556066698872,2.50988672989755,0.0,1.0
2014-03-12,16.73,16.73,16.73,16.73,200,6.66563944926825,6.66563944926825,6.66563944926825,6.66563944926825,501.97734597951,0.0,1.0
2014-03-13,16.8247,16.8247,16.643,16.643,1800,6.70337023563081,6.70337023563081,6.63097653043464,6.63097653043464,4517.7961138156,0.0,1.0
2014-03-14,16.74,16.79,16.5101,16.52,2500,6.66962369281234,6.68954491053281,6.57802593373364,6.58197033484229,6274.71682474388,0.0,1.0
2014-03-17,16.64,16.64,16.64,16.64,200,6.62978125737141,6.62978125737141,6.62978125737141,6.62978125737141,501.97734597951,0.0,1.0
2014-03-18,16.64,16.64,16.5916,16.5916,800,6.62978125737141,6.62978125737141,6.610497518618,6.610497518618,2007.90938391804,0.0,1.0
2014-03-19,16.6,16.6,16.6,16.6,13,6.61384428319504,6.61384428319504,6.61384428319504,6.61384428319504,32.6285274886681,0.0,1.0
2014-03-20,16.66,16.66,16.66,16.66,400,6.6377497444596,6.6377497444596,6.6377497444596,6.6377497444596,1003.95469195902,0.0,1.0
2014-03-21,16.65,16.65,16.63,16.63,2000,6.6337655009155,6.6337655009155,6.62579701382732,6.62579701382732,5019.7734597951,0.0,1.0
2014-03-24,16.54,16.54,16.51,16.51,2700,6.58993882193048,6.58993882193048,6.5779860912982,6.5779860912982,6776.69417072338,0.0,1.0
2014-03-25,16.54,16.54,16.54,16.54,0,6.58993882193048,6.58993882193048,6.58993882193048,6.58993882193048,0,0.0,1.0
2014-03-26,16.5,16.66,16.5,16.5189,9800,6.5740018477541,6.6377497444596,6.5740018477541,6.58153206805244,24596.889952996,0.0,1.0
2014-03-27,16.5,16.5,16.5,16.5,0,6.5740018477541,6.5740018477541,6.5740018477541,6.5740018477541,0,0.0,1.0
2014-03-28,16.49,16.659,16.35,16.49,5700,6.57001760421001,6.63735132010519,6.5142381945927,6.57001760421001,14306.354360416,0.0,1.0
2014-03-31,16.3499,16.4,16.3499,16.4,1900,6.51419835215726,6.53415941231317,6.51419835215726,6.53415941231317,4768.78478680535,0.0,1.0
2014-04-01,16.232,16.232,16.18,16.2,5800,6.4672241207724,6.4672241207724,6.44650605434311,6.4544745414313,14557.3430334058,0.0,1.0
2014-04-02,16.59,16.59,16.38,16.38,5100,6.60986003965094,6.60986003965094,6.52619092522498,6.52619092522498,12800.4223224775,0.0,1.0
2014-04-03,16.59,16.59,16.59,16.59,0,6.60986003965094,6.60986003965094,6.60986003965094,6.60986003965094,0,0.0,1.0
2014-04-04,16.52,16.52,16.52,16.52,100,6.58197033484229,6.58197033484229,6.58197033484229,6.58197033484229,250.988672989755,0.0,1.0
2014-04-07,16.52,16.52,16.52,16.52,0,6.58197033484229,6.58197033484229,6.58197033484229,6.58197033484229,0,0.0,1.0
2014-04-08,16.52,16.52,16.52,16.52,500,6.58197033484229,6.58197033484229,6.58197033484229,6.58197033484229,1254.94336494878,0.0,1.0
2014-04-09,16.38,16.5,16.25,16.5,11300,6.52619092522498,6.5740018477541,6.47439575915177,6.5740018477541,28361.7200478423,0.0,1.0
2014-04-10,16.37,16.37,16.37,16.37,500,6.52220668168089,6.52220668168089,6.52220668168089,6.52220668168089,1254.94336494878,0.0,1.0
2014-04-11,16.37,16.37,16.37,16.37,0,6.52220668168089,6.52220668168089,6.52220668168089,6.52220668168089,0,0.0,1.0
2014-04-14,16.37,16.37,16.37,16.37,0,6.52220668168089,6.52220668168089,6.52220668168089,6.52220668168089,0,0.0,1.0
2014-04-15,16.37,16.37,16.37,16.37,0,6.52220668168089,6.52220668168089,6.52220668168089,6.52220668168089,0,0.0,1.0
2014-04-16,16.66,16.66,16.25,16.31,26500,6.6377497444596,6.6377497444596,6.47439575915177,6.49830122041633,66511.9983422851,0.0,1.0
2014-04-17,16.649,16.65,16.35,16.35,400,6.63336707656109,6.6337655009155,6.5142381945927,6.5142381945927,1003.95469195902,0.0,1.0
2014-04-21,16.5,16.65,16.49,16.63,900,6.5740018477541,6.6337655009155,6.57001760421001,6.62579701382732,2258.8980569078,0.0,1.0
2014-04-22,16.41,16.6,16.31,16.6,1300,6.53814365585726,6.61384428319504,6.49830122041633,6.61384428319504,3262.85274886682,0.0,1.0
2014-04-23,16.41,16.41,16.41,16.41,3,6.53814365585726,6.53814365585726,6.53814365585726,6.53814365585726,7.52966018969265,0.0,1.0
2014-04-24,16.41,16.41,16.41,16.41,0,6.53814365585726,6.53814365585726,6.53814365585726,6.53814365585726,0,0.0,1.0
2014-04-25,16.4,16.41,15.76,15.76,11300,6.53415941231317,6.53814365585726,6.27916782549119,6.27916782549119,28361.7200478423,0.0,1.0
2014-04-28,16.4,16.4,16.4,16.4,0,6.53415941231317,6.53415941231317,6.53415941231317,6.53415941231317,0,0.0,1.0
2014-04-29,16.4,16.4,15.5,15.5,4100,6.53415941231317,6.53415941231317,6.17557749334476,6.17557749334476,10290.53559258,0.0,1.0
2014-04-30,16.51,16.51,16.51,16.51,600,6.5779860912982,6.5779860912982,6.5779860912982,6.5779860912982,1505.93203793853,0.0,1.0
2014-05-01,16.75,16.9,16.48,16.48,14200,6.67360793635644,6.73337158951784,6.56603336066592,6.56603336066592,35640.3915645452,0.0,1.0
2014-05-02,16.55,16.89,16.55,16.77,8500,6.59392306547457,6.72938734597374,6.59392306547457,6.68157642344462,21334.0372041292,0.0,1.0
2014-05-05,16.82,16.89,16.55,16.5501,3900,6.70149764116509,6.72938734597374,6.59392306547457,6.59396290791001,9788.55824660045,0.0,1.0
2014-05-06,16.89,16.89,16.86,16.889,2200,6.72938734597374,6.72938734597374,6.71743461534146,6.72898892161933,5521.75080577462,0.0,1.0
2014-05-07,16.89,16.89,16.89,16.89,0,6.72938734597374,6.72938734597374,6.72938734597374,6.72938734597374,0,0.0,1.0
2014-05-08,16.82,16.82,16.82,16.82,292,6.70149764116509,6.70149764116509,6.70149764116509,6.70149764116509,732.886925130085,0.0,1.0
2014-05-09,16.55,16.8,16.54,16.8,3600,6.59392306547457,6.6935291540769,6.58993882193048,6.6935291540769,9035.59222763118,0.0,1.0
2014-05-12,17.1,17.23,16.81,16.85,37400,6.83696192166427,6.8889388251623,6.72101344463019,6.73700633801421,93541.5477411818,0.06,1.0
2014-05-13,17.19,17.28,16.95,17.26,73900,6.87294593177829,6.90892994189231,6.77698857147423,6.90093349520031,184832.09567041,0.0,1.0
2014-05-14,17.14,17.14,16.91,16.93,2200,6.85295481504828,6.85295481504828,6.76099567809022,6.76899212478222,5502.4439847754,0.0,1.0
2014-05-15,17.18,17.18,17.02,17.08,1600,6.86894770843229,6.86894770843229,6.80497613489625,6.82896547497226,4001.77744347302,0.0,1.0
2014-05-16,16.95,17.1,16.95,16.96,2000,6.77698857147423,6.83696192166427,6.77698857147423,6.78098679482023,5002.22180434127,0.0,1.0
2014-05-19,17.06,17.28,16.98,16.98,72000,6.82096902828026,6.90892994189231,6.78898324151224,6.78898324151224,180079.984956286,0.0,1.0
2014-05-20,17.0201,17.06,17.01,17.02,5300,6.80501611712971,6.82096902828026,6.80097791155024,6.80497613489625,13255.8877815044,0.0,1.0
2014-05-21,17.03,17.03,17.03,17.03,100,6.80897435824225,6.80897435824225,6.80897435824225,6.80897435824225,250.111090217064,0.0,1.0
2014-05-22,17.16,17.16,17.02,17.02,1800,6.86095126174028,6.86095126174028,6.80497613489625,6.80497613489625,4501.99962390715,0.0,1.0
2014-05-23,17.09,17.09,17.01,17.05,1400,6.83296369831826,6.83296369831826,6.80097791155024,6.81697080493425,3501.55526303889,0.0,1.0
2014-05-27,17.11,17.15,17.05,17.05,24500,6.84096014501027,6.85695303839428,6.81697080493425,6.81697080493425,61277.2171031806,0.0,1.0
2014-05-28,17.08,17.08,17.01,17.03,1600,6.82896547497226,6.82896547497226,6.80097791155024,6.80897435824225,4001.77744347302,0.0,1.0
2014-05-29,17.05,17.11,17.04,17.11,1800,6.81697080493425,6.84096014501027,6.81297258158825,6.84096014501027,4501.99962390715,0.0,1.0
2014-05-30,17.14,17.14,17.03,17.03,1100,6.85295481504828,6.85295481504828,6.80897435824225,6.80897435824225,2751.2219923877,0.0,1.0
2014-06-02,17.19,17.19,17.09,17.09,5500,6.87294593177829,6.87294593177829,6.83296369831826,6.83296369831826,13756.1099619385,0.0,1.0
2014-06-03,17.32,17.32,17.1201,17.22,5700,6.92492283527632,6.92492283527632,6.84499835058973,6.8849406018163,14256.3321423726,0.0,1.0
2014-06-04,17.184,17.184,17.12,17.13,1000,6.87054699777069,6.87054699777069,6.84495836835627,6.84895659170227,2501.11090217064,0.0,1.0
2014-06-05,17.25,17.26,17.19,17.19,11300,6.8969352718543,6.90093349520031,6.87294593177829,6.87294593177829,28262.5531945282,0.0,1.0
2014-06-06,17.25,17.25,17.25,17.25,0,6.8969352718543,6.8969352718543,6.8969352718543,6.8969352718543,0,0.0,1.0
2014-06-09,17.04,17.11,17.02,17.11,6900,6.81297258158825,6.84096014501027,6.80497613489625,6.84096014501027,17257.6652249774,0.0,1.0
2014-06-10,17.08,17.11,17.03,17.03,4800,6.82896547497226,6.84096014501027,6.80897435824225,6.80897435824225,12005.3323304191,0.0,1.0
2014-06-11,17.17,17.17,17.0,17.0799,2800,6.86494948508629,6.86494948508629,6.79697968820424,6.8289254927388,7003.11052607777,0.0,1.0
2014-06-12,17.19,17.19,17.05,17.05,300,6.87294593177829,6.87294593177829,6.81697080493425,6.81697080493425,750.333270651191,0.0,1.0
2014-06-13,17.0,17.0,17.0,17.0,100,6.79697968820424,6.79697968820424,6.79697968820424,6.79697968820424,250.111090217064,0.0,1.0
2014-06-16,17.0,17.0,17.0,17.0,200,6.79697968820424,6.79697968820424,6.79697968820424,6.79697968820424,500.222180434127,0.0,1.0
2014-06-17,17.0,17.0,17.0,17.0,100,6.79697968820424,6.79697968820424,6.79697968820424,6.79697968820424,250.111090217064,0.0,1.0
2014-06-18,17.1,17.28,17.1,17.28,1200,6.83696192166427,6.90892994189231,6.83696192166427,6.90892994189231,3001.33308260476,0.0,1.0
2014-06-19,17.21,17.21,17.01,17.03,12600,6.88094237847029,6.88094237847029,6.80097791155024,6.80897435824225,31513.99736735,0.0,1.0
2014-06-20,17.41,17.41,17.15,17.15,3000,6.96090684539034,6.96090684539034,6.85695303839428,6.85695303839428,7503.33270651191,0.0,1.0
2014-06-23,17.42,17.62,17.25,17.25,21900,6.96490506873635,7.0448695356564,6.8969352718543,6.8969352718543,54774.3287575369,0.0,1.0
2014-06-24,17.33,17.53,17.31,17.36,1500,6.92892105862232,7.00888552554237,6.92092461193032,6.94091572866033,3751.66635325596,0.0,1.0
2014-06-25,17.4,17.4,17.4,17.4,600,6.95690862204434,6.95690862204434,6.95690862204434,6.95690862204434,1500.66654130238,0.0,1.0
2014-06-26,17.47,17.49,17.4499,17.49,900,6.98489618546636,6.99289263215836,6.97685975654089,6.99289263215836,2250.99981195357,0.0,1.0
2014-06-27,17.3999,17.3999,17.39,17.39,3000,6.95686863981088,6.95686863981088,6.95291039869834,6.95291039869834,7503.33270651191,0.0,1.0
2014-06-30,17.4,17.4,17.39,17.39,9100,6.95690862204434,6.95690862204434,6.95291039869834,6.95291039869834,22760.1092097528,0.0,1.0
2014-07-01,17.4,17.4,17.2,17.2,7800,6.95690862204434,6.95690862204434,6.87694415512429,6.87694415512429,19508.665036931,0.0,1.0
2014-07-02,17.39,17.4,17.25,17.26,5800,6.95291039869834,6.95690862204434,6.8969352718543,6.90093349520031,14506.4432325897,0.0,1.0
2014-07-03,17.39,17.39,17.39,17.39,0,6.95291039869834,6.95291039869834,6.95291039869834,6.95291039869834,0,0.0,1.0
2014-07-07,17.23,17.23,17.07,17.212,1200,6.8889388251623,6.8889388251623,6.82496725162626,6.88174202313949,3001.33308260476,0.0,1.0
2014-07-08,17.23,17.23,17.23,17.23,0,6.8889388251623,6.8889388251623,6.8889388251623,6.8889388251623,0,0.0,1.0
2014-07-09,17.17,17.17,17.16,17.16,200,6.86494948508629,6.86494948508629,6.86095126174028,6.86095126174028,500.222180434127,0.0,1.0
2014-07-10,17.08,17.24,16.99,16.99,1300,6.82896547497226,6.8929370485083,6.79298146485824,6.79298146485824,3251.44417282183,0.0,1.0
2014-07-11,17.08,17.21,17.04,17.07,7800,6.82896547497226,6.88094237847029,6.81297258158825,6.82496725162626,19508.665036931,0.0,1.0
2014-07-14,16.95,17.07,16.9,17.06,900,6.77698857147423,6.82496725162626,6.75699745474422,6.82096902828026,2250.99981195357,0.0,1.0
2014-07-15,17.2987,17.2987,17.18,17.18,600,6.91640661954934,6.91640661954934,6.86894770843229,6.86894770843229,1500.66654130238,0.0,1.0
2014-07-16,17.18,17.18,17.03,17.03,200,6.86894770843229,6.86894770843229,6.80897435824225,6.80897435824225,500.222180434127,0.0,1.0
2014-07-17,17.18,17.18,17.18,17.18,0,6.86894770843229,6.86894770843229,6.86894770843229,6.86894770843229,0,0.0,1.0
2014-07-18,17.18,17.18,17.18,17.18,0,6.86894770843229,6.86894770843229,6.86894770843229,6.86894770843229,0,0.0,1.0
2014-07-21,17.15,17.15,16.88,16.88,3600,6.85695303839428,6.85695303839428,6.74900100805221,6.74900100805221,9003.99924781429,0.0,1.0
2014-07-22,17.116,17.17,17.08,17.08,4000,6.84335907901787,6.86494948508629,6.82896547497226,6.82896547497226,10004.4436086825,0.0,1.0
2014-07-23,17.08,17.08,17.06,17.061,1500,6.82896547497226,6.82896547497226,6.82096902828026,6.82136885061486,3751.66635325596,0.0,1.0
2014-07-24,17.08,17.19,17.07,17.07,1000,6.82896547497226,6.87294593177829,6.82496725162626,6.82496725162626,2501.11090217064,0.0,1.0
2014-07-25,17.19,17.19,16.97,17.0,1200,6.87294593177829,6.87294593177829,6.78498501816623,6.79697968820424,3001.33308260476,0.0,1.0
2014-07-28,17.16,17.39,17.07,17.15,3800,6.86095126174028,6.95291039869834,6.82496725162626,6.85695303839428,9504.22142824842,0.0,1.0
2014-07-29,17.33,17.34,17.16,17.1601,1700,6.92892105862232,6.93291928196833,6.86095126174028,6.86099124397374,4251.88853369008,0.0,1.0
2014-07-30,17.24,17.39,17.24,17.39,300,6.8929370485083,6.95291039869834,6.8929370485083,6.95291039869834,750.333270651191,0.0,1.0
2014-07-31,17.25,17.28,17.1,17.1,2700,6.8969352718543,6.90892994189231,6.83696192166427,6.83696192166427,6752.99943586072,0.0,1.0
2014-08-01,17.3808,17.39,17.15,17.298,8400,6.94923203322002,6.95291039869834,6.85695303839428,6.91612674391512,21009.3315782333,0.0,1.0
2014-08-04,17.21,17.21,17.155,17.1884,900,6.88094237847029,6.88094237847029,6.85895215006728,6.87230621604293,2250.99981195357,0.0,1.0
2014-08-05,17.0801,17.4,16.99,16.99,3300,6.82900545720572,6.95690862204434,6.79298146485824,6.79298146485824,8253.6659771631,0.0,1.0
2014-08-06,17.22,17.35,17.22,17.35,300,6.8849406018163,6.93691750531433,6.8849406018163,6.93691750531433,750.33327065119,0.0,1.0
2014-08-07,17.22,17.22,17.22,17.22,0,6.8849406018163,6.8849406018163,6.8849406018163,6.8849406018163,0,0.0,1.0
2014-08-08,17.2,17.4,17.2,17.4,700,6.87694415512429,6.95690862204434,6.87694415512429,6.95690862204434,1750.77763151945,0.0,1.0
2014-08-11,17.22,17.3,17.22,17.25,9000,6.8849406018163,6.91692638858432,6.8849406018163,6.8969352718543,22509.9981195357,0.0,1.0
2014-08-12,17.2572,17.37,17.21,17.37,3700,6.92380333273944,6.96906009605753,6.90486610553542,6.96906009605753,9222.04703563363,0.06,1.0
2014-08-13,17.09,17.4,17.09,17.35,24600,6.85672061264383,6.98109646928043,6.85672061264383,6.96103584724227,61314.1505612398,0.0,1.0
2014-08-14,17.4,17.4,17.4,17.4,100,6.98109646928043,6.98109646928043,6.98109646928043,6.98109646928043,249.244514476585,0.0,1.0
2014-08-15,17.191,17.4,17.18,17.39,6400,6.89724306916091,6.98109646928043,6.89282973231252,6.9770843448728,15951.6489265014,0.0,1.0
2014-08-18,17.3,17.301,17.29,17.29,2300,6.94097522520411,6.94137643764487,6.93696310079647,6.93696310079647,5732.62383296144,0.0,1.0
2014-08-19,17.3,17.4,17.3,17.4,1000,6.94097522520411,6.98109646928043,6.94097522520411,6.98109646928043,2492.44514476584,0.0,1.0
2014-08-20,17.25,17.4,17.25,17.4,800,6.92091460316594,6.98109646928043,6.92091460316594,6.98109646928043,1993.95611581268,0.0,1.0
2014-08-21,17.3,17.31,17.3,17.3,4200,6.94097522520411,6.94498734961174,6.94097522520411,6.94097522520411,10468.2696080165,0.0,1.0
2014-08-22,17.29,17.39,17.25,17.3,2900,6.93696310079647,6.9770843448728,6.92091460316594,6.94097522520411,7228.09091982096,0.0,1.0
2014-08-25,17.39,17.39,17.39,17.39,200,6.9770843448728,6.9770843448728,6.9770843448728,6.9770843448728,498.489028953169,0.0,1.0
2014-08-26,17.365,17.4,17.365,17.39,600,6.96705403385372,6.98109646928043,6.96705403385372,6.9770843448728,1495.46708685951,0.0,1.0
2014-08-27,17.35,17.35,17.35,17.35,7200,6.96103584724227,6.96103584724227,6.96103584724227,6.96103584724227,17945.6050423141,0.0,1.0
2014-08-28,17.35,17.386,17.35,17.3501,2500,6.96103584724227,6.97547949510975,6.96103584724227,6.96107596848635,6231.11286191461,0.0,1.0
2014-08-29,17.35,17.35,17.35,17.35,0,6.96103584724227,6.96103584724227,6.96103584724227,6.96103584724227,0,0.0,1.0
2014-09-02,17.31,17.35,17.31,17.35,1900,6.94498734961174,6.96103584724227,6.94498734961174,6.96103584724227,4735.64577505511,0.0,1.0
2014-09-03,17.3299,17.3299,17.32,17.32,6100,6.95297147718293,6.95297147718293,6.94899947401937,6.94899947401937,15203.9153830717,0.0,1.0
2014-09-04,17.28,17.28,17.19,17.19,7100,6.93295097638884,6.93295097638884,6.89684185672015,6.89684185672015,17696.3605278375,0.0,1.0
2014-09-05,17.2758,17.2758,17.2758,17.2758,800,6.93126588413764,6.93126588413764,6.93126588413764,6.93126588413764,1993.95611581268,0.0,1.0
2014-09-08,17.25,17.25,17.07,17.07,5700,6.92091460316594,6.92091460316594,6.84869636382856,6.84869636382856,14206.9373251653,0.0,1.0
2014-09-09,17.25,17.25,17.12,17.12,2000,6.92091460316594,6.92091460316594,6.86875698586672,6.86875698586672,4984.8902895317,0.0,1.0
2014-09-10,17.28,17.28,17.15,17.15,1300,6.93295097638884,6.93295097638884,6.88079335908962,6.88079335908962,3240.1786881956,0.0,1.0
2014-09-11,17.18,17.24,17.12,17.14,700,6.89282973231252,6.91690247875831,6.86875698586672,6.87678123468199,1744.71160133609,0.0,1.0
2014-09-12,17.18,17.18,17.17,17.18,700,6.89282973231252,6.89282973231252,6.88881760790489,6.89282973231252,1744.71160133609,0.0,1.0
2014-09-15,17.15,17.4,17.15,17.4,1900,6.88079335908962,6.98109646928043,6.88079335908962,6.98109646928043,4735.64577505511,0.0,1.0
2014-09-16,17.18,17.18,17.1244,17.128,1500,6.89282973231252,6.89282973231252,6.87052232060608,6.87196668539283,3738.66771714877,0.0,1.0
2014-09-17,17.15,17.15,17.15,17.15,1700,6.88079335908962,6.88079335908962,6.88079335908962,6.88079335908962,4237.15674610194,0.0,1.0
2014-09-18,17.1439,17.1439,17.1437,17.1437,600,6.87834596320096,6.87834596320096,6.87826572071281,6.87826572071281,1495.46708685951,0.0,1.0
2014-09-19,17.39,17.39,17.0,17.0,9400,6.9770843448728,6.9770843448728,6.82061149297513,6.82061149297513,23428.9843607989,0.0,1.0
2014-09-22,17.2081,17.36,17.2081,17.36,500,6.90410380189797,6.9650479716499,6.90410380189797,6.9650479716499,1246.22257238292,0.0,1.0
2014-09-23,17.15,17.15,16.91,16.9232,3600,6.88079335908962,6.88079335908962,6.78450237330644,6.78979837752452,8972.80252115705,0.0,1.0
2014-09-24,17.15,17.15,17.15,17.15,7,6.88079335908962,6.88079335908962,6.88079335908962,6.88079335908962,17.4471160133609,0.0,1.0
2014-09-25,17.1,17.15,16.89,16.94,9680,6.86073273705146,6.88079335908962,6.77647812449118,6.79653874652934,24126.8690013334,0.0,1.0
2014-09-26,17.005,17.019,17.005,17.01,2190,6.82261755517895,6.82823452934963,6.82261755517895,6.82462361738277,5458.4548670372,0.0,1.0
2014-09-29,17.11,17.117,16.91,16.91,820,6.86474486145909,6.86755334854443,6.78450237330644,6.78450237330644,2043.80501870799,0.0,1.0
2014-09-30,17.1,17.1,17.1,17.1,324,6.86073273705146,6.86073273705146,6.86073273705146,6.86073273705146,807.552226904134,0.0,1.0
2014-10-01,17.05,17.1,16.9,17.1,5187,6.8406721150133,6.86073273705146,6.78049024889881,6.86073273705146,12928.3129659004,0.0,1.0
2014-10-02,17.03,17.07,16.9,16.94,14118,6.83264786619803,6.84869636382856,6.78049024889881,6.79653874652934,35188.3405538042,0.0,1.0
2014-10-03,17.04,17.05,16.9,17.05,1685,6.83665999060566,6.8406721150133,6.78049024889881,6.8406721150133,4199.77006893045,0.0,1.0
2014-10-06,16.68,17.04,16.68,17.04,1089,6.6922235119309,6.83665999060566,6.6922235119309,6.83665999060566,2714.27276265001,0.0,1.0
2014-10-07,16.74,16.74,16.7,16.7,1000,6.71629625837669,6.71629625837669,6.70024776074616,6.70024776074616,2492.44514476585,0.0,1.0
2014-10-08,16.8,16.8,16.521,16.798,2500,6.74036900482248,6.74036900482248,6.62843073384954,6.73956657994096,6231.11286191462,0.0,1.0
2014-10-09,16.8,17.005,16.78,16.78,33576,6.74036900482248,6.82261755517895,6.73234475600722,6.73234475600722,83686.3381806581,0.0,1.0
2014-10-10,16.8,16.8,16.8,16.8,0,6.74036900482248,6.74036900482248,6.74036900482248,6.74036900482248,0,0.0,1.0
2014-10-13,16.8,16.8,16.8,16.8,0,6.74036900482248,6.74036900482248,6.74036900482248,6.74036900482248,0,0.0,1.0
2014-10-14,16.8,16.8,16.8,16.8,0,6.74036900482248,6.74036900482248,6.74036900482248,6.74036900482248,0,0.0,1.0
2014-10-15,16.8,16.8,16.8,16.8,0,6.74036900482248,6.74036900482248,6.74036900482248,6.74036900482248,0,0.0,1.0
2014-10-16,16.8,16.8,16.8,16.8,0,6.74036900482248,6.74036900482248,6.74036900482248,6.74036900482248,0,0.0,1.0
2014-10-17,16.771,16.771,16.771,16.771,277,6.72873384404035,6.72873384404035,6.72873384404035,6.72873384404035,690.407305100139,0.0,1.0
2014-10-20,16.77,16.8,16.23,16.23,792,6.72833263159959,6.74036900482248,6.51167791358744,6.51167791358744,1974.01655465455,0.0,1.0
2014-10-21,16.8,16.8,16.74,16.74,1522,6.74036900482248,6.74036900482248,6.71629625837669,6.71629625837669,3793.50151033362,0.0,1.0
2014-10-22,17.0,17.0,16.8,16.8,2500,6.82061149297513,6.82061149297513,6.74036900482248,6.74036900482248,6231.11286191462,0.0,1.0
2014-10-23,17.0,17.0,17.0,17.0,79,6.82061149297513,6.82061149297513,6.82061149297513,6.82061149297513,196.903166436502,0.0,1.0
2014-10-24,17.1,17.1,16.95,16.98,12682,6.86073273705146,6.86073273705146,6.80055087093697,6.81258724415987,31609.1893259205,0.0,1.0
2014-10-27,16.99,17.1,16.96,16.96,2700,6.8165993685675,6.86073273705146,6.8045629953446,6.8045629953446,6729.60189086778,0.0,1.0
2014-10-28,17.4,17.4,16.96,16.96,12151,6.98109646928043,6.98109646928043,6.8045629953446,6.8045629953446,30285.7009540498,0.0,1.0
2014-10-29,17.4,17.4,17.399,17.4,7100,6.98109646928043,6.98109646928043,6.98069525683967,6.98109646928043,17696.3605278375,0.0,1.0
2014-10-30,17.3,17.3,17.05,17.05,4599,6.94097522520411,6.94097522520411,6.8406721150133,6.8406721150133,11462.7552207781,0.0,1.0
2014-10-31,17.18,17.3738,17.18,17.22,1800,6.89282973231252,6.97058470333243,6.89282973231252,6.90887822994305,4486.40126057852,0.0,1.0
2014-11-03,17.1,17.1,16.95,17.099,1300,6.86073273705146,6.86073273705146,6.80055087093697,6.86033152461069,3240.1786881956,0.0,1.0
2014-11-04,17.1,17.1,17.1,17.1,0,6.86073273705146,6.86073273705146,6.86073273705146,6.86073273705146,0,0.0,1.0
2014-11-05,17.25,17.26,17.25,17.25,4303,6.92091460316594,6.92492672757358,6.92091460316594,6.92091460316594,10724.9914579274,0.0,1.0
2014-11-06,17.25,17.25,17.25,17.25,0,6.92091460316594,6.92091460316594,6.92091460316594,6.92091460316594,0,0.0,1.0
2014-11-07,17.101,17.13,17.1,17.13,2100,6.86113394949222,6.87276911027435,6.86073273705146,6.87276911027435,5234.13480400828,0.0,1.0
2014-11-10,17.16,17.301,17.1,17.15,2850,6.88480548349725,6.94137643764487,6.86073273705146,6.88079335908962,7103.46866258266,0.0,1.0
2014-11-11,17.2,17.2,17.1,17.1,1300,6.90085398112778,6.90085398112778,6.86073273705146,6.86073273705146,3240.1786881956,0.0,1.0
2014-11-12,17.249,17.25,17.249,17.25,4902,6.94458613717097,6.94498874521418,6.94458613717097,6.94498874521418,12175.6136837904,0.06,1.0
2014-11-13,17.22,17.22,17.2186,17.2186,804,6.93291050391815,6.93291050391815,6.93234685265767,6.93234685265767,1996.97947812474,0.0,1.0
2014-11-14,17.3,17.3,17.25,17.25,1200,6.96511914737422,6.96511914737422,6.94498874521418,6.94498874521418,2980.56638526081,0.0,1.0
2014-11-17,17.32,17.325,17.2925,17.3,2209,6.97317130823823,6.97518434845424,6.96209958705021,6.96511914737422,5486.72595420094,0.0,1.0
2014-11-18,17.32,17.32,17.32,17.32,44,6.97317130823823,6.97317130823823,6.97317130823823,6.97317130823823,109.28743412623,0.0,1.0
2014-11-19,17.35,17.35,17.32,17.32,201,6.98524954953426,6.98524954953426,6.97317130823823,6.97317130823823,499.244869531185,0.0,1.0
2014-11-20,17.315,17.38,17.29,17.38,529,6.97115826802223,6.99732779083028,6.96109306694221,6.99732779083028,1313.93301483581,0.0,1.0
2014-11-21,17.3919,17.4,17.325,17.325,4051,7.00211882654437,7.0053799516943,6.97518434845424,6.97518434845424,10061.8953555763,0.0,1.0
2014-11-24,17.3999,17.4,17.3999,17.3999,2400,7.00533969088998,7.0053799516943,7.00533969088998,7.00533969088998,5961.13277052161,0.0,1.0
2014-11-25,17.38,17.4,17.38,17.399,1906,6.99732779083028,7.0053799516943,6.99732779083028,7.0049773436511,4734.13294192258,0.0,1.0
2014-11-26,17.3948,17.4,17.3948,17.4,330,7.00328638986965,7.0053799516943,7.00328638986965,7.0053799516943,819.655755946722,0.0,1.0
2014-11-28,17.4,17.4,17.4,17.4,102,7.0053799516943,7.0053799516943,7.0053799516943,7.0053799516943,253.348142747169,0.0,1.0
2014-12-01,17.4,17.4,17.4,17.4,559,7.0053799516943,7.0053799516943,7.0053799516943,7.0053799516943,1388.44717446733,0.0,1.0
2014-12-02,17.3899,17.3899,17.0,17.0,300,7.00131361045797,7.00131361045797,6.84433673441397,6.84433673441397,745.141596315202,0.0,1.0
2014-12-03,17.35,17.35,16.0743,16.0743,3106,6.98524954953426,6.98524954953426,6.47164246882297,6.47164246882297,7714.69932718338,0.0,1.0
2014-12-04,17.2,17.37,17.2,17.37,2642,6.92485834305413,6.99330171039828,6.92485834305413,6.99330171039828,6562.21365821588,0.0,1.0
2014-12-05,17.37,17.37,16.9558,17.09,6425,6.99330171039828,6.99330171039828,6.82654145890449,6.88057145830204,15958.4491877506,0.0,1.0
2014-12-08,17.37,17.37,17.37,17.37,0,6.99330171039828,6.99330171039828,6.99330171039828,6.99330171039828,0,0.0,1.0
2014-12-09,17.224,17.33,17.0,17.01,14720,6.93452093609095,6.97719738867024,6.84433673441397,6.84836281484598,36561.6143258659,0.0,1.0
2014-12-10,17.32,17.32,17.15,17.15,6299,6.97317130823823,6.97317130823823,6.90472794089409,6.90472794089409,15645.4897172982,0.0,1.0
2014-12-11,17.198,17.3,17.198,17.24,2383,6.92405312696773,6.96511914737422,6.92405312696773,6.94096266478217,5918.90808006375,0.0,1.0
2014-12-12,17.31,17.31,17.05,17.05,451,6.96914522780622,6.96914522780622,6.86446713657401,6.86446713657401,1120.19619979385,0.0,1.0
2014-12-15,17.32,17.32,17.29,17.3,5103,6.97317130823823,6.97317130823823,6.96109306694221,6.96511914737422,12674.8585533216,0.0,1.0
2014-12-16,17.3,17.3499,17.3,17.32,1505,6.96511914737422,6.98520928872994,6.96511914737422,6.97317130823823,3738.12700818126,0.0,1.0
2014-12-17,17.25,17.34,17.21,17.34,3854,6.94498874521418,6.98122346910225,6.92888442348614,6.98122346910225,9572.58570732928,0.0,1.0
2014-12-18,17.31,17.31,17.26,17.26,1621,6.96914522780622,6.96914522780622,6.94901482564618,6.94901482564618,4026.24842542314,0.0,1.0
2014-12-19,17.39,17.39,17.3,17.3,3917,7.00135387126229,7.00135387126229,6.96511914737422,6.96511914737422,9729.06544255548,0.0,1.0
2014-12-22,17.4,17.4,17.332,17.4,15661,7.0053799516943,7.0053799516943,6.97800260475664,7.0053799516943,38898.8751329746,0.0,1.0
2014-12-23,17.65,17.84,17.4,17.51,10378,7.1060319624945,7.18252749070266,7.0053799516943,7.04966683644639,25776.9316218639,0.0,1.0
2014-12-24,17.85,17.95,17.59,17.95,1260,7.18655357113467,7.22681437545475,7.08187547990245,7.22681437545475,3129.59470452385,0.0,1.0
2014-12-26,17.85,17.85,17.85,17.85,15,7.18655357113467,7.18655357113467,7.18655357113467,7.18655357113467,37.2570798157601,0.0,1.0
2014-12-29,17.85,17.86,17.84,17.86,2200,7.18655357113467,7.19057965156668,7.18252749070266,7.19057965156668,5464.37170631148,0.0,1.0
2014-12-30,17.85,17.85,17.85,17.85,83,7.18655357113467,7.18655357113467,7.18655357113467,7.18655357113467,206.155841647206,0.0,1.0
2014-12-31,18.25,18.25,17.99,17.99,2187,7.347596788415,7.347596788415,7.24291869718278,7.24291869718278,5432.08223713782,0.0,1.0
2015-01-02,18.2499,18.25,18.22,18.24,1479,7.34755652761068,7.347596788415,7.33551854711897,7.34357070798299,3673.54806983394,0.0,1.0
2015-01-05,18.25,18.25,18.2499,18.2499,855,7.347596788415,7.347596788415,7.34755652761068,7.34755652761068,2123.65354949832,0.0,1.0
2015-01-06,18.2,18.2499,17.8001,18.2499,3300,7.32746638625496,7.34755652761068,7.16646342977895,7.34755652761068,8196.55755946721,0.0,1.0
2015-01-07,18.1999,18.2,17.83,17.83,600,7.32742612545064,7.32746638625496,7.17850141027065,7.17850141027065,1490.2831926304,0.0,1.0
2015-01-08,18.47,18.47,18.19,18.19,1206,7.43617055791918,7.43617055791918,7.32344030582295,7.32344030582295,2995.46921718711,0.0,1.0
2015-01-09,18.4701,18.601,18.4701,18.601,800,7.4362108187235,7.48891221157849,7.4362108187235,7.48891221157849,1987.04425684054,0.0,1.0
2015-01-12,18.02,18.49,18.0101,18.49,6450,7.25499693847881,7.44422271878319,7.25101111885112,7.44422271878319,16020.5443207768,0.0,1.0
2015-01-13,18.1305,18.5,18.08,18.5,9456,7.2994851272525,7.4482487992152,7.27915342107086,7.4482487992152,23486.8631158552,0.0,1.0
2015-01-14,18.01,18.33,18.01,18.1,15598,7.2509708580468,7.37980543187106,7.2509708580468,7.28720558193487,38742.3953977484,0.0,1.0
2015-01-15,18.23,18.58,18.18,18.58,2900,7.33954462755098,7.48045744267127,7.31941422539094,7.48045744267127,7203.03543104695,0.0,1.0
2015-01-16,18.23,18.23,18.23,18.23,0,7.33954462755098,7.33954462755098,7.33954462755098,7.33954462755098,0,0.0,1.0
2015-01-20,18.7,18.7,18.18,18.19,2850,7.52877040785537,7.52877040785537,7.31941422539094,7.32344030582295,7078.84516499441,0.0,1.0
2015-01-21,18.33,18.46,18.18,18.18,1250,7.37980543187106,7.43214447748717,7.31941422539094,7.31941422539094,3104.75665131334,0.0,1.0
2015-01-22,18.47,18.47,18.39,18.39,624,7.43617055791918,7.43617055791918,7.40396191446311,7.40396191446311,1549.89452033562,0.0,1.0
2015-01-23,18.02,18.7499,18.02,18.33,3746,7.25499693847881,7.54886054921109,7.25499693847881,7.37980543187106,9304.33473265581,0.0,1.0
2015-01-26,18.22,18.63,18.02,18.24,1000,7.33551854711897,7.50058784483131,7.25499693847881,7.34357070798299,2483.80532105067,0.0,1.0
2015-01-27,18.22,18.22,18.22,18.22,0,7.33551854711897,7.33551854711897,7.33551854711897,7.33551854711897,0,0.0,1.0
2015-01-28,18.2001,18.3,18.2001,18.3,621,7.32750664705928,7.36772719057504,7.32750664705928,7.36772719057504,1542.44310437247,0.0,1.0
2015-01-29,18.18,18.2,18.06,18.2,1700,7.31941422539094,7.32746638625496,7.27110126020684,7.32746638625496,4222.46904578614,0.0,1.0
2015-01-30,18.5,18.73,18.42,18.5,4425,7.4482487992152,7.54084864915139,7.41604015575914,7.4482487992152,10990.8385456492,0.0,1.0
2015-02-02,18.65,18.747,18.56,18.56,7543,7.50864000569533,7.54769298588581,7.47240528180725,7.47240528180725,18735.3435366852,0.0,1.0
2015-02-03,18.9899,18.9899,18.75,18.75,800,7.64548647957928,7.64548647957928,7.54890081001541,7.54890081001541,1987.04425684054,0.0,1.0
2015-02-04,18.85,18.99,18.5,18.91,12700,7.58916161433549,7.64552674038361,7.4482487992152,7.61331809692754,31544.3275773435,0.0,1.0
2015-02-05,18.96,18.96,18.96,18.96,400,7.63344849908758,7.63344849908758,7.63344849908758,7.63344849908758,993.522128420269,0.0,1.0
2015-02-06,18.8985,18.96,18.75,18.95,9200,7.60868810443073,7.63344849908758,7.54890081001541,7.62942241865557,22851.0089536662,0.0,1.0
2015-02-09,18.96,18.96,18.9,18.91,1800,7.63344849908758,7.63344849908758,7.60929201649553,7.61331809692754,4470.84957789121,0.0,1.0
2015-02-10,19.25,19.25,18.71,18.8,5250,7.77436131420787,7.77436131420787,7.55627533448463,7.59262299777184,12999.4601376843,0.06,1.0
2015-02-11,19.0001,19.25,19.0,19.22,5516,7.67343596914706,7.77436131420787,7.67339558285452,7.76224542644547,13658.099451327,0.0,1.0
2015-02-12,19.36,19.4856,19.0001,19.0001,4005,7.81878623600334,7.86951141943527,7.67343596914706,7.67343596914706,9916.73101931916,0.0,1.0
2015-02-13,19.36,19.36,19.3599,19.3599,6050,7.81878623600334,7.81878623600334,7.8187458497108,7.8187458497108,14980.3302539028,0.0,1.0
2015-02-17,19.3,19.37,19.3,19.36,1796,7.79455446047854,7.82282486525748,7.79455446047854,7.81878623600334,4447.05341091066,0.0,1.0
2015-02-18,19.489,19.489,19.489,19.489,546,7.87088455338167,7.87088455338167,7.87088455338167,7.87088455338167,1351.94385431917,0.0,1.0
2015-02-19,19.4499,19.4499,19.44,19.44,2109,7.85509351299801,7.85509351299801,7.85109527003641,7.85109527003641,5222.06884388117,0.0,1.0
2015-02-20,19.4499,19.45,19.42,19.42,1682,7.85509351299801,7.85513389929055,7.84301801152815,7.84301801152815,4164.77941934952,0.0,1.0
2015-02-23,19.435,19.45,19.435,19.45,287,7.84907595540935,7.85513389929055,7.84907595540935,7.85513389929055,710.637154193407,0.0,1.0
2015-02-24,19.43,19.45,19.43,19.45,824,7.84705664078228,7.85513389929055,7.84705664078228,7.85513389929055,2040.29621970511,0.0,1.0
2015-02-25,19.43,19.4499,19.43,19.4499,300,7.84705664078228,7.85509351299801,7.84705664078228,7.85509351299801,742.826293581959,0.0,1.0
2015-02-26,19.4499,19.4499,19.35,19.35,862,7.85509351299801,7.85509351299801,7.81474760674921,7.81474760674921,2134.3875502255,0.0,1.0
2015-02-27,19.3,19.45,19.3,19.45,1463,7.79455446047854,7.85513389929055,7.79455446047854,7.85513389929055,3622.51622503469,0.0,1.0
2015-03-02,19.45,19.45,19.45,19.45,102,7.85513389929055,7.85513389929055,7.85513389929055,7.85513389929055,252.560939817866,0.0,1.0
2015-03-03,19.42,19.45,19.42,19.43,4380,7.84301801152815,7.85513389929055,7.84301801152815,7.84705664078228,10845.2638862966,0.0,1.0
2015-03-04,19.42,19.42,19.42,19.42,0,7.84301801152815,7.84301801152815,7.84301801152815,7.84301801152815,0,0.0,1.0
2015-03-05,19.42,19.42,19.42,19.42,200,7.84301801152815,7.84301801152815,7.84301801152815,7.84301801152815,495.217529054639,0.0,1.0
2015-03-06,19.38,19.45,19.38,19.45,4100,7.82686349451161,7.85513389929055,7.82686349451161,7.85513389929055,10151.9593456201,0.0,1.0
2015-03-09,19.45,19.45,19.45,19.45,301,7.85513389929055,7.85513389929055,7.85513389929055,7.85513389929055,745.302381227232,0.0,1.0
2015-03-10,19.26,19.45,19.25,19.25,3524,7.778399943462,7.85513389929055,7.77436131420787,7.77436131420787,8725.73286194275,0.0,1.0
2015-03-11,19.28,19.42,19.28,19.42,836,7.78647720197027,7.84301801152815,7.78647720197027,7.84301801152815,2070.00927144839,0.0,1.0
2015-03-12,19.4499,19.45,19.4499,19.4499,3467,7.85509351299801,7.85513389929055,7.85509351299801,7.85509351299801,8584.59586616217,0.0,1.0
2015-03-13,19.45,19.45,19.45,19.45,3808,7.85513389929055,7.85513389929055,7.85513389929055,7.85513389929055,9428.94175320033,0.0,1.0
2015-03-16,19.43,19.43,19.43,19.43,207,7.84705664078228,7.84705664078228,7.84705664078228,7.84705664078228,512.550142571552,0.0,1.0
2015-03-17,19.32,19.43,18.95,19.43,4012,7.80263171898681,7.84705664078228,7.65320243658385,7.84705664078228,9934.06363283606,0.0,1.0
2015-03-18,19.23,19.23,19.14,19.14,601,7.7662840556996,7.7662840556996,7.7299363924124,7.7299363924124,1488.12867480919,0.0,1.0
2015-03-19,19.305,19.305,18.9,18.9,354,7.79657377510561,7.79657377510561,7.63300929031318,7.63300929031318,876.535026426711,0.0,1.0
2015-03-20,18.92,19.28,18.92,19.28,1001,7.64108654882145,7.78647720197027,7.64108654882145,7.78647720197027,2478.56373291847,0.0,1.0
2015-03-23,19.13,19.13,19.13,19.13,354,7.72589776315826,7.72589776315826,7.72589776315826,7.72589776315826,876.535026426712,0.0,1.0
2015-03-24,19.1,19.1,18.9,19.07,1153,7.71378187539586,7.71378187539586,7.63300929031318,7.70166598763346,2854.929055,0.0,1.0
2015-03-25,19.369,19.369,19.0,19.09,1581,7.82242100233206,7.82242100233206,7.67339558285452,7.70974324614173,3914.69456717693,0.0,1.0
2015-03-26,19.3999,19.3999,19.2501,19.2501,612,7.83490036672734,7.83490036672734,7.77440170050041,7.77440170050041,1515.3656389072,0.0,1.0
2015-03-27,19.42,19.42,19.42,19.42,100,7.84301801152815,7.84301801152815,7.84301801152815,7.84301801152815,247.60876452732,0.0,1.0
2015-03-30,18.91,19.4,18.86,18.9,8112,7.63704791956731,7.83494075301988,7.61685477329664,7.63300929031318,20086.0229784562,0.0,1.0
2015-03-31,19.36,19.3999,18.99,19.3999,1826,7.81878623600334,7.83490036672734,7.66935695360038,7.83490036672734,4521.33604026886,0.0,1.0
2015-04-01,19.26,19.26,19.25,19.25,1580,7.778399943462,7.778399943462,7.77436131420787,7.77436131420787,3912.21847953165,0.0,1.0
2015-04-02,19.05,19.0501,19.05,19.0501,900,7.69358872912519,7.69362911541773,7.69358872912519,7.69362911541773,2228.47888074588,0.0,1.0
2015-04-06,19.31,19.75,19.31,19.75,3514,7.79859308973267,7.97629277691457,7.79859308973267,7.97629277691457,8700.97198549002,0.0,1.0
2015-04-07,19.3,19.351,19.25,19.351,1250,7.79455446047854,7.81515146967462,7.77436131420787,7.81515146967462,3095.1095565915,0.0,1.0
2015-04-08,19.45,19.71,19.3,19.3,1727,7.85513389929055,7.96013825989803,7.79455446047854,7.79455446047854,4276.20336338681,0.0,1.0
2015-04-09,19.67,19.67,19.6036,19.633,900,7.9439837428815,7.9439837428815,7.91716724463405,7.9290408146412,2228.47888074588,0.0,1.0
2015-04-10,19.7,19.74,19.55,19.55,14981,7.9560996306439,7.97225414766043,7.89552019183189,7.89552019183189,37094.2690138378,0.0,1.0
2015-04-13,20.0,20.994,19.6601,19.7,7278,8.07725850826792,8.47869825612883,7.9399854999199,7.9560996306439,18020.9658822983,0.0,1.0
2015-04-14,19.94,19.95,19.7101,19.95,3321,8.05302673274311,8.05706536199724,7.96017864619057,8.05706536199724,8223.08706995229,0.0,1.0
2015-04-15,20.05,20.05,19.7,19.9,3450,8.09745165453858,8.09745165453858,7.9560996306439,8.03687221572658,8542.50237619254,0.0,1.0
2015-04-16,19.97,20.05,19.91,19.94,1750,8.06514262050551,8.09745165453858,8.04091084498071,8.05302673274311,4333.1533792281,0.0,1.0
2015-04-17,19.9001,20.0,19.9,19.9,1900,8.03691260201912,8.07725850826792,8.03687221572658,8.03687221572658,4704.56652601907,0.0,1.0
2015-04-20,20.06,20.41,20.06,20.41,3032,8.10149028379272,8.24284230768741,8.10149028379272,8.24284230768741,7507.49774046833,0.0,1.0
2015-04-21,20.04,20.05,19.75,19.9,11411,8.09341302528445,8.09745165453858,7.97629277691457,8.03687221572658,28254.6361202125,0.0,1.0
2015-04-22,19.63,20.05,19.62,20.0,35855,7.92782922586496,8.09745165453858,7.92379059661083,8.07725850826792,88780.1225212705,0.0,1.0
2015-04-23,19.956,19.956,19.65,19.65,2910,8.05948853954973,8.05948853954973,7.93590648437323,7.93590648437323,7205.415047745,0.0,1.0
2015-04-24,19.93,19.93,19.651,19.71,1274,8.04898810348898,8.04898810348898,7.93631034729864,7.96013825989803,3154.53566007805,0.0,1.0
2015-04-27,19.7005,19.9499,19.65,19.9499,1270,7.9563015621066,8.0570249757047,7.93590648437323,8.0570249757047,3144.63130949696,0.0,1.0
2015-04-28,20.203,21.32,19.94,19.94,3780,8.15924268212683,8.6103575698136,8.05302673274311,8.05302673274311,9359.61129913269,0.0,1.0
2015-04-29,20.05,20.15,20.05,20.14,1353,8.09745165453858,8.13783794707992,8.09745165453858,8.13379931782579,3350.14658405464,0.0,1.0
2015-04-30,20.07,20.1,20.07,20.07,500,8.10552891304685,8.11764480080926,8.10552891304685,8.10552891304685,1238.0438226366,0.0,1.0
2015-05-01,20.5,21.28,20.25,20.25,3515,8.27918997097461,8.59420305279706,8.17822423962126,8.17822423962126,8703.44807313529,0.0,1.0
2015-05-04,21.9,21.9,21.08,21.44,6560,8.84459806655337,8.84459806655337,8.51343046771438,8.65882112086321,16243.1349529922,0.0,1.0
2015-05-05,21.44,22.197,21.44,22.197,3946,8.65882112086321,8.96454535540115,8.65882112086321,8.96454535540115,9770.64184824803,0.0,1.0
2015-05-06,21.72,21.728,21.72,21.728,200,8.77190273997896,8.77513364338226,8.77190273997896,8.77513364338226,495.217529054639,0.0,1.0
2015-05-07,22.17,22.17,21.9,21.9,701,8.95364105641498,8.95364105641498,8.84459806655337,8.84459806655337,1735.73743933651,0.0,1.0
2015-05-08,21.9801,22.75,21.98,22.75,2677,8.87694748687898,9.18788155315475,8.87690710058644,9.18788155315475,6628.48662639635,0.0,1.0
2015-05-11,22.75,22.75,21.6,21.96,3323,9.18788155315475,9.18788155315475,8.72343918892935,8.86882984207817,8228.03924524284,0.0,1.0
2015-05-12,22.0,22.4999,21.54,22.0,10025,8.91325476387364,9.11578822098548,8.72688670971992,8.91325476387364,24744.0475833713,0.07,1.0
2015-05-13,21.55,22.0,21.47,22.0,2049,8.73093818915805,8.91325476387364,8.69852635365305,8.91325476387364,5057.41182028206,0.0,1.0
2015-05-14,22.01,22.7,21.44,21.55,2466,8.91730624331177,9.19685832454235,8.68637191533868,8.73093818915805,6086.66547038339,0.0,1.0
2015-05-15,21.98,21.98,21.0,21.401,1790,8.9051518049974,8.9051518049974,8.50810682006121,8.67057114552999,4418.1391694997,0.0,1.0
2015-05-18,21.01,21.98,21.01,21.98,3216,8.51215829949933,8.9051518049974,8.51215829949933,8.9051518049974,7937.84110006204,0.0,1.0
2015-05-19,21.07,21.52,21.06,21.06,3465,8.53646717612808,8.71878375084367,8.53241569668995,8.53241569668995,8552.43140911535,0.0,1.0
2015-05-20,21.25,21.33,21.125,21.25,3913,8.60939380601432,8.64180564151931,8.55875031303776,8.60939380601432,9658.20031857673,0.0,1.0
2015-05-21,21.5,21.5001,21.5,21.5001,1856,8.71068079196742,8.71072130676181,8.71068079196742,8.71072130676181,4581.04262491143,0.0,1.0
2015-05-22,21.37,22.2137,21.2501,22.2137,2831,8.65801155927181,8.99983487946636,8.6094343208087,8.99983487946636,6987.57094349367,0.0,1.0
2015-05-26,21.35,21.37,21.0,21.37,1590,8.64990860039556,8.65801155927181,8.50810682006121,8.65801155927181,3924.49233491873,0.0,1.0
2015-05-27,21.52,22.75,21.36,21.36,1502,8.71878375084367,9.21711572173297,8.65396007983368,8.65396007983368,3707.28772770311,0.0,1.0
2015-05-28,21.55,21.55,21.33,21.5408,1316,8.73093818915805,8.73093818915805,8.64180564151931,8.72721082807497,3248.1961715428,0.0,1.0
2015-05-29,21.251,21.99,20.8,21.2,1683,8.60979895395813,8.90920328443552,8.42707723129872,8.58913640882369,4154.03811299888,0.0,1.0
2015-06-01,21.95,21.95,21.25,21.25,6570,8.89299736668302,8.89299736668302,8.60939380601432,8.60939380601432,16216.298515985,0.0,1.0
2015-06-02,22.0,22.6462,21.43,21.43,3416,8.91325476387364,9.17506136516524,8.68232043590055,8.68232043590055,8431.48793464302,0.0,1.0
2015-06-03,22.47,22.4743,22.47,22.4743,780,9.10367429746549,9.10541643362388,9.10367429746549,9.10541643362388,1925.22265486579,0.0,1.0
2015-06-04,21.55,22.6,21.55,22.535,2330,8.73093818915805,9.15634353016111,8.73093818915805,9.1300089138133,5750.98562286833,0.0,1.0
2015-06-05,22.0,22.31,22.0,22.31,1505,8.91325476387364,9.0388506264555,8.91325476387364,9.0388506264555,3714.69243022182,0.0,1.0
2015-06-08,22.2,22.2,21.2,21.2,2290,8.99428435263613,8.99428435263613,8.58913640882369,8.58913640882369,5652.25625595214,0.0,1.0
2015-06-09,21.83,22.3995,21.7001,22.39,3477,8.84437961342553,9.07511136742671,8.79175089552429,9.0712624619605,8582.05021919021,0.0,1.0
2015-06-10,22.5,22.75,21.7,21.7,5845,9.11582873577986,9.21711572173297,8.79171038072991,8.79171038072991,14426.8287406289,0.0,1.0
2015-06-11,21.815,22.75,21.75,21.75,4044,8.83830239426834,9.21711572173297,8.81196777792053,8.81196777792053,9981.53899522727,0.0,1.0
2015-06-12,22.17,22.675,22.17,22.675,360,8.98212991432176,9.18672962594704,8.98212991432176,9.18672962594704,888.564302245751,0.0,1.0
2015-06-15,22.35,22.6,22.1,22.6,579,9.055056544208,9.15634353016111,8.95376955825489,9.15634353016111,1429.10758611192,0.0,1.0
2015-06-16,21.78,22.5,21.78,21.82,2907,8.82412221623491,9.11582873577986,8.82412221623491,8.84032813398741,7175.15674063444,0.0,1.0
2015-06-17,21.82,22.48,21.82,22.48,7783,8.84032813398741,9.10772577690362,8.84032813398741,9.10772577690362,19210.2665677185,0.0,1.0
2015-06-18,21.81,22.38,21.75,21.75,2412,8.83627665454928,9.06721098252237,8.81196777792053,8.81196777792053,5953.38082504653,0.0,1.0
2015-06-19,22.05,22.275,21.82,22.01,4940,8.93351216106427,9.02467044842206,8.84032813398741,8.91730624331177,12193.07681415,0.0,1.0
2015-06-22,21.94,22.45,21.8,22.45,2845,8.8889458872449,9.09557133858924,8.83222517511116,9.09557133858924,7022.12622191434,0.0,1.0
2015-06-23,21.85,22.31,21.85,21.98,8628,8.85248257230178,9.0388506264555,8.85248257230178,8.9051518049974,21295.9244438232,0.0,1.0
2015-06-24,22.11,22.11,22.11,22.11,111,8.95782103769301,8.95782103769301,8.95782103769301,8.95782103769301,273.97399319244,0.0,1.0
2015-06-25,21.9999,22.25,21.8,22.25,3766,8.91321424907926,9.01454174982675,8.83222517511116,9.01454174982675,9295.36989515972,0.0,1.0
2015-06-26,21.85,21.985,21.5,21.81,12249,8.85248257230178,8.90717754471646,8.71068079196742,8.83627665454928,30233.4003839117,0.0,1.0
2015-06-29,21.6725,21.85,21.51,21.51,2986,8.78056881227507,8.85248257230178,8.71473227140555,8.71473227140555,7370.14724029392,0.0,1.0
2015-06-30,22.4499,22.4499,22.4499,22.4499,331,9.09553082379486,9.09553082379486,9.09553082379486,9.09553082379486,816.98551123151,0.0,1.0
2015-07-01,21.75,22.254,21.75,22.254,1278,8.81196777792053,9.016162341602,8.81196777792053,9.016162341602,3154.40327297242,0.0,1.0
2015-07-02,21.68,22.07,21.5501,21.5501,4684,8.78360742185366,8.94161511994051,8.73097870395243,8.73097870395243,11561.2088658864,0.0,1.0
2015-07-06,22.0,22.0,22.0,22.0,227,8.91325476387364,8.91325476387364,8.91325476387364,8.91325476387364,560.289157249404,0.0,1.0
2015-07-07,21.61,22.0,21.61,21.8,2486,8.75524706578679,8.91325476387364,8.75524706578679,8.83222517511116,6136.03015384149,0.0,1.0
2015-07-08,21.95,21.99,21.55,21.55,800,8.89299736668302,8.90920328443552,8.73093818915805,8.73093818915805,1974.58733832389,0.0,1.0
2015-07-09,21.95,21.95,21.95,21.95,0,8.89299736668302,8.89299736668302,8.89299736668302,8.89299736668302,0,0.0,1.0
2015-07-10,21.731,22.441,21.73,22.2,6200,8.8042699669881,9.09192500709493,8.80386481904429,8.99428435263613,15303.0518720102,0.0,1.0
2015-07-13,21.7,22.12,21.7,22.0,1530,8.79171038072991,8.96187251713114,8.79171038072991,8.91325476387364,3776.39828454444,0.0,1.0
2015-07-14,21.75,22.29,21.7,21.75,5001,8.81196777792053,9.03074766757925,8.79171038072991,8.81196777792053,12343.6390986972,0.0,1.0
2015-07-15,22.0,22.0,22.0,22.0,373,8.91325476387364,8.91325476387364,8.91325476387364,8.91325476387364,920.651346493515,0.0,1.0
2015-07-16,21.77,21.95,21.77,21.83,2632,8.82007073679678,8.89299736668302,8.82007073679678,8.84437961342553,6496.3923430856,0.0,1.0
2015-07-17,21.77,21.93,21.75,21.75,5266,8.82007073679678,8.88489440780677,8.81196777792053,8.81196777792053,12997.721154517,0.0,1.0
2015-07-20,21.68,21.88,21.65,21.68,3360,8.78360742185366,8.86463701061615,8.77145298353929,8.78360742185366,8293.26682096035,0.0,1.0
2015-07-21,21.77,21.77,21.74,21.74,1201,8.82007073679678,8.82007073679678,8.80791629848241,8.80791629848241,2964.34924165874,0.0,1.0
2015-07-22,21.88,21.96,21.75,21.96,542,8.86463701061615,8.89704884612115,8.81196777792053,8.89704884612115,1337.78292171444,0.0,1.0
2015-07-23,21.88,21.88,21.88,21.88,8,8.86463701061615,8.86463701061615,8.86463701061615,8.86463701061615,19.7458733832389,0.0,1.0
2015-07-24,21.88,21.88,21.88,21.88,37,8.86463701061615,8.86463701061615,8.86463701061615,8.86463701061615,91.32466439748,0.0,1.0
2015-07-27,21.87,21.88,21.78,21.78,2416,8.86058553117803,8.86463701061615,8.82412221623491,8.82412221623491,5963.25376173815,0.0,1.0
2015-07-28,21.75,22.24,21.74,22.24,6180,8.81196777792053,9.01049027038863,8.80791629848241,9.01049027038863,15253.6871885521,0.0,1.0
2015-07-29,22.5,22.78,22.0,22.0,23352,9.11582873577986,9.22927016004735,8.91325476387364,8.91325476387364,57638.2044056744,0.0,1.0
2015-07-30,23.23,23.23,22.65,22.65,47684,9.41158673476294,9.41158673476294,9.17660092735173,9.17660092735173,117695.278300796,0.0,1.0
2015-07-31,23.19,23.5,22.7501,23.5,9827,9.39538081701045,9.5209766795923,9.21715623652736,9.5209766795923,24255.3372171361,0.0,1.0
2015-08-03,23.26,23.93,23.0,23.2,9065,9.42374117307732,9.69519029543165,9.31840270768608,9.39943229644857,22374.5427773826,0.0,1.0
2015-08-04,23.45,23.785,22.75,23.25,7690,9.50071928240168,9.63644384357885,9.21711572173297,9.41968969363919,18980.7207896384,0.0,1.0
2015-08-05,23.2801,23.98,23.0,23.01,29215,9.43188464674795,9.71544769262227,9.31840270768608,9.32245418712421,72109.4613614156,0.0,1.0
2015-08-06,23.9,23.9,23.2801,23.2801,3557,9.68303585711728,9.68303585711728,9.43188464674795,9.43188464674795,8779.5089530226,0.0,1.0
2015-08-07,23.7,23.95,23.35,23.95,4822,9.60200626835479,9.7032932543079,9.46020448802044,9.7032932543079,11901.8251817473,0.0,1.0
2015-08-10,23.6615,23.9399,23.26,23.29,2146,9.61476842858488,9.72789530264266,9.45162029663734,9.46381069254874,5281.20665382198,0.07,1.0
2015-08-11,23.5999,23.5999,23.5999,23.5999,470,9.58973748231348,9.58973748231348,9.58973748231348,9.58973748231348,1156.64824198338,0.0,1.0
2015-08-12,23.4695,23.5,23.21,23.5,9123,9.53674989475194,9.54914346392852,9.43130297011834,9.54914346392852,22451.2806630093,0.0,1.0
2015-08-13,23.5,23.5,23.5,23.5,111,9.54914346392852,9.54914346392852,9.54914346392852,9.54914346392852,273.165861404585,0.0,1.0
2015-08-14,23.72,23.72,23.23,23.25,1000,9.63853970061211,9.63853970061211,9.43942990072594,9.44755683133354,2460.95370634761,0.0,1.0
2015-08-17,23.51,23.75,23.18,23.1801,5514,9.55320692923232,9.65073009652351,9.41911257420694,9.41915320885998,13569.6987368008,0.0,1.0
2015-08-18,23.48,23.55,23.48,23.55,1658,9.54101653332092,9.56946079044752,9.54101653332092,9.56946079044752,4080.26124512435,0.0,1.0
2015-08-19,23.18,23.18,23.18,23.18,500,9.41911257420694,9.41911257420694,9.41911257420694,9.41911257420694,1230.47685317381,0.0,1.0
2015-08-20,23.2,23.2,23.2,23.2,201,9.42723950481454,9.42723950481454,9.42723950481454,9.42723950481454,494.651694975871,0.0,1.0
2015-08-21,23.34,23.34,23.0,23.0,3951,9.48412801906773,9.48412801906773,9.34597019873855,9.34597019873855,9723.22809377943,0.0,1.0
2015-08-24,22.51,22.98,21.95,21.95,816,9.14686039885239,9.33784326813096,8.91930634183962,8.91930634183962,2008.13822437965,0.0,1.0
2015-08-25,22.76,23.13,22.71,22.78,3890,9.24844703144737,9.39879524768794,9.22812970492837,9.25657396205497,9573.10991769222,0.0,1.0
2015-08-26,23.18,23.2,22.75,22.753,2197,9.41911257420694,9.42723950481454,9.24438356614357,9.24560260573471,5406.71529284571,0.0,1.0
2015-08-27,23.2,23.249,23.0,23.249,3271,9.42723950481454,9.44715048480316,9.34597019873855,9.44715048480316,8049.77957346305,0.0,1.0
2015-08-28,23.2,23.77,22.71,22.71,1066,9.42723950481454,9.65885702713111,9.22812970492837,9.22812970492837,2623.37665096656,0.0,1.0
2015-08-31,23.25,23.28,23.0,23.0,4292,9.44755683133354,9.45974722724494,9.34597019873855,9.34597019873855,10562.413307644,0.0,1.0
2015-09-01,23.0999,23.15,22.95,23.15,6185,9.38656421712351,9.40692217829554,9.32565287221956,9.40692217829554,15220.99867376,0.0,1.0
2015-09-02,23.01,23.21,22.95,23.2,13397,9.35003366404235,9.43130297011834,9.32565287221956,9.42723950481454,32969.396803939,0.0,1.0
2015-09-03,23.19,23.26,23.01,23.01,2808,9.42317603951074,9.45162029663734,9.35003366404235,9.35003366404235,6910.35800742411,0.0,1.0
2015-09-04,23.02,23.02,22.97,22.97,245,9.35409712934615,9.35409712934615,9.33377980282716,9.33377980282716,602.933658055166,0.0,1.0
2015-09-08,23.09,23.29,23.09,23.29,1273,9.38254138647275,9.46381069254874,9.38254138647275,9.46381069254874,3132.79406818051,0.0,1.0
2015-09-09,23.2,23.2,23.18,23.2,910,9.42723950481454,9.42723950481454,9.41911257420694,9.42723950481454,2239.46787277633,0.0,1.0
2015-09-10,23.2,23.2,23.2,23.2,137,9.42723950481454,9.42723950481454,9.42723950481454,9.42723950481454,337.150657769623,0.0,1.0
2015-09-11,23.18,23.19,23.0001,23.19,619,9.41911257420694,9.42317603951074,9.34601083339159,9.42317603951074,1523.33034422917,0.0,1.0
2015-09-14,23.18,23.18,23.179,23.179,4387,9.41911257420694,9.41911257420694,9.41870622767656,9.41870622767656,10796.203909747,0.0,1.0
2015-09-15,23.177,23.18,23.05,23.051,1364,9.4178935346158,9.41911257420694,9.36628752525755,9.36669387178793,3356.74085545815,0.0,1.0
2015-09-16,23.25,23.25,23.19,23.19,5551,9.44755683133354,9.44755683133354,9.42317603951074,9.42317603951074,13660.7540239356,0.0,1.0
2015-09-17,23.27,23.48,22.757,22.757,10357,9.45568376194114,9.54101653332092,9.24722799185623,9.24722799185623,25488.0975366422,0.0,1.0
2015-09-18,23.71,23.71,23.15,23.3,4722,9.63447623530831,9.63447623530831,9.40692217829554,9.46787415785253,11620.6234013734,0.0,1.0
2015-09-21,23.6,23.89,23.501,23.89,6034,9.58977811696652,9.7076186107767,9.5495498104589,9.7076186107767,14849.3946641015,0.0,1.0
2015-09-22,23.6,23.6,23.6,23.6,629,9.58977811696652,9.58977811696652,9.58977811696652,9.58977811696652,1547.93988129265,0.0,1.0
2015-09-23,23.75,24.29,23.5005,23.51,10586,9.65073009652351,9.87015722292867,9.54934663719371,9.55320692923232,26051.6559353958,0.0,1.0
2015-09-24,23.8,23.8,23.5001,23.75,1445,9.6710474230425,9.6710474230425,9.54918409858156,9.65073009652351,3556.0781056723,0.0,1.0
2015-09-25,23.5,23.8,23.5,23.53,4327,9.54914346392852,9.6710474230425,9.54914346392852,9.56133385983992,10648.5466873661,0.0,1.0
2015-09-28,23.67,23.75,23.39,23.39,6025,9.61822237409311,9.65073009652351,9.50444534558673,9.50444534558673,14827.2460807444,0.0,1.0
2015-09-29,23.58,23.85,23.05,23.51,6389,9.58165118635892,9.6913647495615,9.36628752525755,9.55320692923232,15723.0332298549,0.0,1.0
2015-09-30,23.58,23.58,23.58,23.58,79,9.58165118635892,9.58165118635892,9.58165118635892,9.58165118635892,194.415342801462,0.0,1.0
2015-10-01,23.58,23.58,23.58,23.58,48,9.58165118635892,9.58165118635892,9.58165118635892,9.58165118635892,118.125777904685,0.0,1.0
2015-10-02,23.58,23.58,23.58,23.58,43,9.58165118635892,9.58165118635892,9.58165118635892,9.58165118635892,105.821009372947,0.0,1.0
2015-10-05,23.8699,23.8699,23.6,23.6,1931,9.69945104551606,9.69945104551606,9.58977811696652,9.58977811696652,4752.10160695725,0.0,1.0
2015-10-06,23.48,23.48,23.48,23.48,107,9.54101653332092,9.54101653332092,9.54101653332092,9.54101653332092,263.322046579195,0.0,1.0
2015-10-07,23.53,23.55,23.0,23.0001,2686,9.56133385983992,9.56946079044752,9.34597019873855,9.34601083339159,6610.1216552497,0.0,1.0
2015-10-08,23.75,23.75,23.625,23.625,210,9.65073009652351,9.65073009652351,9.59993678022601,9.59993678022601,516.800278332999,0.0,1.0
2015-10-09,23.92,24.0,23.83,23.83,708,9.7198090066881,9.75231672911849,9.6832378189539,9.6832378189539,1742.35522409411,0.0,1.0
2015-10-12,24.0,24.0,23.7001,23.72,968,9.75231672911849,9.75231672911849,9.63045340465755,9.63853970061211,2382.20318774449,0.0,1.0
2015-10-13,24.07,24.07,23.72,24.0,598,9.78076098624509,9.78076098624509,9.63853970061211,9.75231672911849,1471.65031639587,0.0,1.0
2015-10-14,24.07,24.07,24.07,24.07,5,9.78076098624509,9.78076098624509,9.78076098624509,9.78076098624509,12.3047685317381,0.0,1.0
2015-10-15,23.98,23.9965,23.96,23.996,1452,9.74418979851089,9.75089451626216,9.73606286790329,9.75069134299697,3573.30478161674,0.0,1.0
2015-10-16,24.0,24.0,23.805,23.805,358,9.75231672911849,9.75231672911849,9.6730791556944,9.6730791556944,881.021426872446,0.0,1.0
2015-10-19,23.78,23.8001,23.7,23.8,5032,9.66292049243491,9.67108805769554,9.63041277000451,9.6710474230425,12383.5190503412,0.0,1.0
2015-10-20,23.851,24.0,23.851,23.999,2506,9.69177109609188,9.75231672911849,9.69177109609188,9.75191038258811,6167.14998810712,0.0,1.0
2015-10-21,24.04,24.07,23.96,24.0,3859,9.76857059033369,9.78076098624509,9.73606286790329,9.75231672911849,9496.82035279544,0.0,1.0
2015-10-22,23.61,23.986,23.61,23.6851,5499,9.59384158227031,9.74662787769317,9.59384158227031,9.62435820670185,13532.7844312055,0.0,1.0
2015-10-23,24.07,24.07,23.99,24.03,1916,9.78076098624509,9.78076098624509,9.74825326381469,9.76450712502989,4715.18730136203,0.0,1.0
2015-10-26,25.51,25.6,23.7041,24.29,5753,10.3658999899922,10.4024711777264,9.63207879077907,9.87015722292867,14157.8666726178,0.0,1.0
2015-10-27,25.47,25.48,24.5815,25.4,1966,10.349646128777,10.3537095940808,9.98860723653442,10.3212018716504,4838.23498667941,0.0,1.0
2015-10-28,26.49,26.49,24.96,25.57,6803,10.7641195897645,10.7641195897645,10.1424093982832,10.390280781815,16741.8680642829,0.0,1.0
2015-10-29,25.95,26.0,25.8,25.8,11778,10.5446924633594,10.5650097898784,10.4837404838024,10.4837404838024,28985.1127533621,0.0,1.0
2015-10-30,25.61,26.2,25.61,26.19,2640,10.4065346430302,10.6462790959544,10.4065346430302,10.6422156306506,6496.9177847577,0.0,1.0
2015-11-02,25.55,25.94,25.45,25.5,7133,10.3821538512074,10.5406289980556,10.3415191981694,10.3618365246884,17553.9827873775,0.0,1.0
2015-11-03,25.1,25.84,25.1,25.55,4294,10.1992979125364,10.4999943450176,10.1992979125364,10.3821538512074,10567.3352150567,0.0,1.0
2015-11-04,25.68,25.87,25.68,25.8,2505,10.4349789001568,10.512184740929,10.4349789001568,10.4837404838024,6164.68903440077,0.0,1.0
2015-11-05,25.86,25.86,25.86,25.86,380,10.5081212756252,10.5081212756252,10.5081212756252,10.5081212756252,935.162408412091,0.0,1.0
2015-11-06,25.7999,25.8,25.773,25.773,383,10.5121441062759,10.5121848511785,10.501183727497,10.501183727497,939.994885924432,0.07,1.0
2015-11-09,26.0,26.0,25.97,26.0,2505,10.5936746562264,10.5936746562264,10.5814511854692,10.5936746562264,6148.00832699917,0.0,1.0
2015-11-10,25.74,25.9,25.72,25.843,2967,10.4877379096641,10.5529297537024,10.4795889291593,10.5297051592638,7281.89249748767,0.0,1.0
2015-11-11,25.75,26.0,25.75,26.0,1100,10.4918123999165,10.5936746562264,10.4918123999165,10.5936746562264,2699.72421544875,0.0,1.0
2015-11-12,25.29,25.29,25.29,25.29,100,10.3043858483063,10.3043858483063,10.3043858483063,10.3043858483063,245.429474131705,0.0,1.0
2015-11-13,25.54,25.75,25.45,25.46,3965,10.4062481046162,10.4918123999165,10.3695776923446,10.373652182597,9731.27864932208,0.0,1.0
2015-11-16,25.65,25.65,25.65,25.65,1000,10.4510674973925,10.4510674973925,10.4510674973925,10.4510674973925,2454.29474131705,0.0,1.0
2015-11-17,25.575,25.75,25.5001,25.5001,2324,10.4205088204996,10.4918123999165,10.3899908885091,10.3899908885091,5703.7809788208,0.0,1.0
2015-11-18,25.58,25.73,25.5,25.515,3837,10.4225460656258,10.4836634194117,10.3899501436066,10.3960618789852,9417.12892243348,0.0,1.0
2015-11-19,25.58,25.58,25.58,25.58,50,10.4225460656258,10.4225460656258,10.4225460656258,10.4225460656258,122.714737065852,0.0,1.0
2015-11-20,25.7299,25.75,25.71,25.71,1372,10.4836226745092,10.4918123999165,10.4755144389069,10.4755144389069,3367.29238508698,0.0,1.0
2015-11-23,26.0,26.0,25.75,25.75,2825,10.5936746562264,10.5936746562264,10.4918123999165,10.4918123999165,6933.38264422062,0.0,1.0
2015-11-24,26.0,26.0,26.0,26.0,1050,10.5936746562264,10.5936746562264,10.5936746562264,10.5936746562264,2577.00947838289,0.0,1.0
2015-11-25,26.0,26.1,26.0,26.1,2111,10.5936746562264,10.6344195587503,10.5936746562264,10.6344195587503,5181.01619892026,0.0,1.0
2015-11-27,25.988,25.988,25.988,25.988,537,10.5887852679235,10.5887852679235,10.5887852679235,10.5887852679235,1317.95627608725,0.0,1.0
2015-11-30,26.0,26.0,26.0,26.0,288,10.5936746562264,10.5936746562264,10.5936746562264,10.5936746562264,706.836885499306,0.0,1.0
2015-12-01,25.76,25.9424,25.76,25.9424,976,10.4958868901689,10.5702055923726,10.4958868901689,10.5702055923726,2395.39166752543,0.0,1.0
2015-12-02,25.905,25.905,25.76,25.76,1653,10.5549669988286,10.5549669988286,10.4958868901689,10.4958868901689,4056.94920739708,0.0,1.0
2015-12-03,25.77,25.95,25.72,25.72,10769,10.4999613804213,10.5733022049644,10.4795889291593,10.4795889291593,26430.3000692432,0.0,1.0
2015-12-04,26.0,26.0,25.76,25.9999,6088,10.5936746562264,10.5936746562264,10.4958868901689,10.5936339113238,14941.7463851381,0.0,1.0
2015-12-07,25.941,25.95,25.767,25.84,7470,10.5696351637372,10.5733022049644,10.4987390333456,10.528482812188,18333.5817176384,0.0,1.0
2015-12-08,25.66,25.74,25.5,25.74,15393,10.4551419876449,10.4877379096641,10.3899501436066,10.4877379096641,37778.9589530934,0.0,1.0
2015-12-09,25.51,25.7999,25.51,25.65,1921,10.394024633859,10.5121441062759,10.394024633859,10.4510674973925,4714.70019807005,0.0,1.0
2015-12-10,25.5,25.6065,25.5,25.6065,1385,10.3899501436066,10.4333434647946,10.3899501436066,10.4333434647946,3399.19821672411,0.0,1.0
2015-12-11,25.5,25.52,25.5,25.52,3383,10.3899501436066,10.3980991241114,10.3899501436066,10.3980991241114,8302.87910987558,0.0,1.0
2015-12-14,25.76,25.76,25.76,25.76,186,10.4958868901689,10.4958868901689,10.4958868901689,10.4958868901689,456.49882188497,0.0,1.0
2015-12-15,25.76,25.76,25.76,25.76,100,10.4958868901689,10.4958868901689,10.4958868901689,10.4958868901689,245.429474131704,0.0,1.0
2015-12-16,25.39,25.75,25.0,25.25,3184,10.3451307508303,10.4918123999165,10.1862256309869,10.2880878872967,7814.47445635345,0.0,1.0
2015-12-17,25.25,25.25,24.65,25.022,1455,10.2880878872967,10.2880878872967,10.0436184721531,10.1951895095421,3570.99884861632,0.0,1.0
2015-12-18,25.21,25.4899,25.0,25.04,2668,10.2717899262872,10.3858349084517,10.1862256309869,10.2025235919965,6548.05836983386,0.0,1.0
2015-12-21,25.5,25.8,24.8488,24.8488,7266,10.3899501436066,10.5121848511785,10.1246193383707,10.1246193383707,17832.9055904097,0.0,1.0
2015-12-22,25.1801,25.73,25.15,25.16,18768,10.2596072004325,10.4836634194117,10.2473429847728,10.2514174750252,46062.2037050383,0.0,1.0
2015-12-23,25.25,25.25,25.0001,25.0001,649,10.2880878872967,10.2880878872967,10.1862663758894,10.1862663758894,1592.83728711477,0.0,1.0
2015-12-24,25.4999,25.4999,25.25,25.25,221,10.3899093987041,10.3899093987041,10.2880878872967,10.2880878872967,542.399137831067,0.0,1.0
2015-12-28,25.65,25.75,25.65,25.75,783,10.4510674973925,10.4918123999165,10.4510674973925,10.4918123999165,1921.71278245125,0.0,1.0
2015-12-29,25.58,25.58,25.58,25.58,598,10.4225460656258,10.4225460656258,10.4225460656258,10.4225460656258,1467.66825530759,0.0,1.0
2015-12-30,25.9372,26.0,25.5,25.5,25225,10.5680868574413,10.5936746562264,10.3899501436066,10.3899501436066,61909.5848497226,0.0,1.0
2015-12-31,25.9958,25.9958,25.78,25.78,642,10.5919633703204,10.5919633703204,10.5040358706737,10.5040358706737,1575.65722392554,0.0,1.0
2016-01-04,25.37,25.7835,25.0,25.75,15893,10.3369817703255,10.505461942262,10.1862256309869,10.4918123999165,39006.1063237517,0.0,1.0
2016-01-05,26.0,26.0,25.32,25.396,15398,10.5936746562264,10.5936746562264,10.3166093190635,10.3475754449817,37791.2304267997,0.0,1.0
2016-01-06,26.36,26.36,26.0,26.25,4544,10.7403563053126,10.7403563053126,10.5936746562264,10.6955369125362,11152.3153045446,0.0,1.0
2016-01-07,25.57,26.0,25.57,25.94,1031,10.4184715753734,10.5936746562264,10.4184715753734,10.569227714712,2530.37787829787,0.0,1.0
2016-01-08,25.62,25.63,25.3601,25.3601,5817,10.4388440266354,10.4429185168877,10.3329480249756,10.3329480249756,14276.6325102412,0.0,1.0
2016-01-11,25.35,25.45,25.35,25.37,2223,10.3288327898207,10.3695776923446,10.3288327898207,10.3369817703255,5455.89720994779,0.0,1.0
2016-01-12,25.0,25.32,25.0,25.32,6005,10.1862256309869,10.3166093190635,10.1862256309869,10.3166093190635,14738.0399216088,0.0,1.0
2016-01-13,24.9,25.0,24.5,25.0,4517,10.1454807284629,10.1862256309869,9.98250111836714,10.1862256309869,11086.0493465291,0.0,1.0
2016-01-14,24.82,24.84,24.02,24.84,2361,10.1128848064438,10.1210337869486,9.7869255862522,10.1210337869486,5794.58988424953,0.0,1.0
2016-01-15,24.5,25.26,22.0501,24.26,19022,9.98250111836714,10.2921623775491,8.98429175143295,9.88471335230967,46685.5945693328,0.0,1.0
2016-01-19,24.0,24.64,23.37,24.0001,9361,9.7787766057474,10.0395439819007,9.52208371984654,9.77881735064993,22974.6530734689,0.0,1.0
2016-01-20,23.36,23.7501,23.03,23.75,6610,9.51800922959414,9.67695509434006,9.38355105126512,9.67691434943754,16222.8882401057,0.0,1.0
2016-01-21,23.35,23.47,23.02,23.07,4519,9.51393473934175,9.56282862237048,9.37947656101272,9.39984901227469,11090.9579360117,0.0,1.0
2016-01-22,23.53,23.545,23.25,23.4,4062,9.58727556388485,9.59338729926344,9.4731898368178,9.53430719060372,9969.34523922984,0.0,1.0
2016-01-25,23.52,23.52,22.48,23.5,6265,9.58320107363246,9.58320107363246,9.1594540873834,9.57505209312767,15376.1565543513,0.0,1.0
2016-01-26,23.366,23.39,23.1204,23.386,2623,9.52045392374558,9.53023270035133,9.42038444314676,9.52860290425037,6437.61510647461,0.0,1.0
2016-01-27,23.2815,23.51,23.2815,23.51,3814,9.48602448111284,9.57912658338006,9.48602448111284,9.57912658338006,9360.68014338321,0.0,1.0
2016-01-28,23.77,23.7858,23.46,23.46,1542,9.68506332994233,9.69150102454111,9.55875413211809,9.55875413211809,3784.52249111088,0.0,1.0
2016-01-29,24.75,24.98,23.8013,23.95,9778,10.084363374677,10.1780766504821,9.69781648443232,9.75840415448543,23998.0939805981,0.0,1.0
2016-02-01,24.5,25.07,24.5,24.95,38409,9.98250111836714,10.2147470627536,9.98250111836714,10.1658531797249,94267.0067192464,0.0,1.0
2016-02-02,24.17,24.17,24.17,24.17,717,9.84804294003812,9.84804294003812,9.84804294003812,9.84804294003812,1759.72932952432,0.0,1.0
2016-02-03,24.25,24.5,24.1,24.1,4016,9.88063886205727,9.98250111836714,9.81952150827135,9.81952150827135,9856.44768112926,0.0,1.0
2016-02-04,24.29,24.58,23.87,23.87,7273,9.89693682306685,10.0150970403863,9.72580823246627,9.72580823246627,17850.0856535989,0.0,1.0
2016-02-05,23.81,24.73,23.75,24.02,11072,9.7013612909519,10.0762143941722,9.67691434943754,9.7869255862522,27173.9513758623,0.0,1.0
2016-02-08,24.0001,24.5,23.3501,24.0,54834,9.80733878241669,10.0116166253144,9.5417244637859,9.80729791867537,134187.419502573,0.07,1.0
2016-02-09,24.2,24.26,24.15,24.1501,4948,9.88902540133099,9.91354364612768,9.86859353066709,9.86863439440841,12108.5339697766,0.0,1.0
2016-02-10,24.13,24.13,24.08,24.08,334,9.86042078240152,9.86042078240152,9.83998891173762,9.83998891173762,817.350514532212,0.0,1.0
2016-02-11,24.0,24.17,23.5,23.5,6077,9.80729791867537,9.87676627893265,9.6029792120363,9.6029792120363,14871.3744814738,0.0,1.0
2016-02-12,24.4,24.4,24.0,24.0,4612,9.97075288398662,9.97075288398662,9.80729791867537,9.80729791867537,11286.2891407861,0.0,1.0
2016-02-16,24.09,24.3999,23.8233,23.8253,25921,9.8440752858704,9.97071202024529,9.73509168774912,9.73590896257567,63432.7625364954,0.0,1.0
2016-02-17,24.24,24.24,23.99,24.15,6922,9.90537089786212,9.90537089786212,9.80321154454258,9.86859353066709,16939.2223400957,0.0,1.0
2016-02-18,24.08,24.08,23.75,23.83,2074,9.83998891173762,9.83998891173762,9.70513856535583,9.73782955841808,5075.40409323295,0.0,1.0
2016-02-19,23.9,23.9,23.85,23.86,613,9.76643417734755,9.76643417734755,9.74600230668364,9.75008868081643,1500.10738146181,0.0,1.0
2016-02-22,24.24,24.27,23.75,24.09,10038,9.90537089786212,9.91763002026046,9.70513856535583,9.8440752858704,24564.5642660908,0.0,1.0
2016-02-23,24.21,24.23,24.04,24.04,6629,9.89311177546377,9.90128452372934,9.82364341520649,9.82364341520649,16222.2052719582,0.0,1.0
2016-02-24,24.4,24.4,24.04,24.04,5586,9.97075288398662,9.97075288398662,9.82364341520649,9.82364341520649,13669.8202819669,0.0,1.0
2016-02-25,24.3,24.4,24.175,24.4,7712,9.92988914265881,9.97075288398662,9.87880946599904,9.97075288398662,18872.476551115,0.0,1.0
2016-02-26,24.29,24.3,24.21,24.21,2772,9.92580276852603,9.92988914265881,9.89311177546377,9.89311177546377,6783.51983917153,0.0,1.0
2016-02-29,24.4,24.53,24.25,24.32,7243,9.97075288398662,10.0238757477128,9.9094572719949,9.93806189092437,17724.7598106491,0.0,1.0
2016-03-01,24.56,24.57,23.6,24.33,12406,10.0361348701111,10.0402212442439,9.64384295336411,9.94214826505715,30359.4325846906,0.0,1.0
2016-03-02,25.24,25.72,24.56,24.56,8469,10.3140083111403,10.5101542695138,10.0361348701111,10.0361348701111,20724.9745735727,0.0,1.0
2016-03-03,25.25,25.92,24.72,25.17,2592,10.318094685273,10.5918817521694,10.1015168562356,10.2854036922108,6343.03153792665,0.0,1.0
2016-03-04,25.57,26.48,25.2173,25.54,8193,10.448858657522,10.8207187036052,10.3047322418588,10.4365995351237,20049.5591783307,0.0,1.0
2016-03-07,25.48,25.55,25.48,25.55,1370,10.412081290327,10.4406859092565,10.412081290327,10.4406859092565,3352.60540391956,0.0,1.0
2016-03-08,25.255,25.6,25.255,25.5999,3826,10.3201378723394,10.4611177799204,10.3201378723394,10.4610769161791,9362.82355868339,0.0,1.0
2016-03-09,25.39,25.64,25.36,25.36,4615,10.375303923132,10.4774632764515,10.3630448007336,10.3630448007336,11293.6306124735,0.0,1.0
2016-03-10,25.32,25.39,25.32,25.39,904,10.3466993042025,10.375303923132,10.3466993042025,10.375303923132,2212.23013514108,0.0,1.0
2016-03-11,25.12,25.19,25.12,25.1207,4033,10.2649718215469,10.2935764404764,10.2649718215469,10.2652578677362,9869.38510511498,0.0,1.0
2016-03-14,25.08,25.0948,25.08,25.0948,387,10.2486263250158,10.2546741587323,10.2486263250158,10.2546741587323,947.049847676541,0.0,1.0
2016-03-15,24.95,24.95,24.92,24.92,1204,10.1955034612896,10.1955034612896,10.1832443388913,10.1832443388913,2946.37730388258,0.0,1.0
2016-03-16,24.52,24.66,24.52,24.5256,1377,10.01978937358,10.0769986114389,10.01978937358,10.0220777430944,3369.73550452352,0.0,1.0
2016-03-17,25.4224,25.4224,24.63,24.63,11600,10.3885437753222,10.3885437753222,10.0647394890406,10.0647394890406,28387.0238580049,0.0,1.0
2016-03-18,25.5,25.5,25.1,25.1,38664,10.4202540385926,10.4202540385926,10.2567990732813,10.2567990732813,94616.8871074053,0.0,1.0
2016-03-21,25.35,25.35,25.2026,25.23,4040,10.3589584266009,10.3589584266009,10.2987252718837,10.3099219370075,9886.51520571893,0.0,1.0
2016-03-22,25.3489,25.35,25.13,25.13,4377,10.3585089254462,10.3589584266009,10.2690581956797,10.2690581956797,10711.2071919386,0.0,1.0
2016-03-23,24.97,25.25,24.97,25.25,508,10.2036762095552,10.318094685273,10.2036762095552,10.318094685273,1243.15587240228,0.0,1.0
2016-03-24,25.0,25.0,25.0,25.0,442,10.2159353319535,10.2159353319535,10.2159353319535,10.2159353319535,1081.64349527916,0.0,1.0
2016-03-28,25.1,25.1,25.0866,25.0866,380,10.2567990732813,10.2567990732813,10.2513233319434,10.2513233319434,929.919747072578,0.0,1.0
2016-03-29,25.0,25.0,25.0,25.0,158,10.2159353319535,10.2159353319535,10.2159353319535,10.2159353319535,386.650842203861,0.0,1.0
2016-03-30,25.15,25.15,25.0,25.0,863,10.2772309439452,10.2772309439452,10.2159353319535,10.2159353319535,2111.89668874641,0.0,1.0
2016-03-31,25.19,25.3548,25.095,25.096,2500,10.2935764404764,10.3609198861846,10.2547558862149,10.2551645236282,6117.89307284587,0.0,1.0
2016-04-01,25.4,25.4,25.14,25.14,3609,10.3793902972648,10.3793902972648,10.2731445698124,10.2731445698124,8831.7904399603,0.0,1.0
2016-04-04,24.6247,25.4,24.622,25.4,7830,10.0625737107502,10.3793902972648,10.0614703897344,10.3793902972648,19161.2411041534,0.0,1.0
2016-04-05,25.0001,25.0999,25.0,25.0,2797,10.2159761956948,10.25675820954,10.2159353319535,10.2159353319535,6844.69876990001,0.0,1.0
2016-04-06,25.2501,25.339,25.0,25.0,3377,10.3181355490144,10.3544634150548,10.2159353319535,10.2159353319535,8264.04996280021,0.0,1.0
2016-04-07,24.66,25.3199,24.66,25.3199,1425,10.0769986114389,10.3466584404612,10.0769986114389,10.3466584404612,3487.19905152217,0.0,1.0
2016-04-08,24.6185,24.87,24.5,24.8535,7642,10.0600401587879,10.1628124682273,10.0116166253144,10.1560699509083,18701.1755450753,0.0,1.0
2016-04-11,24.81,24.95,24.61,24.61,6705,10.1382942234307,10.1955034612896,10.056566740775,10.056566740775,16408.1892213726,0.0,1.0
2016-04-12,24.73,24.73,24.5719,24.6501,4025,10.1056032303684,10.1056032303684,10.0409976553291,10.0729531010475,9849.8078472819,0.0,1.0
2016-04-13,25.1,25.19,24.8421,24.8421,6040,10.2567990732813,10.2935764404764,10.1514114843969,10.1514114843969,14780.8296639957,0.0,1.0
2016-04-14,25.0,25.17,24.947,24.9899,3957,10.2159353319535,10.2854036922108,10.1942775490498,10.2118080940794,9683.40115570049,0.0,1.0
2016-04-15,24.78,25.237,24.5,24.5,4477,10.1260351010323,10.3127823989004,10.0116166253144,10.0116166253144,10955.9229148524,0.0,1.0
2016-04-18,24.97,25.3,24.73,24.79,4486,10.2036762095552,10.3385265559369,10.1056032303684,10.1301214751651,10977.9473299146,0.0,1.0
2016-04-19,25.29,25.3999,25.1835,25.32,5131,10.3344401818042,10.3793494335234,10.29092029729,10.3466993042025,12556.3637427089,0.0,1.0
2016-04-20,25.3,25.4,25.3,25.3899,2966,10.3385265559369,10.3793902972648,10.3385265559369,10.3752630593907,7258.26834162441,0.0,1.0
2016-04-21,25.3,25.35,25.29,25.34,4751,10.3385265559369,10.3589584266009,10.3344401818042,10.3548720524681,11626.4439956364,0.0,1.0
2016-04-22,25.2317,25.38,25.2317,25.38,520,10.3106166206101,10.3712175489992,10.3106166206101,10.3712175489992,1272.52175915194,0.0,1.0
2016-04-25,25.35,25.4,25.25,25.25,2629,10.3589584266009,10.3793902972648,10.318094685273,10.318094685273,6433.57635540472,0.0,1.0
2016-04-26,25.3599,25.3599,25.3599,25.3599,100,10.3630039369923,10.3630039369923,10.3630039369923,10.3630039369923,244.715722913836,0.0,1.0
2016-04-27,25.38,25.3987,25.31,25.3987,1148,10.3712175489992,10.3788590686275,10.3426129300697,10.3788590686275,2809.33649905084,0.0,1.0
2016-04-28,25.49,25.49,25.32,25.3844,12659,10.4161676644598,10.4161676644598,10.3466993042025,10.3730155536176,30978.5633636625,0.0,1.0
2016-04-29,25.16,25.455,24.57,25.455,14708,10.281317318078,10.4018653549951,10.0402212442439,10.4018653549951,35992.788526167,0.0,1.0
2016-05-02,24.62,25.5,24.62,25.19,9788,10.0606531149078,10.4202540385926,10.0606531149078,10.2935764404764,23952.7749588063,0.0,1.0
2016-05-03,25.0,25.389,24.49,24.49,3698,10.2159353319535,10.3748952857187,10.0075302511817,10.0075302511817,9049.58743335366,0.0,1.0
2016-05-04,25.01,25.01,24.37,24.37,1887,10.2200217060863,10.2200217060863,9.95849376158828,9.95849376158828,4617.78569138408,0.0,1.0
2016-05-05,24.51,25.47,24.51,25.07,14317,10.0157029994472,10.4079949161942,10.0157029994472,10.244539950883,35035.9500495739,0.0,1.0
2016-05-06,25.0,25.25,24.32,24.89,32258,10.2159353319535,10.318094685273,9.93806189092437,10.1709852164929,78940.3978975452,0.0,1.0
2016-05-09,24.71,25.0,24.5201,25.0,8135,10.1382942234307,10.2572786558384,10.0603799347609,10.2572786558384,19827.3837363519,0.1,1.0
2016-05-10,24.7,24.99,24.661,24.86,4987,10.1341913119683,10.253175744376,10.1181899572652,10.1998378953657,12154.7833673248,0.0,1.0
2016-05-11,24.72,24.85,24.7,24.7,4224,10.142397134893,10.1957349839034,10.1341913119683,10.1341913119683,10295.1283223541,0.0,1.0
2016-05-12,24.5,24.795,24.5,24.56,4334,10.0521330827216,10.1731689708605,10.0521330827216,10.0767505514956,10563.2306224154,0.0,1.0
2016-05-13,24.5,24.61,24.5,24.6001,6363,10.0521330827216,10.0972651088073,10.0521330827216,10.0932032264596,15508.4994117281,0.0,1.0
2016-05-16,24.46,25.09,24.35,24.35,3363,10.0357214368723,10.2942048589994,9.99058941078659,9.99058941078659,8196.61850096515,0.0,1.0
2016-05-17,24.41,24.67,24.4,24.47,7526,10.0152068795606,10.1218825775813,10.0111039680983,10.0398243483346,18343.0719114671,0.0,1.0
2016-05-18,24.45,24.87,24.45,24.87,10294,10.0316185254099,10.203940806828,10.0316185254099,10.203940806828,25089.5006984644,0.0,1.0
2016-05-19,24.88,24.88,24.51,24.62,953,10.2080437182904,10.2080437182904,10.056235994184,10.1013680202696,2322.74083598566,0.0,1.0
2016-05-20,24.85,24.965,24.81,24.8427,1920,10.1957349839034,10.2429184657202,10.179323338054,10.1927398585358,4679.60378288821,0.0,1.0
2016-05-23,24.71,24.8782,24.71,24.71,843,10.1382942234307,10.2073051942271,10.1382942234307,10.1382942234307,2054.63853592436,0.0,1.0
2016-05-24,24.97,25.0466,24.7831,24.99,4321,10.2449699214514,10.2763982232529,10.1682865062203,10.253175744376,10531.5458051354,0.0,1.0
2016-05-25,24.73,24.9,24.47,24.9,1696,10.1465000463553,10.216249541215,10.0398243483346,10.216249541215,4133.65000821795,0.0,1.0
2016-05-26,24.73,24.73,24.73,24.73,26,10.1465000463553,10.1465000463553,10.1465000463553,10.1465000463553,63.369634559945,0.0,1.0
2016-05-27,24.855,24.855,24.815,24.815,17644,10.1977864396345,10.1977864396345,10.1813747937852,10.1813747937852,43003.6089298334,0.0,1.0
2016-05-31,24.8799,24.8799,24.8799,24.8799,685,10.2080026891757,10.2080026891757,10.2080026891757,10.2080026891757,1669.54614129086,0.0,1.0
2016-06-01,24.79,24.83,24.54,24.54,42977,10.1711175151293,10.1875291609787,10.068544728571,10.068544728571,104747.568633952,0.0,1.0
2016-06-02,24.81,24.98,24.81,24.947,17938,10.179323338054,10.2490728329137,10.179323338054,10.235533225088,43720.1732590881,0.0,1.0
2016-06-03,24.85,24.92,24.69,24.69,11027,10.1957349839034,10.2244553641397,10.130088400506,10.130088400506,26876.0369343272,0.0,1.0
2016-06-06,25.09,25.09,24.8,24.85,8519,10.2942048589994,10.2942048589994,10.1752204265917,10.1957349839034,20763.3044929296,0.0,1.0
2016-06-07,25.1,25.15,25.09,25.09,1486,10.2983077704617,10.3188223277734,10.2942048589994,10.2942048589994,3621.81834446455,0.0,1.0
2016-06-08,25.17,25.17,25.0,25.0,6404,10.3270281506981,10.3270281506981,10.2572786558384,10.2572786558384,15608.4284508418,0.0,1.0
2016-06-09,25.474,25.474,25.17,25.17,3425,10.4517566591531,10.4517566591531,10.3270281506981,10.3270281506981,8347.73070645425,0.0,1.0
2016-06-10,25.495,25.539,25.25,25.45,53346,10.460372773224,10.4784255836583,10.3598514423968,10.4419096716435,130019.866355185,0.0,1.0
2016-06-13,25.33,25.44,25.08,25.08,1781,10.3926747340955,10.4378067601811,10.2901019475371,10.2901019475371,4340.8199673562,0.0,1.0
2016-06-14,25.37,25.37,25.33,25.33,824,10.4090863799448,10.4090863799448,10.3926747340955,10.3926747340955,2008.32995682286,0.0,1.0
2016-06-15,25.75,25.76,25.3,25.3,5881,10.5649970155135,10.5690999269759,10.3803659997084,10.3803659997084,14333.7238787322,0.0,1.0
2016-06-16,25.75,25.75,25.41,25.55,1200,10.5649970155135,10.5649970155135,10.4254980257941,10.4829387862668,2924.75236430515,0.0,1.0
2016-06-17,26.0,26.0,25.97,25.97,1583,10.6675698020719,10.6675698020719,10.6552610676849,10.6552610676849,3858.23582724588,0.0,1.0
2016-06-20,26.0,26.0,25.16,25.16,2718,10.6675698020719,10.6675698020719,10.3229252392358,10.3229252392358,6624.56410515116,0.0,1.0
2016-06-21,25.92,26.0,25.6139,26.0,2153,10.6347465103732,10.6675698020719,10.5091563905112,10.6675698020719,5247.49320029083,0.0,1.0
2016-06-22,26.0,26.26,25.9,25.9726,2551,10.6675698020719,10.7742455000926,10.6265406874486,10.6563278246651,6217.53606778536,0.0,1.0
2016-06-23,25.92,26.24,25.91,26.24,3237,10.6347465103732,10.766039677168,10.6306435989109,10.766039677168,7889.51950271315,0.0,1.0
2016-06-24,25.53,25.685,25.37,25.51,22823,10.4747329633422,10.5383280910084,10.4090863799448,10.4665271404175,55626.3526754467,0.0,1.0
2016-06-27,25.25,25.54,25.25,25.54,13971,10.3598514423968,10.4788358748045,10.3598514423968,10.4788358748045,34051.4294014225,0.0,1.0
2016-06-28,25.36,25.39,25.14,25.14,10295,10.4049834684825,10.4172922028695,10.3147194163111,10.3147194163111,25091.9379921011,0.0,1.0
2016-06-29,25.45,25.45,25.35,25.36,2724,10.4419096716435,10.4419096716435,10.4008805570201,10.4049834684825,6639.18786697266,0.0,1.0
2016-06-30,25.35,25.49,25.35,25.35,1606,10.4008805570201,10.4583213174928,10.4008805570201,10.4008805570201,3914.29358089506,0.0,1.0
2016-07-01,25.26,25.5,25.26,25.43,2297,10.3639543538591,10.4624242289552,10.3639543538591,10.4337038487188,5598.46348400743,0.0,1.0
2016-07-05,25.53,25.87,25.2,25.28,6593,10.4747329633422,10.6142319530616,10.3393368850851,10.3721601767838,16069.0769482198,0.0,1.0
2016-07-06,25.369,25.46,25.21,25.46,1001,10.4086760887986,10.4460125831058,10.3434397965474,10.4460125831058,2439.73093055786,0.0,1.0
2016-07-07,25.7,25.7,25.35,25.35,4562,10.5444824582019,10.5444824582019,10.4008805570201,10.4008805570201,11118.9335716333,0.0,1.0
2016-07-08,25.55,25.55,25.4,25.4,976,10.4829387862668,10.4829387862668,10.4213951143318,10.4213951143318,2378.79858963486,0.0,1.0
2016-07-11,25.7,25.7,25.53,25.53,15136,10.5444824582019,10.5444824582019,10.4747329633422,10.4747329633422,36890.8764884354,0.0,1.0
2016-07-12,26.0,26.26,25.6,25.6,11816,10.6675698020719,10.7742455000926,10.5034533435785,10.5034533435785,28799.061613858,0.0,1.0
2016-07-13,25.6,25.99,25.6,25.82,7771,10.5034533435785,10.6634668906096,10.5034533435785,10.5937173957499,18940.2088525127,0.0,1.0
2016-07-14,25.9,25.92,25.665,25.71,1801,10.6265406874486,10.6347465103732,10.5301222680837,10.5485853696642,4389.56584009462,0.0,1.0
2016-07-15,25.89,25.9,25.48,25.57,4042,10.6224377759862,10.6265406874486,10.4542184060305,10.4911446091915,9851.54088043452,0.0,1.0
2016-07-18,25.71,25.71,25.71,25.71,312,10.5485853696642,10.5485853696642,10.5485853696642,10.5485853696642,760.435614719337,0.0,1.0
2016-07-19,25.68,25.71,25.13,25.13,1383,10.5362766352772,10.5485853696642,10.3106165048487,10.3106165048487,3370.77709986167,0.0,1.0
2016-07-20,25.55,25.55,25.55,25.55,954,10.4829387862668,10.4829387862668,10.4829387862668,10.4829387862668,2325.1781296226,0.0,1.0
2016-07-21,25.575,25.6,25.575,25.6,325,10.4931960649227,10.5034533435785,10.4931960649227,10.5034533435785,792.120431999307,0.0,1.0
2016-07-22,25.55,25.55,25.55,25.55,148,10.4829387862668,10.4829387862668,10.4829387862668,10.4829387862668,360.719458264302,0.0,1.0
2016-07-25,25.55,25.55,25.55,25.55,4,10.4829387862668,10.4829387862668,10.4829387862668,10.4829387862668,9.74917454768384,0.0,1.0
2016-07-26,25.5,25.6,25.47,25.5,9635,10.4624242289552,10.5034533435785,10.4501154945681,10.4624242289552,23483.3241917333,0.0,1.0
2016-07-27,25.5,25.5,25.5,25.5,299,10.4624242289552,10.4624242289552,10.4624242289552,10.4624242289552,728.750797439362,0.0,1.0
2016-07-28,26.73,26.9622,25.5,25.5,18768,10.9670823388224,11.0623519429778,10.4624242289552,10.4624242289552,45743.1269777324,0.0,1.0
2016-07-29,26.8,27.09,26.771,26.8,8071,10.9958027190587,11.1147871514665,10.983904275818,10.9958027190587,19671.3969435891,0.0,1.0
2016-08-01,27.01,27.199,26.84,26.84,12635,11.0819638597678,11.1595088864059,11.0122143649081,11.0122143649081,30795.2051024962,0.0,1.0
2016-08-02,27.1902,27.1902,27.021,27.021,1200,11.1558983243191,11.1558983243191,11.0864770623764,11.0864770623764,2924.75236430514,0.0,1.0
2016-08-03,27.34,27.6,27.0371,27.48,3451,11.2173599380249,11.3240356360456,11.0930827498307,11.2748006984976,8411.10034101418,0.0,1.0
2016-08-04,27.77,27.77,27.41,27.41,2548,11.3937851309053,11.3937851309053,11.2460803182612,11.2460803182612,6210.22418687458,0.0,1.0
2016-08-05,27.8,27.85,27.57,27.57,5213,11.4060938652923,11.426608422604,11.3117269016586,11.3117269016586,12705.6117292689,0.0,1.0
2016-08-08,27.81,27.9296,27.77,27.8,9481,11.4101967767546,11.4592675978442,11.3937851309053,11.4060938652923,23107.9809716476,0.0,1.0
2016-08-09,27.85,27.85,27.75,27.75,638,11.4676375372273,11.4676375372273,11.4264611008279,11.4264611008279,1549.42985792138,0.1,1.0
2016-08-10,27.85,27.87,27.8,27.83,1968,11.4676375372273,11.4758728245072,11.4470493190276,11.4594022499474,4779.43253979511,0.0,1.0
2016-08-11,27.09,27.99,26.55,27.96,24715,11.154696620592,11.5252845481864,10.9323438640354,11.5129316172666,60022.192693616,0.0,1.0
2016-08-12,27.55,27.55,27.21,27.45,4451,11.3441082280292,11.3441082280292,11.2041083442713,11.3029317916298,10809.5804037744,0.0,1.0
2016-08-15,27.6,27.65,27.59,27.65,1615,11.3646964462289,11.3852846644286,11.3605788025889,11.3852846644286,3922.14611370379,0.0,1.0
2016-08-16,27.6,27.6,27.6,27.6,0,11.3646964462289,11.3646964462289,11.3646964462289,11.3646964462289,0,0.0,1.0
2016-08-17,27.6,27.6,27.6,27.6,0,11.3646964462289,11.3646964462289,11.3646964462289,11.3646964462289,0,0.0,1.0
2016-08-18,27.85,27.85,27.6,27.6,2198,11.4676375372273,11.4676375372273,11.3646964462289,11.3646964462289,5338.00443214921,0.0,1.0
2016-08-19,27.85,27.85,27.85,27.85,31,11.4676375372273,11.4676375372273,11.4676375372273,11.4676375372273,75.285776795553,0.0,1.0
2016-08-22,27.85,27.85,27.85,27.85,63,11.4676375372273,11.4676375372273,11.4676375372273,11.4676375372273,153.000127036124,0.0,1.0
2016-08-23,27.6,27.6,27.19,27.34,1774,11.3646964462289,11.3646964462289,11.1958730569914,11.2576377115905,4308.28929146163,0.0,1.0
2016-08-24,27.77,27.79,27.0376,27.04,3322,11.4346963881078,11.4429316753877,11.1331201679188,11.1341084023923,8067.72098434926,0.0,1.0
2016-08-25,27.59,27.93,27.59,27.86,2834,11.3605788025889,11.5005786863468,11.3605788025889,11.4717551808673,6882.57714318057,0.0,1.0
2016-08-26,27.59,27.59,27.589,27.59,1625,11.3605788025889,11.3605788025889,11.3601670382249,11.3605788025889,3946.43184815399,0.0,1.0
2016-08-29,27.6,27.6,27.6,27.6,102,11.3646964462289,11.3646964462289,11.3646964462289,11.3646964462289,247.714491391819,0.0,1.0
2016-08-30,28.0,28.0,27.77,27.81,3724,11.5294021918264,11.5294021918264,11.4346963881078,11.4511669626676,9044.00750924641,0.0,1.0
2016-08-31,28.01,28.525,27.77,28.525,1618,11.5335198354663,11.7455784829231,11.4346963881078,11.7455784829231,3929.43183403887,0.0,1.0
2016-09-01,28.01,28.01,28.01,28.01,10,11.5335198354663,11.5335198354663,11.5335198354663,11.5335198354663,24.2857344501784,0.0,1.0
2016-09-02,27.96,28.01,27.29,27.29,3061,11.5129316172666,11.5335198354663,11.2370494933908,11.2370494933908,7433.86331519962,0.0,1.0
2016-09-06,28.52,28.52,27.05,27.05,1167,11.7435196611032,11.7435196611032,11.1382260460323,11.1382260460323,2834.14521033581,0.0,1.0
2016-09-07,27.49,29.11,27.48,27.62,1446,11.3194023661895,11.9864606358595,11.3152847225496,11.3729317335087,3511.71720149581,0.0,1.0
2016-09-08,28.465,28.465,27.83,27.83,4453,11.7208726210835,11.7208726210835,11.4594022499474,11.4594022499474,10814.4375506644,0.0,1.0
2016-09-09,28.01,28.59,28.0,28.04,2053,11.5335198354663,11.7723431665827,11.5294021918264,11.5458727663861,4985.86128262163,0.0,1.0
2016-09-12,28.0,28.48,27.91,28.29,5416,11.5294021918264,11.7270490865434,11.4923433990669,11.6488138573846,13153.1537782166,0.0,1.0
2016-09-13,28.0604,28.09,27.01,27.71,6463,11.5542727594116,11.5664609845858,11.1217554714725,11.4099905262682,15695.8701751503,0.0,1.0
2016-09-14,27.5,27.77,27.5,27.77,313,11.3235200098295,11.4346963881078,11.3235200098295,11.4346963881078,760.143488290582,0.0,1.0
2016-09-15,27.78,28.04,27.46,27.46,1296,11.4388140317477,11.5458727663861,11.3070494352697,11.3070494352697,3147.43118474313,0.0,1.0
2016-09-16,28.59,28.59,27.6299,27.73,6487,11.7723431665827,11.7723431665827,11.3770082007123,11.4182258135481,15754.1559378307,0.0,1.0
2016-09-19,28.26,28.35,27.91,27.91,3656,11.6364609264648,11.6735197192242,11.4923433990669,11.4923433990669,8878.86451498519,0.0,1.0
2016-09-20,28.25,28.25,28.24,28.24,2909,11.6323432828248,11.6323432828248,11.6282256391849,11.6282256391849,7064.72015155691,0.0,1.0
2016-09-21,28.25,28.25,28.25,28.25,216,11.6323432828248,11.6323432828248,11.6323432828248,11.6323432828248,524.571864123854,0.0,1.0
2016-09-22,28.05,28.4,28.05,28.3,2090,11.5499904100261,11.6941079374239,11.5499904100261,11.6529315010245,5075.71850008727,0.0,1.0
2016-09-23,28.05,28.05,28.05,28.05,108,11.5499904100261,11.5499904100261,11.5499904100261,11.5499904100261,262.285932061926,0.0,1.0
2016-09-26,28.045,28.045,27.92,27.92,316,11.5479315882061,11.5479315882061,11.4964610427069,11.4964610427069,767.429208625637,0.0,1.0
2016-09-27,28.05,28.2161,28.05,28.1903,21567,11.5499904100261,11.6183844708854,11.5499904100261,11.6077609502944,52377.0434886996,0.0,1.0
2016-09-28,27.87,28.1,27.87,28.0,3558,11.4758728245072,11.5705786282258,11.4758728245072,11.5294021918264,8640.86431737346,0.0,1.0
2016-09-29,29.5,29.51,28.1499,28.15,10031,12.1470487378171,12.151166381457,11.5911256699891,11.5911668464255,24361.0202269739,0.0,1.0
2016-09-30,29.19,29.49,29.0,29.44,3836,12.019401784979,12.1429310941771,11.9411665558202,12.1223428759775,9316.00773508843,0.0,1.0
2016-10-03,28.4,29.2,28.2,29.2,2247,11.6941079374239,12.0235194286189,11.6117550646251,12.0235194286189,5457.00453095508,0.0,1.0
2016-10-04,28.23,28.88,28.02,28.02,3281,11.624107995545,11.8917548321409,11.5376374791063,11.5376374791063,7968.14947310349,0.0,1.0
2016-10-05,28.489,28.966,28.14,28.14,1135,11.7307549658194,11.9271665674444,11.5870492027855,11.5870492027855,2756.43086009523,0.0,1.0
2016-10-06,28.42,28.42,28.02,28.02,3662,11.7023432247038,11.7023432247038,11.5376374791063,11.5376374791063,8893.4359556553,0.0,1.0
2016-10-07,28.63,28.64,28.6,28.63,1220,11.7888137411425,11.7929313847824,11.7764608102227,11.7888137411425,2962.85960292176,0.0,1.0
2016-10-10,28.13,28.66,28.13,28.6599,2469,11.5829315591456,11.8011666720623,11.5829315591456,11.8011254956259,5996.14783574903,0.0,1.0
2016-10-11,28.67,28.75,27.87,28.02,4616,11.8052843157022,11.8382254648217,11.4758728245072,11.5376374791063,11210.2950222024,0.0,1.0
2016-10-12,28.5,28.75,28.5,28.5,2251,11.7352843738233,11.8382254648217,11.7352843738233,11.7352843738233,5466.71882473514,0.0,1.0
2016-10-13,28.0,28.0,28.0,28.0,358,11.5294021918264,11.5294021918264,11.5294021918264,11.5294021918264,869.429293316384,0.0,1.0
2016-10-14,28.15,28.15,28.01,28.1,1569,11.5911668464255,11.5911668464255,11.5335198354663,11.5705786282258,3810.43173523297,0.0,1.0
2016-10-17,28.114,28.3704,27.8,28.095,7452,11.5763433293217,11.6819197122497,11.4470493190276,11.5685198064058,18097.7293122729,0.0,1.0
2016-10-18,28.47,28.47,28.0,28.0,3055,11.7229314429035,11.7229314429035,11.5294021918264,11.5294021918264,7419.29187452947,0.0,1.0
2016-10-19,28.02,28.02,28.02,28.02,317,11.5376374791063,11.5376374791063,11.5376374791063,11.5376374791063,769.857782070652,0.0,1.0
2016-10-20,28.0961,28.0961,28.05,28.05,319,11.5689727472062,11.5689727472062,11.5499904100261,11.5499904100261,774.714928960689,0.0,1.0
2016-10-21,28.314,28.314,28.314,28.314,202,11.6586962021204,11.6586962021204,11.6586962021204,11.6586962021204,490.571835893605,0.0,1.0
2016-10-24,28.4519,28.4519,28.4519,28.4519,107,11.7154785079152,11.7154785079152,11.7154785079152,11.7154785079152,259.857358616908,0.0,1.0
2016-10-25,28.3125,28.3582,28.27,28.3582,659,11.6580785555744,11.676896187009,11.6405785701047,11.676896187009,1600.42990026676,0.0,1.0
2016-10-26,28.5428,28.5528,28.35,28.39,2826,11.7529078886022,11.7570255322422,11.6735197192242,11.689990293784,6863.14855562042,0.0,1.0
2016-10-27,28.5428,28.5428,28.5428,28.5428,90,11.7529078886022,11.7529078886022,11.7529078886022,11.7529078886022,218.571610051606,0.0,1.0
2016-10-28,29.5,29.99,28.96,29.0,32906,12.1470487378171,12.348813276174,11.9246959812604,11.9411665558202,79914.6377817568,0.0,1.0
2016-10-31,29.75,29.9895,29.31,29.4,15101,12.2499898288155,12.348607393992,12.0688135086583,12.1058723014177,36673.8875932145,0.0,1.0
2016-11-01,29.85,29.99,29.65,29.65,4419,12.2911662652149,12.348813276174,12.2088133924162,12.2088133924162,10731.8660535338,0.0,1.0
2016-11-02,29.94,29.94,29.85,29.91,2331,12.3282250579744,12.3282250579744,12.2911662652149,12.3158721270545,5661.00470033656,0.0,1.0
2016-11-03,30.54,30.54,30.068,30.0756,6470,12.5752836763706,12.5752836763706,12.3809308965656,12.3840603057319,15712.8701892654,0.0,1.0
2016-11-04,30.64,31.0,30.6,30.893,2952,12.61646011277,12.7646952838078,12.5999895382103,12.7206364968604,7169.14880969266,0.0,1.0
2016-11-07,30.8539,30.9,30.8539,30.869,804,12.7045365102283,12.7235188474084,12.7045365102283,12.7107541521246,1952.57304979434,0.0,1.0
2016-11-08,30.822,30.9,30.82,30.82,2638,12.7325776634163,12.764799487365,12.7317514628022,12.7317514628022,6385.85824091365,0.1,1.0
2016-11-09,30.899,30.9,29.91,30.899,3221,12.7643863870579,12.764799487365,12.3558301834008,12.7643863870579,7797.13775359475,0.0,1.0
2016-11-10,30.9,30.9,30.14,30.9,11127,12.764799487365,12.764799487365,12.4508432540188,12.764799487365,26935.3467197294,0.0,1.0
2016-11-11,30.859,30.89,30.5,30.5,5915,12.7478623747765,12.7606684842946,12.5995593645512,12.5995593645512,14318.5562907523,0.0,1.0
2016-11-14,30.8995,30.9,30.675,30.75,6644,12.7645929372114,12.764799487365,12.6718519182822,12.7028344413098,16083.2608614975,0.0,1.0
2016-11-15,30.91,31.1,30.9,30.9,4720,12.7689304904353,12.8474195487718,12.764799487365,12.764799487365,11425.7963976924,0.0,1.0
2016-11-16,31.24,31.25,30.91,30.911,4071,12.9052535917567,12.909384594827,12.7689304904353,12.7693435907423,9854.74939300965,0.0,1.0
2016-11-17,31.8263,31.8263,31.2776,31.33,5723,13.147454301771,13.147454301771,12.9207861633012,12.9424326193898,13853.778132202,0.0,1.0
2016-11-18,32.093,32.15,31.799,31.799,1704,13.2576281536571,13.281174871158,13.1361766633889,13.1361766633889,4124.906157133,0.0,1.0
2016-11-21,31.95,31.99,31.87,31.99,3524,13.1985548097511,13.2150788220325,13.1655067851884,13.2150788220325,8530.61578505679,0.0,1.0
2016-11-22,31.98,32.15,31.798,31.798,2466,13.2109478189622,13.281174871158,13.1357635630819,13.1357635630819,5969.4944738791,0.0,1.0
2016-11-23,32.74,32.74,32.01,32.09,7987,13.5249040523084,13.5249040523084,13.2233408281732,13.256388852736,19334.2872517731,0.0,1.0
2016-11-25,32.645,32.75,32.33,32.33,9249,13.4856595231401,13.5290350553787,13.3555329264242,13.3555329264242,22389.2353564103,0.0,1.0
2016-11-28,33.24,33.24,32.75,32.75,1420,13.7314542058256,13.7314542058256,13.5290350553787,13.5290350553787,3437.42179761084,0.0,1.0
2016-11-29,33.75,33.75,33.03,33.23,13857,13.9421353624132,13.9421353624132,13.6447031413484,13.7273232027553,33543.911161615,0.0,1.0
2016-11-30,34.2,34.25,33.6648,33.6996,3516,14.1280305005787,14.1486855159304,13.9069392162538,13.9213151069386,8511.2500284505,0.0,1.0
2016-12-01,34.8259,35.0,34.21,34.2443,4268,14.3865899827516,14.4585107462063,14.132161503649,14.1463308441803,10331.6311494388,0.0,1.0
2016-12-02,35.656,35.7388,34.9388,34.9388,8325,14.7295045476209,14.7637092530433,14.4332290074158,14.4332290074158,20152.4904683875,0.0,1.0
2016-12-05,36.25,36.25,34.55,35.74,11283,14.9748861299993,14.9748861299993,14.2726156080407,14.7642049734118,27312.9789735516,0.0,1.0
2016-12-06,35.6875,36.22,33.8576,34.1128,2767,14.7425172072925,14.9624931207883,13.9865849554501,14.0920081538053,6698.13106618956,0.0,1.0
2016-12-07,36.1,36.5,36.02,36.108,5006,14.9129210839442,15.078161206758,14.8798730593814,14.9162258864004,12118.1221963661,0.0,1.0
2016-12-08,36.11,37.5,36.11,37.5,2251,14.9170520870145,15.4912615137924,14.9170520870145,15.4912615137924,5449.03976508592,0.0,1.0
2016-12-09,37.8,38.81,36.0,36.49,5205,15.6151916059028,16.0324229160076,14.8716110532407,15.0740302036876,12599.8453919468,0.0,1.0
2016-12-12,37.525,37.7,37.525,37.7,901,15.5015890214683,15.5738815751993,15.5015890214683,15.5738815751993,2181.06833777984,0.0,1.0
2016-12-13,37.94,38.15,37.66,37.66,3458,15.6730256488876,15.7597767133648,15.5573575629179,15.5573575629179,8370.84829305513,0.0,1.0
2016-12-14,36.71,37.3,36.71,37.3,736,15.1649122712352,15.4086414523855,15.1649122712352,15.4086414523855,1781.64960777576,0.0,1.0
2016-12-15,36.49,36.7,35.4,35.4,2570,15.0740302036876,15.1607812681649,14.62375086902,14.62375086902,6221.24930976047,0.0,1.0
2016-12-16,35.75,36.45,35.75,35.829,5470,14.7683359764821,15.0575061914062,14.7683359764821,14.8009709007378,13241.3360795291,0.0,1.0
2016-12-19,35.03,35.3,34.451,34.64,3428,14.4709037554173,14.5824408383166,14.2317186776443,14.3097946356739,8298.22670578166,0.0,1.0
2016-12-20,35.56,36.0,35.2,35.53,4270,14.6898469181456,14.8716110532407,14.5411308076132,14.6774539089345,10336.4725885903,0.0,1.0
2016-12-21,35.15,35.625,35.0537,35.0537,1353,14.5204757922614,14.7166984381028,14.480694232694,14.480694232694,3275.23358603344,0.0,1.0
2016-12-22,36.72,36.72,35.2,35.53,2930,15.1690432743055,15.1690432743055,14.5411308076132,14.6774539089345,7092.70835704211,0.0,1.0
2016-12-23,35.905,36.64,35.7,35.7,1185,14.8323665240724,15.1359952497428,14.7476809611304,14.7476809611304,2868.55269730202,0.0,1.0
2016-12-27,37.0,38.25,36.0,36.51,8446,15.2847113602752,15.8010867440683,14.8716110532407,15.0822922098283,20445.3975370571,0.0,1.0
2016-12-28,37.0,37.0,36.79,36.79,1780,15.2847113602752,15.2847113602752,15.1979602957979,15.1979602957979,4308.88084489246,0.0,1.0
2016-12-29,35.95,37.0,35.353,37.0,4068,14.850956037889,15.2847113602752,14.6043351545894,15.2847113602752,9847.48723428233,0.0,1.0
2016-12-30,35.95,35.95,35.55,35.5503,3075,14.850956037889,14.850956037889,14.6857159150752,14.6858398451673,7443.71269553052,0.0,1.0
2017-01-03,35.75,36.3,35.5,35.96,13832,14.7683359764821,14.9955411453511,14.6650608997235,14.8550870409593,33483.3931722206,0.0,1.0
2017-01-04,35.16,35.75,35.0194,35.51,6375,14.5246067953318,14.7683359764821,14.4665248921627,14.6691919027938,15432.087295612,0.0,1.0
2017-01-05,35.21,35.5776,35.118,35.16,3179,14.5452618106835,14.6971174835494,14.5072565824363,14.5246067953318,7695.46753141188,0.0,1.0
2017-01-06,35.4267,35.4267,34.89,34.89,317,14.6347806472179,14.6347806472179,14.4130697124325,14.4130697124325,767.368105522982,0.0,1.0
2017-01-09,35.02,35.2,34.095,35.02,4979,14.4667727523469,14.5411308076132,14.0846549683401,14.4667727523469,12052.76276782,0.0,1.0
2017-01-10,35.05,35.05,34.51,34.98,6338,14.479165761558,14.479165761558,14.2560915957594,14.4502487400656,15342.5206713081,0.0,1.0
2017-01-11,35.0,35.25,35.0,35.2,5027,14.4585107462063,14.5617858229649,14.4585107462063,14.5411308076132,12168.9573074575,0.0,1.0
2017-01-12,35.01,35.85,35.0,35.45,17830,14.4626417492766,14.8096460071856,14.4585107462063,14.6444058843718,43161.4300361981,0.0,1.0
2017-01-13,35.0,35.24,35.0,35.01,1850,14.4585107462063,14.5576548198945,14.4585107462063,14.4626417492766,4478.33121519721,0.0,1.0
2017-01-17,35.75,35.75,35.0,35.06,16466,14.7683359764821,14.7683359764821,14.4585107462063,14.4832967646283,39859.5685348311,0.0,1.0
2017-01-18,35.07,36.0,35.07,35.75,7375,14.4874277676987,14.8716110532407,14.4874277676987,14.7683359764821,17852.8068713943,0.0,1.0
2017-01-19,35.75,35.75,35.095,35.5,4237,14.7683359764821,14.7683359764821,14.4977552753745,14.6650608997235,10256.5888425895,0.0,1.0
2017-01-20,35.38,35.74,35.0,35.72,1243,14.6154888628794,14.7642049734118,14.4585107462063,14.7559429672711,3008.95443269737,0.0,1.0
2017-01-23,34.91,35.4,34.91,35.39,6306,14.4213317185732,14.62375086902,14.4213317185732,14.6196198659497,15265.057644883,0.0,1.0
2017-01-24,35.29,35.29,34.92,34.985,2033,14.5783098352463,14.5783098352463,14.4254627216435,14.4523142416007,4921.32289756537,0.0,1.0
2017-01-25,34.95,35.35,34.95,35.35,1977,14.4378557308545,14.6030958536683,14.4378557308545,14.6030958536683,4785.76260132159,0.0,1.0
2017-01-26,35.23,35.44,35.1425,35.25,2543,14.5535238168242,14.6402748813014,14.5173775399587,14.5617858229649,6155.88988121434,0.0,1.0
2017-01-27,35.23,35.32,35.23,35.32,2776,14.5535238168242,14.5907028444573,14.5535238168242,14.5907028444573,6719.91754237161,0.0,1.0
2017-01-30,35.73,35.75,35.41,35.46,6993,14.7600739703414,14.7683359764821,14.6278818720904,14.6485368874421,16928.0919934455,0.0,1.0
2017-01-31,35.75,35.75,35.5,35.53,4557,14.7683359764821,14.7683359764821,14.6650608997235,14.6774539089345,11031.2191068399,0.0,1.0
2017-02-01,36.0,36.0,35.76,35.94,4865,14.8716110532407,14.8716110532407,14.7724669795525,14.8468250348187,11776.8007361808,0.0,1.0
2017-02-02,36.07,36.07,35.9396,36.0,2677,14.9005280747331,14.9005280747331,14.8466597946958,14.8716110532407,6480.26630436919,0.0,1.0
2017-02-03,37.12,39.48,36.41,36.41,6100,15.3342833971193,16.3092001217207,15.0409821791249,15.0409821791249,14766.389412272,0.0,1.0
2017-02-06,37.5,38.4396,37.0,37.0,2747,15.5325715444959,15.9217556571148,15.3254705905693,15.3254705905693,6632.03125798596,0.1,1.0
2017-02-07,37.8,38.06,37.501,38.06,6843,15.6568321168518,15.7645246128937,15.5329857464037,15.7645246128937,16520.9282484158,0.0,1.0
2017-02-08,38.23,38.52,37.99,38.01,6459,15.8349389372287,15.9550574905062,15.7355304793439,15.743814517501,15593.844155563,0.0,1.0
2017-02-09,38.1675,39.7,38.1301,38.25,5229,15.8090513179879,16.443815741773,15.7935601666342,15.8432229753858,12624.2779206438,0.0,1.0
2017-02-10,38.9,39.3,38.0,38.91,8012,16.1124542154904,16.2781349786317,15.7396724984225,16.1165962345689,19343.2233123347,0.0,1.0
2017-02-13,38.5,39.08,38.5,39.0,6106,15.9467734523491,16.187010558904,15.9467734523491,16.1538744062757,14741.6027889561,0.0,1.0
2017-02-14,38.04,38.85,38.0,38.4,5483,15.7562405747366,16.0917441200977,15.7396724984225,15.9053532615638,13237.5054195621,0.0,1.0
2017-02-15,38.185,38.4921,37.67,38.04,5923,15.8162998513753,15.943501257277,15.6029858688309,15.7562405747366,14299.7892759559,0.0,1.0
2017-02-16,38.04,38.269,38.04,38.269,646,15.7562405747366,15.851092811635,15.7562405747366,15.851092811635,1559.62584370547,0.0,1.0
2017-02-17,37.5004,38.4115,37.5004,38.4115,2538,15.532737225259,15.9101165835041,15.532737225259,15.9101165835041,6127.44642619891,0.0,1.0
2017-02-21,38.08,38.25,37.72,37.96,6504,15.7728086510507,15.8432229753858,15.6236959642236,15.7231044221083,15702.4868226942,0.0,1.0
2017-02-22,38.0,38.125,36.5,37.255,5083,15.7396724984225,15.7914477369041,15.1183696366426,15.4310920770718,12271.7928228404,0.0,1.0
2017-02-23,36.98,37.93,36.98,37.93,698,15.3171865524122,15.7106783648728,15.3171865524122,15.7106783648728,1685.16848127929,0.0,1.0
2017-02-24,37.41,37.46,36.9,36.9,1936,15.4952933727891,15.5160034681817,15.2840503997839,15.2840503997839,4674.04896813281,0.0,1.0
2017-02-27,38.22,38.22,37.2,37.25,4555,15.8307969181502,15.8307969181502,15.4083109721399,15.4290210675326,10997.0521951678,0.0,1.0
2017-02-28,37.88,38.0,37.455,38.0,5556,15.6899682694801,15.7396724984225,15.5139324586425,15.7396724984225,13413.7479684638,0.0,1.0
2017-03-01,37.7639,37.9,37.2994,37.57,3105,15.6418794279783,15.6982523076372,15.4494826417805,15.5615656780456,7496.34403205187,0.0,1.0
2017-03-02,37.27,38.0,37.06,38.0,3761,15.4373051056896,15.7396724984225,15.3503227050404,15.7396724984225,9080.11269067538,0.0,1.0
2017-03-03,37.2,38.22,37.15,37.25,3891,15.4083109721399,15.8307969181502,15.3876008767472,15.4290210675326,9393.96928460991,0.0,1.0
2017-03-06,36.68,37.2,36.04,37.2,6545,15.1929259800562,15.4083109721399,14.9278367590302,15.4083109721399,15801.4723638581,0.0,1.0
2017-03-07,36.3465,36.66,36.175,36.58,3050,15.0547896437872,15.1846419418992,14.9837540165903,15.1515057892709,7363.55855000261,0.0,1.0
2017-03-08,36.25,36.25,36.0,36.0025,10372,15.0148191596793,15.0148191596793,14.911268682716,14.9123041874857,25040.9276329926,0.0,1.0
2017-03-09,36.25,36.999,36.11,36.25,4546,15.0148191596793,15.3250563886614,14.9568308925799,15.0148191596793,10975.3236617416,0.0,1.0
2017-03-10,36.15,36.5385,36.0,36.5385,3702,14.973398968894,15.134316410095,14.911268682716,15.134316410095,8937.67008265893,0.0,1.0
2017-03-13,36.2923,36.2923,36.23,36.2841,845,15.0323399003815,15.0323399003815,15.0065351215223,15.0289434447371,2040.0678605745,0.0,1.0
2017-03-14,36.105,36.325,36.105,36.3003,1938,14.9547598830406,15.0458843027683,14.9547598830406,15.0356535156444,4678.87753111643,0.0,1.0
2017-03-15,36.2,36.69,36.2,36.6899,1421,14.9941090642867,15.1970679991348,14.9941090642867,15.197026578944,3430.69399985368,0.0,1.0
2017-03-16,36.54,36.54,36.2247,36.25,3108,15.1349377129568,15.1349377129568,15.0043398514107,15.0148191596793,7503.58687652725,0.0,1.0
2017-03-17,36.5,36.5,36.25,36.49,2355,15.1183696366426,15.1183696366426,15.0148191596793,15.1142276175641,5685.63291319876,0.0,1.0
2017-03-20,38.1369,38.25,36.525,36.54,12080,15.7963767396076,15.8432229753858,15.128724684339,15.1349377129568,29164.520420994,0.0,1.0
2017-03-21,36.5,37.92,36.5,37.92,17651,15.1183696366426,15.7065363457942,15.1183696366426,15.7065363457942,42614.482611835,0.0,1.0
2017-03-22,36.05,37.2,36.05,36.25,2692,14.9319787781087,15.4083109721399,14.9319787781087,15.0148191596793,6499.24577593674,0.0,1.0
2017-03-23,36.0501,36.9291,36.0501,36.9291,1089,14.9320201982995,15.2961036753025,14.9320201982995,15.2961036753025,2629.1525445747,0.0,1.0
2017-03-24,36.1,36.1,36.0,36.05,2045,14.9526888735014,14.9526888735014,14.911268682716,14.9319787781087,4937.20565073945,0.0,1.0
2017-03-27,36.8,37.0,36.8,37.0,426,15.2426302089986,15.3254705905693,15.2426302089986,15.3254705905693,1028.48391550856,0.0,1.0
2017-03-28,36.09,36.82,35.8,36.36,4171,14.9485468544228,15.2509142471557,14.8284283011454,15.0603813695432,10069.9681023151,0.0,1.0
2017-03-29,36.74,36.74,36.6016,36.7,1948,15.2177780945274,15.2177780945274,15.1604525504805,15.2012100182133,4703.02034603447,0.0,1.0
2017-03-30,37.1096,37.2313,36.65,36.8,1960,15.37086711967,15.4212754918557,15.1804999228206,15.2426302089986,4731.9917239361,0.0,1.0
2017-03-31,37.33,37.4,36.4108,36.4108,3076,15.4621572201608,15.4911513537105,15.0814228264621,15.0814228264621,7426.32986878954,0.0,1.0
2017-04-03,37.41,37.45,36.05,37.33,1803,15.4952933727891,15.5118614491032,14.9319787781087,15.4621572201608,4352.94952972286,0.0,1.0
2017-04-04,37.0,37.0,36.405,37.0,1276,15.3254705905693,15.3254705905693,15.0790204553966,15.3254705905693,3080.62318354207,0.0,1.0
2017-04-05,37.5,37.5,36.164,36.5,4312,15.5325715444959,15.5325715444959,14.979197795604,15.1183696366426,10410.3817926594,0.0,1.0
2017-04-06,37.86,37.86,36.3245,36.3245,816,15.681684231323,15.681684231323,15.0456772018144,15.0456772018144,1970.05369731218,0.0,1.0
2017-04-07,37.86,37.86,37.86,37.86,33,15.681684231323,15.681684231323,15.681684231323,15.681684231323,79.6712892295367,0.0,1.0
2017-04-10,37.39,38.2,36.7,36.7,1701,15.487009334632,15.8225128799931,15.2012100182133,15.2012100182133,4106.69281755884,0.0,1.0
2017-04-11,37.61,38.0,37.5,38.0,875,15.5781337543597,15.7396724984225,15.5325715444959,15.7396724984225,2112.49630532862,0.0,1.0
2017-04-12,37.6,37.61,36.6484,37.61,1435,15.5739917352812,15.5781337543597,15.1798371997681,15.5781337543597,3464.49394073894,0.0,1.0
2017-04-13,37.7,37.7,37.3185,37.7,3874,15.6154119260665,15.6154119260665,15.4573938982205,15.6154119260665,9352.92649924924,0.0,1.0
2017-04-17,38.0,38.1,37.7,37.7,776,15.7396724984225,15.7810926892078,15.6154119260665,15.6154119260665,1873.48243764001,0.0,1.0
2017-04-18,38.1,38.14,37.5055,38.14,3528,15.7810926892078,15.7976607655219,15.5348496549891,15.7976607655219,8517.585103085,0.0,1.0
2017-04-19,38.03,38.2,38.0,38.0,2826,15.7520985556581,15.8225128799931,15.7396724984225,15.7396724984225,6822.75949583849,0.0,1.0
2017-04-20,39.16,39.16,38.14,38.2,5705,16.2201467115322,16.2201467115322,15.7976607655219,15.8225128799931,13773.4759107426,0.0,1.0
2017-04-21,39.35,39.42,39.226,39.42,1078,16.2988450740243,16.3278392075741,16.2474840374505,16.3278392075741,2602.59544816487,0.0,1.0
2017-04-24,39.643,39.88,39.4,39.4,4254,16.4202062330253,16.5183720851865,16.319555169417,16.319555169417,10270.3534661348,0.0,1.0
2017-04-25,41.21,41.605,40.56,41.605,24151,17.0692606226313,17.2328703762333,16.8000293825267,17.2328703762333,58307.3123085618,0.0,1.0
2017-04-26,41.75,42.436,41.15,41.2,6259,17.2929296528721,17.5770721616594,17.0444085081601,17.0651186035528,15110.9878572021,0.0,1.0
2017-04-27,43.59,44.02,42.25,42.39,14444,18.055061163322,18.2331679836989,17.5000306067987,17.5580188738981,34871.881867619,0.0,1.0
2017-04-28,43.55,43.63,42.6779,43.63,3759,18.0384930870079,18.0716292396361,17.6772676031691,18.0716292396361,9075.28412769174,0.0,1.0
2017-05-01,44.0,44.98,44.0,44.5,15789,18.2248839455418,18.630801815238,18.2248839455418,18.4319848994684,38119.0904740956,0.0,1.0
2017-05-02,44.03,44.67,43.0,44.67,10494,18.2373100027774,18.5023992238035,17.8106820376886,18.5023992238035,25335.4699749927,0.0,1.0
2017-05-03,44.17,44.71,44.0,44.0,8802,18.2952982698769,18.5189673001176,18.2248839455418,18.2248839455418,21250.50569086,0.0,1.0
2017-05-04,44.9,44.9,43.854,44.66,3526,18.5976656626097,18.5976656626097,18.1644104669952,18.4982572047249,8512.7565401014,0.0,1.0
2017-05-05,44.11,44.69,43.9042,44.16,4856,18.2704461554057,18.5106832619605,18.1852034027695,18.2911562507983,11723.7509242009,0.0,1.0
2017-05-08,44.4599,45.76,44.29,44.42,8400,18.4153754029635,18.9538793033635,18.3450024988193,18.3988487468402,20279.9645311548,0.0,1.0
2017-05-09,44.25,44.45,44.0444,44.45,4494,18.373996632369,18.4570429448317,18.2886250231573,18.4570429448317,10822.8766979131,0.11,1.0
2017-05-10,44.0,44.25,43.45,44.25,8071,18.2701887417906,18.373996632369,18.0418113825182,18.373996632369,19437.3470914234,0.0,1.0
2017-05-11,44.42,44.89,43.8,43.9,8852,18.4445859979623,18.6397448322496,18.1871424293279,18.2286655855593,21318.2253070598,0.0,1.0
2017-05-12,44.2,44.25,44.02,44.0206,3091,18.3532350542533,18.373996632369,18.2784933730369,18.2787425119743,7444.03913512448,0.0,1.0
2017-05-15,44.41,44.51,43.9,44.32,9042,18.4404336823391,18.4819568385705,18.2286655855593,18.4030628417309,21775.8013134247,0.0,1.0
2017-05-16,44.1,44.4,43.64,44.4,10994,18.311711898022,18.436281366716,18.1207053793578,18.436281366716,26476.7927051305,0.0,1.0
2017-05-17,43.63,44.25,43.4,44.25,5224,18.1165530637347,18.373996632369,18.0210498044026,18.373996632369,12580.9318802621,0.0,1.0
2017-05-18,43.01,44.0,42.93,44.0,10950,17.8591094951003,18.2701887417906,17.8258909701153,18.2701887417906,26370.8277352356,0.0,1.0
2017-05-19,43.1,43.999,43.1,43.42,4557,17.8964803357085,18.2697735102283,17.8964803357085,18.0293544356488,10974.5992684446,0.0,1.0
2017-05-22,43.7499,43.75,43.41,43.41,7442,18.166339328056,18.1663808512123,18.0252021200257,18.0252021200257,17922.5296808788,0.0,1.0
2017-05-23,43.64,43.75,43.36,43.75,4587,18.1207053793578,18.1663808512123,18.00444054191,18.1663808512123,11046.8481115548,0.0,1.0
2017-05-24,43.7699,43.7699,43.42,43.6,2895,18.1746439593023,18.1746439593023,18.0293544356488,18.1040961168653,6972.01336013761,0.0,1.0
2017-05-25,43.71,43.9999,43.65,43.73,3770,18.1497715887197,18.2701472186344,18.1248576949809,18.158076219966,9079.27128418613,0.0,1.0
2017-05-26,43.65,43.7425,43.58,43.7,2910,18.1248576949809,18.1632666144949,18.095791485619,18.1456192730966,7008.13778169274,0.0,1.0
2017-05-30,43.85,44.0,43.55,43.55,3931,18.2079040074436,18.2701887417906,18.0833345387496,18.0833345387496,9467.00674221104,0.0,1.0
2017-05-31,44.25,44.25,43.68,43.8,6247,18.373996632369,18.373996632369,18.1373146418503,18.1871424293279,15044.6174303211,0.0,1.0
2017-06-01,43.66,44.07,43.65,44.07,2625,18.1290100106041,18.2992549511526,18.1248576949809,18.2992549511526,6321.77377214549,0.0,1.0
2017-06-02,44.18,44.18,43.875,43.94,3468,18.344930423007,18.344930423007,18.2182847965014,18.2452748480518,8351.9662635431,0.0,1.0
2017-06-05,45.71,46.45,44.21,44.25,21428,18.9802347133466,19.2875060694585,18.3573873698764,18.373996632369,51604.94033887,0.0,1.0
2017-06-06,45.12,45.63,45.12,45.53,10591,18.7352480915817,18.9470161883615,18.7352480915817,18.9054930321302,25506.249912683,0.0,1.0
2017-06-07,45.1952,45.3162,45.011,45.25,5416,18.7664735050676,18.8167165241076,18.6899878512895,18.7892281946824,13043.3244761677,0.0,1.0
2017-06-08,45.23,45.5,45.23,45.5,1556,18.7809235634361,18.8930360852608,18.7809235634361,18.8930360852608,3747.30666265083,0.0,1.0
2017-06-09,45.85,45.85,45.4,45.4,1668,19.0383671320705,19.0383671320705,18.8515129290294,18.8515129290294,4017.03567692902,0.0,1.0
2017-06-12,44.95,45.85,44.1,45.84,16641,18.6646587259884,19.0383671320705,18.311711898022,19.0342148164473,40076.4332732469,0.0,1.0
2017-06-13,45.49,45.7,45.12,45.12,5615,18.8888837696376,18.9760823977234,18.7352480915817,18.7352480915817,13522.5751354655,0.0,1.0
2017-06-14,45.4,45.52,45.08,45.4199,3542,18.8515129290294,18.901340716507,18.7186388290891,18.8597760371195,8530.18007654834,0.0,1.0
2017-06-15,45.5,45.5,43.62,45.28,756,18.8930360852608,18.8930360852608,18.1124007481115,18.8016851415518,1820.6708463779,0.0,1.0
2017-06-16,45.45,45.4548,45.2622,45.4548,974,18.8722745071451,18.8742676186442,18.7942940197426,18.8742676186442,2345.67910631227,0.0,1.0
2017-06-19,45.15,45.405,45.15,45.35,1790,18.7477050384511,18.853589086841,18.7477050384511,18.8307513509137,4310.84763891064,0.0,1.0
2017-06-20,45.42,45.7,44.35,45.15,4156,18.8598175602757,18.9760823977234,18.4155197886003,18.7477050384511,10008.8730655378,0.0,1.0
2017-06-21,43.6,45.05,43.095,44.92,15977,18.1040961168653,18.7061818822197,17.894404177897,18.652201779119,38477.3255457404,0.0,1.0
2017-06-22,44.68,44.75,43.54,43.98,3554,18.5525462041638,18.5816124135257,18.0791822231264,18.2618841105444,8559.0796137924,0.0,1.0
2017-06-23,44.72,45.567,44.19,44.73,2386,18.5691554666563,18.9208565999358,18.3490827386302,18.5733077822794,5746.19132203396,0.0,1.0
2017-06-26,44.3,45.459,44.3,44.7,4223,18.3947582104846,18.8760115912059,18.3947582104846,18.56085083541,10170.2288151507,0.0,1.0
2017-06-27,43.57,44.37,43.55,44.13,6683,18.0916391699959,18.4238244198466,18.0833345387496,18.3241688448914,16094.6339501898,0.0,1.0
2017-06-28,43.97,44.52,43.97,44.11,2702,18.2577317949212,18.4861091541936,18.2577317949212,18.3158642136451,6507.21246946178,0.0,1.0
2017-06-29,43.77,44.31,43.77,43.96,3677,18.1746854824585,18.3989105261078,18.1746854824585,18.2535794792981,8855.2998705444,0.0,1.0
2017-06-30,43.77,43.77,43.77,43.77,790,18.1746854824585,18.1746854824585,18.1746854824585,18.1746854824585,1902.55286856951,0.0,1.0
2017-07-03,44.9,45.7,44.5,44.6,3754,18.6438971478727,18.9760823977234,18.4778045229473,18.5193276791787,9040.73856786066,0.0,1.0
2017-07-05,44.9,45.35,44.0,44.0,3223,18.6438971478727,18.8307513509137,18.2701887417906,18.2701887417906,7761.93404480951,0.0,1.0
2017-07-06,43.7907,44.6449,43.55,44.11,5813,18.1832807757984,18.5379715763265,18.0833345387496,18.3158642136451,13999.4174999931,0.0,1.0
2017-07-07,43.66,44.4197,43.5173,43.5173,3232,18.1290100106041,18.4444614284936,18.0697564666619,18.0697564666619,7783.60869774256,0.0,1.0
2017-07-10,43.5,44.1,43.01,43.66,14046,18.0625729606339,18.311711898022,17.8591094951003,18.1290100106041,33826.9083442117,0.0,1.0
2017-07-11,43.91,44.96,43.75,43.76,1686,18.2328179011824,18.6688110416115,18.1663808512123,18.1705331668354,4060.38498279517,0.0,1.0
2017-07-12,44.044,44.044,44.0,44.01,769,18.2884589305324,18.2884589305324,18.2701887417906,18.2743410574138,1851.97867839234,0.0,1.0
2017-07-13,44.5,45.7,44.11,44.17,1858,18.4778045229473,18.9760823977234,18.3158642136451,18.3407781073839,4474.61168329385,0.0,1.0
2017-07-14,44.23,44.5,44.2101,44.5,1426,18.3656920011227,18.4778045229473,18.3574288930327,18.4778045229473,3434.22834250647,0.0,1.0
2017-07-17,44.255,45.5,44.2,44.21,3390,18.3760727901805,18.8930360852608,18.3532350542533,18.3573873698764,8164.1192714565,0.0,1.0
2017-07-18,43.69,44.01,43.2501,44.01,4820,18.1414669574735,18.2743410574138,17.9588065932118,18.2743410574138,11607.9807930443,0.0,1.0
2017-07-19,43.25,43.69,43.25,43.69,1720,17.9587650700556,18.1414669574735,17.9587650700556,18.1414669574735,4142.26700498676,0.0,1.0
2017-07-20,43.181,43.25,43.01,43.25,2103,17.9301140922559,17.9587650700556,17.8591094951003,17.9587650700556,5064.64390202743,0.0,1.0
2017-07-21,43.09,43.1,43.01,43.04,2019,17.8923280200854,17.8964803357085,17.8591094951003,17.8715664419697,4862.34714131877,0.0,1.0
2017-07-24,42.8005,43.5209,42.8,43.1,5849,17.7721184827957,18.0712513002863,17.7719108670145,17.8964803357085,14086.1161117253,0.0,1.0
2017-07-25,42.93,43.39,42.8864,43.39,4226,17.8258909701153,18.0168974887794,17.8077868739984,18.0168974887794,10177.4536994617,0.0,1.0
2017-07-26,42.82,43.04,42.82,42.901,4074,17.7802154982608,17.8715664419697,17.7802154982608,17.8138492548082,9811.39289436981,0.0,1.0
2017-07-27,43.01,43.577,42.7698,42.809,1047,17.8591094951003,18.094545790932,17.7593708738326,17.7756479510753,2521.48462454718,0.0,1.0
2017-07-28,43.54,43.9,43.4499,43.48,7783,18.0791822231264,18.2286655855593,18.041769859362,18.0542683293876,18743.7581975652,0.0,1.0
2017-07-31,45.34,45.61,43.79,43.79,6151,18.8265990352906,18.9387115571152,18.1829901137048,18.1829901137048,14813.4211323684,0.0,1.0
2017-08-01,44.98,45.34,44.6898,45.34,11252,18.6771156728578,18.8265990352906,18.5566154734744,18.8265990352906,27098.1327558785,0.0,1.0
2017-08-02,44.85,45.208,44.79,44.9613,5003,18.623135569757,18.7717884690652,18.5982216760182,18.6693508426425,12048.6987360168,0.0,1.0
2017-08-03,44.75,44.88,44.5,44.85,5026,18.5816124135257,18.6355925166264,18.4778045229473,18.623135569757,12104.0895157346,0.0,1.0
2017-08-04,45.7,45.7,45.0,45.3,8572,18.9760823977234,18.9760823977234,18.685420304104,18.8099897727981,20643.9027713643,0.0,1.0
2017-08-07,45.64,45.89,45.35,45.89,8591,18.9968439758391,19.1009020607199,18.8761365973774,19.1009020607199,20639.9147405053,0.11,1.0
2017-08-08,45.35,45.45,45.29,45.3713,6087,18.8761365973774,18.9177598313297,18.851162657006,18.8850023462092,14624.0438860965,0.0,1.0
2017-08-09,45.45,45.45,45.01,45.35,5668,18.9177598313297,18.9177598313297,18.7346176019395,18.8761365973774,13617.3945698037,0.0,1.0
2017-08-10,45.29,45.32,45.0022,45.32,7982,18.851162657006,18.8636496271917,18.7313709896912,18.8636496271917,19176.7896005951,0.0,1.0
2017-08-11,44.88,45.11,44.4232,45.08,12837,18.6805073978015,18.7762408358918,18.4903724651073,18.7637538657061,30840.9481461839,0.0,1.0
2017-08-14,45.36,45.5,44.34,45.03,11017,18.8802989207726,18.9385714483059,18.4557419344589,18.74294224873,26468.3902567974,0.0,1.0
2017-08-15,45.5,45.6,45.01,45.48,10178,18.9385714483059,18.9801946822582,18.7346176019395,18.9302468015154,24452.6891198768,0.0,1.0
2017-08-16,45.64,45.65,45.0,45.1,6574,18.9968439758391,19.0010062992343,18.7304552785443,18.7720785124966,15794.0634971577,0.0,1.0
2017-08-17,45.7,45.7,45.0,45.49,8091,19.0218179162105,19.0218179162105,18.7304552785443,18.9344091249106,19438.6625730914,0.0,1.0
2017-08-18,47.59,47.6,45.5466,45.55,5525,19.8084970379094,19.8126593613046,18.9579678753276,18.959383065282,13273.8364499233,0.0,1.0
2017-08-21,48.35,48.78,47.49,47.49,20126,20.124833615947,20.303813521942,19.766873803957,19.766873803957,48352.8022427434,0.0,1.0
2017-08-22,48.04,48.46,47.97,48.26,20041,19.9958015906948,20.1706191732946,19.9666653269282,20.0873727053899,48148.5893742831,0.0,1.0
2017-08-23,48.81,49.09,47.6301,48.07,10728,20.3163004921277,20.4328455471942,19.8251879547242,20.0082885608805,25774.0665040321,0.0,1.0
2017-08-24,49.72,49.77,48.8005,48.89,15488,20.6950719210938,20.71588353807,20.3123462849022,20.3495990792895,37209.9871378123,0.0,1.0
2017-08-25,49.97,50.0,49.51,49.51,9763,20.7991300059746,20.8116169761603,20.6076631297939,20.6076631297939,23455.6498209234,0.0,1.0
2017-08-28,50.33,50.57,49.5826,50.0,8160,20.9489736482029,21.0488694096885,20.6378815976433,20.8116169761603,19604.4353721945,0.0,1.0
2017-08-29,50.33,50.63,49.965,50.63,5515,20.9489736482029,21.0738433500599,20.797048844277,21.0738433500599,13249.8114065751,0.0,1.0
2017-08-30,50.24,50.34,50.14,50.14,4345,20.9115127376459,20.9531359715982,20.8698895036935,20.8698895036935,10438.8813348266,0.0,1.0
2017-08-31,50.03,50.95,49.97,50.12,4609,20.824103946346,21.2070376987073,20.7991300059746,20.8615648569031,11073.1424792211,0.0,1.0
2017-09-01,51.44,51.56,49.662,49.91,33307,21.4109915450737,21.4609394258165,20.6709304454014,20.7741560656032,80020.2118801081,0.0,1.0
2017-09-05,51.4,51.7219,50.83,51.4,26870,21.3943422514928,21.5283274415853,21.1570898179646,21.3943422514928,64555.2914768217,0.0,1.0
2017-09-06,49.7,51.35,49.7,51.35,18465,20.6867472743033,21.3735306345166,20.6867472743033,21.3735306345166,44362.2425425946,0.0,1.0
2017-09-07,49.54,50.576,48.84,50.13,14690,20.6201500999796,21.0513668037257,20.3287874623134,20.8657271802983,35292.7886786197,0.0,1.0
2017-09-08,48.5,48.99,47.5,47.75,95741,20.1872684668755,20.3912223132419,19.7710361273523,19.8750942122331,230018.167520744,0.0,1.0
2017-09-11,48.42,48.49,47.5,47.89,17755,20.1539698797136,20.1831061434803,19.7710361273523,19.9333667397663,42656.4644648668,0.0,1.0
2017-09-12,48.94,48.99,48.1,48.1,11866,20.3704106962657,20.3912223132419,20.0207755310662,20.0207755310662,28508.1164370661,0.0,1.0
2017-09-13,48.71,48.99,48.5575,48.99,7980,20.2746772581754,20.3912223132419,20.2112018263981,20.3912223132419,19171.9845919254,0.0,1.0
2017-09-14,48.16,48.98,47.72,48.98,26927,20.0457494714376,20.3870599898466,19.8626072420474,20.3870599898466,64692.2342239069,0.0,1.0
2017-09-15,49.09,49.32,47.86,47.86,43520,20.4328455471942,20.5285789852845,19.9208797695806,19.9208797695806,104556.988651704,0.0,1.0
2017-09-18,50.17,50.92,47.84,48.59,23670,20.8823764738792,21.1945507285216,19.9125551227902,20.2247293774326,56867.2776053731,0.0,1.0
2017-09-19,50.0,50.25,49.39,50.25,16103,20.8116169761603,20.9156750610411,20.5577152490511,20.9156750610411,38687.5273037313,0.0,1.0
2017-09-20,49.888,50.0,49.505,49.85,2532,20.7649989541337,20.8116169761603,20.6055819680963,20.7491821252318,6083.14097578387,0.0,1.0
2017-09-21,50.01,50.25,49.03,49.03,9089,20.8157792995555,20.9156750610411,20.4078716068228,20.4078716068228,21836.3618992495,0.0,1.0
2017-09-22,49.7103,51.01,49.3286,49.4,12487,20.6910344674004,21.2320116390787,20.5321585834044,20.5618775724464,30000.0716289942,0.0,1.0
2017-09-25,51.99,52.445,49.71,50.44,73512,21.6399193318115,21.8293050462945,20.6909095976986,20.9947592055505,176612.898661858,0.0,1.0
2017-09-26,52.69,53.27,51.8866,52.0,38150,21.9312819694777,22.1726967264012,21.5968809079048,21.6440816552067,91655.5403736789,0.0,1.0
2017-09-27,52.81,53.29,52.81,53.0,23986,21.9812298502205,22.1810213731916,21.9812298502205,22.0603139947299,57626.4689751785,0.0,1.0
2017-09-28,53.1,53.44,52.3579,52.82,35161,22.1019372286822,22.2434562241201,21.7930512095221,21.9853921736157,84474.4549168788,0.0,1.0
2017-09-29,51.65,53.1,51.62,53.1,37403,21.4984003363736,22.1019372286822,21.4859133661879,22.1019372286822,89860.8696355624,0.0,1.0
2017-10-02,51.18,51.61,49.2,50.78,50167,21.3027711367977,21.4817510427927,20.4786311045417,21.1362782009884,120526.434965304,0.0,1.0
2017-10-03,50.37,51.15,48.16,51.15,78682,20.9656229417839,21.290284166612,20.0457494714376,21.290284166612,189033.846072917,0.0,1.0
2017-10-04,51.3,51.74,50.26,50.48,49234,21.3527190175405,21.5358612469307,20.9198373844363,21.0114084991314,118284.898420909,0.0,1.0
2017-10-05,51.85,52.25,51.4,51.56,13440,21.5816468042782,21.7481397400875,21.3943422514928,21.4609394258165,32289.6582600851,0.0,1.0
2017-10-06,52.02,52.44,50.53,50.53,19861,21.6524063019972,21.8272238845969,21.0322201161076,21.0322201161076,47716.138594014,0.0,1.0
2017-10-09,52.14,52.15,51.05,52.01,12570,21.70235418274,21.7065165061352,21.2486609326597,21.6482439786019,30199.4794887848,0.0,1.0
2017-10-10,52.25,52.25,50.9508,52.25,6719,21.7481397400875,21.7481397400875,21.207370684579,21.7481397400875,16142.4266257077,0.0,1.0
2017-10-11,52.2,52.59,51.715,52.26,10204,21.7273281231113,21.8896587355254,21.5254554384426,21.7523020634827,24515.1542325825,0.0,1.0
2017-10-12,51.88,52.2,51.12,52.2,11770,21.5941337744639,21.7273281231113,21.2777971964263,21.7273281231113,28277.4760209227,0.0,1.0
2017-10-13,52.84,52.84,51.23,51.89,10601,21.9937168204062,21.9937168204062,21.3235827537738,21.5982960978592,25468.948453509,0.0,1.0
2017-10-16,52.95,53.38,52.11,52.94,13238,22.0395023777537,22.2184822837487,21.6898672125543,22.0353400543585,31804.3523844499,0.0,1.0
2017-10-17,53.43,53.735,52.345,53.0,12714,22.2392939007249,22.3662447642795,21.7876818123422,22.0603139947299,30545.4401130001,0.0,1.0
2017-10-18,53.29,53.3391,52.71,53.305,12505,22.1810213731916,22.2014583810622,21.9396066162682,22.1872648582845,30043.3167070211,0.0,1.0
2017-10-19,53.48,53.5,52.705,53.11,62178,22.260105517701,22.2684301644915,21.9375254545706,22.1060995520775,149382.91453092,0.0,1.0
2017-10-20,54.0,54.0,52.5,53.66,9284,22.4765463342531,22.4765463342531,21.8521978249683,22.3350273388152,22304.8502445409,0.0,1.0
2017-10-23,52.8,53.7853,52.03,53.6,17371,21.9770675268253,22.3871812509575,21.6565686253924,22.3100533984438,41733.9028002929,0.0,1.0
2017-10-24,51.99,53.16,51.47,53.16,10891,21.6399193318115,22.1269111690536,21.4234785152594,22.1269111690536,26165.674710609,0.0,1.0
2017-10-25,52.96,53.15,51.4,51.58,5708,22.043664701149,22.1227488456584,21.3943422514928,21.469264072607,13713.4947431968,0.0,1.0
2017-10-26,53.31,53.5,52.1,52.95,5774,22.1893460199821,22.2684301644915,21.685704889159,22.0395023777537,13872.0600292955,0.0,1.0
2017-10-27,53.79,53.95,52.101,52.5,12438,22.3891375429532,22.455734717277,21.6861211214985,21.8521978249683,29882.3489165877,0.0,1.0
2017-10-30,54.39,54.99,52.37,53.14,30776,22.6388769466672,22.8886163503811,21.7980876208303,22.1185865222632,73939.4734086589,0.0,1.0
2017-10-31,54.28,54.85,53.475,54.32,16792,22.5930913893196,22.8303438228478,22.2580243560034,22.6097406829005,40342.8527904277,0.0,1.0
2017-11-01,56.43,56.84,52.9,54.45,25914,23.4879909192945,23.658646178499,22.0186907607776,22.6638508870386,62258.4973327265,0.0,1.0
2017-11-02,56.48,57.0,55.5,56.77,21846,23.5088025362707,23.7252433528227,23.1008948435379,23.6295099147324,52485.1096986471,0.0,1.0
2017-11-03,56.2,56.335,55.8001,56.14,8230,23.3922574812042,23.4484488470398,23.2258061686288,23.3672835408328,19772.6106756324,0.0,1.0
2017-11-06,53.96,55.95,53.011,55.95,28506,22.4598970406722,23.2881993963234,22.0648925504647,23.2881993963234,68485.7885685999,0.0,1.0
2017-11-07,54.39,55.29,53.585,53.585,19842,22.6388769466672,23.0134860522381,22.303809913351,22.303809913351,47670.4910116523,0.0,1.0
2017-11-08,54.53,54.94,53.26,54.26,16565,22.742935031548,22.9139345430634,22.2132536178295,22.6303255971354,39717.3649200069,0.11,1.0
2017-11-09,55.52,55.74,53.7203,54.48,11737,23.1558362910608,23.247592126508,22.405231849904,22.7220814325827,28141.4254190233,0.0,1.0
2017-11-10,56.62,57.22,55.32,55.99,13833,23.6146154682972,23.8648586558807,23.0724218951996,23.3518601213345,33166.936851099,0.0,1.0
2017-11-13,55.77,56.58,55.65,56.58,8089,23.2601042858872,23.597932589125,23.2100556483705,23.597932589125,19394.7337662503,0.0,1.0
2017-11-14,55.3108,56.1236,55.3108,56.1236,2693,23.06858483299,23.4075809377698,23.06858483299,23.4075809377698,6456.91902985684,0.0,1.0
2017-11-15,56.75,57.4,55.3,55.3,12755,23.668834825607,23.9399316121558,23.0640804556135,23.0640804556135,30582.2511050219,0.0,1.0
2017-11-16,57.75,57.93,57.38,57.38,7702,24.0859068049128,24.1609797611879,23.9315901725696,23.9315901725696,18466.8363787439,0.0,1.0
2017-11-17,57.57,57.89,57.41,57.72,5597,24.0108338486377,24.1442968820156,23.9441023319488,24.0733946455336,13419.7459376565,0.0,1.0
2017-11-20,56.16,57.38,55.02,57.22,10336,23.4227623578165,23.9315901725696,22.9473003014078,23.8648586558807,24782.2930161903,0.0,1.0
2017-11-21,56.79,57.37,56.31,56.49,14005,23.6855177047792,23.9274194527766,23.4853231547124,23.5603961109874,33579.3356899908,0.0,1.0
2017-11-22,56.84,57.78,56.0,56.0,1693,23.7063713037445,24.098418964292,23.3560308411276,23.3560308411276,4059.25136188178,0.0,1.0
2017-11-24,56.78,57.2,55.72,56.84,3473,23.6813469849861,23.8565172162946,23.2392506869219,23.7063713037445,8327.09981087741,0.0,1.0
2017-11-27,57.08,57.09,56.04,56.04,9086,23.8064685787779,23.8106392985709,23.3727137202998,23.3727137202998,21785.2084312214,0.0,1.0
2017-11-28,56.64,57.5,55.49,56.92,5763,23.6229569078833,23.9816388100863,23.1433241316816,23.7397370620889,13817.7587705403,0.0,1.0
2017-11-29,57.5,57.5,56.8,56.8,4977,23.9816388100863,23.9816388100863,23.6896884245722,23.6896884245722,11933.1919835119,0.0,1.0
2017-11-30,57.0,57.5,57.0,57.5,7436,23.7731028204334,23.9816388100863,23.7731028204334,23.9816388100863,17829.0567790626,0.0,1.0
2017-12-01,56.88,57.3,56.25,56.77,3813,23.7230541829167,23.8982244142252,23.460298835954,23.6771762651931,9142.30681798892,0.0,1.0
2017-12-04,57.5,57.5,56.88,56.88,12263,23.9816388100863,23.9816388100863,23.7230541829167,23.7230541829167,29402.5986123783,0.0,1.0
2017-12-05,57.87,58.0,57.17,57.33,9526,24.1359554424295,24.1901747997393,23.8440050569154,23.9107365736043,22840.1822051305,0.0,1.0
2017-12-06,57.22,57.7648,57.21,57.365,3672,23.8648586558807,24.0920794702065,23.8606879360876,23.92533409288,8804.23567680444,0.0,1.0
2017-12-07,57.04,57.5,56.9,57.0,5847,23.7897856996056,23.9816388100863,23.7313956225028,23.7731028204334,14019.1628546502,0.0,1.0
2017-12-08,57.23,57.37,57.05,57.15,7771,23.8690293756738,23.9274194527766,23.7939564193987,23.8356636173293,18632.2754478342,0.0,1.0
2017-12-11,57.0,57.5,57.0,57.3,6154,23.7731028204334,23.9816388100863,23.7731028204334,23.8982244142252,14755.2468287186,0.0,1.0
2017-12-12,56.95,57.5,56.64,57.3,9836,23.7522492214681,23.9816388100863,23.6229569078833,23.8982244142252,23583.4591822028,0.0,1.0
2017-12-13,55.89,57.0,55.89,56.71,9046,23.3101529234039,23.7731028204334,23.3101529234039,23.6521519464347,21689.3017245024,0.0,1.0
2017-12-14,55.8,57.36,55.65,56.0,45853,23.2726164452664,23.9232487329835,23.2100556483705,23.3560308411276,109940.255579661,0.0,1.0
2017-12-15,55.33,55.8,55.15,55.79,31523,23.0765926149926,23.2726164452664,23.0015196587176,23.2684457254733,75581.6778975781,0.0,1.0
2017-12-18,55.83,57.03,55.33,55.33,24842,23.2851286046456,23.7856149798126,23.0765926149926,23.0765926149926,59562.8602078365,0.0,1.0
2017-12-19,55.67,56.36,55.6,55.85,12564,23.2183970879566,23.5061767536777,23.1892020494052,23.2934700442317,30124.2965804387,0.0,1.0
2017-12-20,55.83,57.48,55.73,55.81,30992,23.2851286046456,23.9732973705002,23.243421406715,23.2767871650595,74308.5163658831,0.0,1.0
2017-12-21,55.98,57.15,55.9,56.04,8099,23.3476894015414,23.8356636173293,23.314323643197,23.3727137202998,19418.7104429301,0.0,1.0
2017-12-22,56.0,56.3,56.0,56.15,2526,23.3560308411276,23.4811524349193,23.3560308411276,23.4185916380234,6056.508529305,0.0,1.0
2017-12-26,55.34,55.94,55.02,55.5,15569,23.0807633347857,23.3310065223692,22.9473003014078,23.1474948514746,37329.2879227038,0.0,1.0
2017-12-27,54.21,55.75,54.21,55.75,15926,22.6094719981701,23.2517628463011,22.6094719981701,23.2517628463011,38185.2552801709,0.0,1.0
2017-12-28,54.8,55.23,54.28,54.5,8506,22.8555444659605,23.0348854170621,22.6386670367215,22.7304228721688,20394.5611837959,0.0,1.0
2017-12-29,54.57,55.25,54.57,54.66,11872,22.7596179107202,23.0432268566482,22.7596179107202,22.7971543888577,28465.1105542,0.0,1.0
2018-01-02,54.58,56.31,54.52,55.24,15524,22.7637886305133,23.4853231547124,22.7387643117549,23.0390561368551,37221.3928776448,0.0,1.0
2018-01-03,54.11,55.25,54.0,54.7,8935,22.5677648002395,23.0432268566482,22.5218868825159,22.81383726803,21423.1606133572,0.0,1.0
2018-01-04,54.35,54.74,54.11,54.11,7806,22.6678620752729,22.8305201472022,22.5677648002395,22.5677648002395,18716.1938162134,0.0,1.0
2018-01-05,54.1,54.71,54.1,54.25,5726,22.5635940804465,22.818007987823,22.5635940804465,22.6261548773423,13729.0450668252,0.0,1.0
2018-01-08,54.05,54.4,54.0,54.0,12420,22.5427404814812,22.6887156742382,22.5218868825159,22.5218868825159,29779.0324362502,0.0,1.0
2018-01-09,54.5,55.3,54.27,54.32,10306,22.7304228721688,23.0640804556135,22.6344963169284,22.6553499158937,24710.362986151,0.0,1.0
2018-01-10,55.3,55.75,54.4,54.4,10337,23.0640804556135,23.2517628463011,22.6887156742382,22.6887156742382,24784.6906838582,0.0,1.0
2018-01-11,55.28,55.3,54.81,55.3,14440,23.0557390160274,23.0640804556135,22.8597151857536,23.0640804556135,34622.3211255599,0.0,1.0
2018-01-12,56.41,56.95,55.28,55.33,6946,23.527030352643,23.7522492214681,23.0557390160274,23.0765926149926,16654.1996217548,0.0,1.0
2018-01-16,57.46,57.5,56.32,56.32,10893,23.9649559309141,23.9816388100863,23.4894938745054,23.4894938745054,26117.7939072524,0.0,1.0
2018-01-17,57.79,57.83,57.0,57.6,12710,24.102589684085,24.1192725632573,23.7731028204334,24.0233460080169,30474.3560599631,0.0,1.0
2018-01-18,57.91,58.41,57.52,57.87,9363,24.1526383216017,24.3611743112547,23.9899802496725,24.1359554424295,22449.3623752506,0.0,1.0
2018-01-19,58.84,59.13,57.64,57.66,12978,24.5405152623562,24.6614661363549,24.0400288871892,24.0483703267753,31116.9309949804,0.0,1.0
2018-01-22,59.38,59.78,57.3,58.13,10876,24.7657341311813,24.9325629229037,23.8982244142252,24.244394157049,26077.0335568968,0.0,1.0
2018-01-23,58.99,59.46,58.02,59.46,7891,24.6030760592521,24.7990998895258,24.1985162393254,24.7990998895258,18919.9955679912,0.0,1.0
2018-01-24,58.34,59.81,57.8,59.57,6058,24.3319792727033,24.9450750822829,24.1067604038781,24.8449778072494,14525.0707325929,0.0,1.0
2018-01-25,59.08,59.3,57.79,58.76,4571,24.6406125373896,24.7323683728369,24.102589684085,24.5071495040117,10959.738910314,0.0,1.0
2018-01-26,56.88,59.5,55.1,58.6,39912,23.7230541829167,24.815782768698,22.9806660597523,24.4404179873228,95695.7119642208,0.0,1.0
2018-01-29,56.0,56.69,55.62,56.42,19960,23.3560308411276,23.6438105068486,23.1975434889913,23.531201072436,47857.4466527822,0.0,1.0
2018-01-30,56.2,57.2,55.65,55.71,16232,23.4394452369887,23.8565172162946,23.2100556483705,23.2350799671289,38918.9415865713,0.0,1.0
2018-01-31,57.35,58.35,56.3,56.3,11976,23.9190780131905,24.3361499924963,23.4811524349193,23.4811524349193,28714.4679916693,0.0,1.0
2018-02-01,58.13,58.26,55.06,55.11,10859,24.244394157049,24.2986135143588,22.9639831805801,22.9848367795454,26036.2732065412,0.0,1.0
2018-02-02,57.49,58.07,56.89,57.99,15775,23.9774680902933,24.2193698382907,23.7272249027098,24.1860040799462,37823.2074623066,0.0,1.0
2018-02-05,56.37,57.96,55.64,57.34,19920,23.5103474734707,24.173491920567,23.2058849285775,23.9149072933974,47761.5399460633,0.0,1.0
2018-02-06,55.6,56.34,54.93,55.65,15368,23.2350799671289,23.544323837195,22.9550888955825,23.2559748232144,36774.601215439,0.11,1.0
2018-02-07,54.95,55.82,54.95,55.61,8742,22.9634468380168,23.3270173339053,22.9634468380168,23.239258938346,20919.0241947792,0.0,1.0
2018-02-08,54.54,54.92,52.71,54.16,28463,22.7921090181153,22.9509099243654,22.0273572853842,22.6333081118651,68110.0647055595,0.0,1.0
2018-02-09,54.51,55.08,53.74,55.08,10080,22.7795721044639,23.0177734638392,22.4577913207465,23.0177734638392,24120.7691470345,0.0,1.0
2018-02-12,54.98,54.99,54.37,54.37,4862,22.9759837516681,22.9801627228852,22.7210665074244,22.7210665074244,11634.4424199287,0.0,1.0
2018-02-13,54.58,54.94,54.55,54.68,5550,22.8088249029837,22.9592678667996,22.7962879893324,22.8506146151548,13280.7806315517,0.0,1.0
2018-02-14,54.66,54.98,54.05,54.3,11312,22.8422566727206,22.9759837516681,22.5873394284769,22.6918137089046,27068.8631538942,0.0,1.0
2018-02-15,54.7,55.17,54.57,54.98,5080,22.858972557589,23.0553842047932,22.8046459317666,22.9759837516681,12156.1019114023,0.0,1.0
2018-02-16,55.96,55.98,54.1,54.54,5320,23.3855229309448,23.393880873379,22.6082342845624,22.7921090181153,12730.4059387126,0.0,1.0
2018-02-20,54.65,55.61,54.15,55.61,6177,22.8380777015035,23.239258938346,22.629129140648,23.239258938346,14781.1499028999,0.0,1.0
2018-02-21,54.89,55.91,54.23,54.47,16146,22.9383730107141,23.3646280748593,22.6625609103849,22.7628562195955,38636.3034373034,0.0,1.0
2018-02-22,54.72,55.0,54.3,54.59,8983,22.8673305000232,22.9843416941023,22.6918137089046,22.8130038742008,21495.7211555368,0.0,1.0
2018-02-23,54.46,54.9,54.35,54.88,9025,22.7586772483784,22.9425519819312,22.7127085649902,22.934194039497,21596.224360316,0.0,1.0
2018-02-26,54.53,55.05,54.53,54.8,5407,22.7879300468982,23.0052365501878,22.7879300468982,22.9007622697601,12938.5911486126,0.0,1.0
2018-02-27,54.51,54.99,54.26,54.68,7900,22.7795721044639,22.9801627228852,22.6750978240362,22.8506146151548,18904.1742322988,0.0,1.0
2018-02-28,54.3,54.95,54.25,54.51,6507,22.6918137089046,22.9634468380168,22.6709188528191,22.7795721044639,15570.8179404517,0.0,1.0
2018-03-01,54.04,54.34,53.8,54.2,5811,22.5831604572598,22.7085295937731,22.4828651480492,22.6500239967335,13905.3362612517,0.0,1.0
2018-03-02,54.4,54.4,53.6,53.98,5892,22.7336034210757,22.7336034210757,22.399285723707,22.5580866299571,14099.163870469,0.0,1.0
2018-03-05,53.84,54.42,53.8,54.19,5676,22.4995810329176,22.7419613635099,22.4828651480492,22.6458450255164,13582.2902458896,0.0,1.0
2018-03-06,53.91,54.24,53.8,53.85,4798,22.5288338314374,22.666739881602,22.4828651480492,22.5037600041347,11481.2946793126,0.0,1.0
2018-03-07,54.21,54.73,54.03,54.23,6677,22.6542029679506,22.8715094712403,22.5789814860427,22.6625609103849,15977.6166264632,0.0,1.0
2018-03-08,54.57,54.88,54.05,54.4,6090,22.8046459317666,22.934194039497,22.5873394284769,22.7336034210757,14572.964693,0.0,1.0
2018-03-09,55.5,55.53,55.0,55.0,5720,23.1932902549578,23.2058271686091,22.9843416941023,22.9843416941023,13687.5793175632,0.0,1.0
2018-03-12,55.55,55.72,54.46,55.35,9047,23.2141851110433,23.2852276217342,22.7586772483784,23.1306056867011,21648.8688961529,0.0,1.0
2018-03-13,55.22,55.67,55.2,55.61,5435,23.0762790608787,23.2643327656486,23.0679211184445,23.239258938346,13005.5932851322,0.0,1.0
2018-03-14,53.84,55.3,53.01,54.95,22772,22.4995810329176,23.1097108306156,22.1527264218975,22.9634468380168,54491.8804579631,0.0,1.0
2018-03-15,55.0,55.0,53.74,53.89,10230,22.9843416941023,22.9843416941023,22.4577913207465,22.5204758890031,24479.7091641034,0.0,1.0
2018-03-16,55.24,55.25,54.15,54.7,8055,23.0846370033129,23.08881597453,22.629129140648,22.858972557589,19275.0789166034,0.0,1.0
2018-03-19,54.64,55.25,54.53,54.84,2583,22.8338987302864,23.08881597453,22.7879300468982,22.9174781546285,6180.94709392756,0.0,1.0
2018-03-20,55.71,55.95,54.55,54.55,3988,23.2810486505171,23.3813439597277,22.7962879893324,22.7962879893324,9543.0185871402,0.0,1.0
2018-03-21,54.77,55.49,54.77,55.33,9299,22.8882253561088,23.1891112837407,22.8882253561088,23.1222477442669,22251.8881248287,0.0,1.0
2018-03-22,54.45,55.0,54.1,54.69,7381,22.7544982771613,22.9843416941023,22.6082342845624,22.8547935863719,17662.2417732402,0.0,1.0
2018-03-23,53.9,54.99,53.54,54.2,8814,22.5246548602203,22.9801627228852,22.3742118964043,22.6500239967335,21091.3154029723,0.0,1.0
2018-03-26,53.07,54.47,53.05,53.18,10646,22.1778002492002,22.7628562195955,22.1694423067659,22.2237689325884,25475.169478108,0.0,1.0
2018-03-27,53.54,53.9,53.12,53.9,9161,22.3742118964043,22.5246548602203,22.1986951052857,22.5246548602203,21921.6633091253,0.0,1.0
2018-03-28,53.22,53.75,53.11,53.7,14727,22.2404848174568,22.4619702919636,22.1945161340686,22.4410754358781,35240.730875831,0.0,1.0
2018-03-29,53.5,53.75,53.05,53.3,24248,22.3574960115359,22.4619702919636,22.1694423067659,22.2739165871937,58023.8502259217,0.0,1.0
2018-04-02,53.22,53.8,53.06,53.06,13151,22.2404848174568,22.4828651480492,22.1736212779831,22.1736212779831,31469.4677631597,0.0,1.0
2018-04-03,54.04,54.49,53.11,53.48,11125,22.5831604572598,22.7712141620297,22.1945161340686,22.3491380691017,26621.3845992815,0.0,1.0
2018-04-04,54.4,54.86,52.95,53.87,10754,22.7336034210757,22.9258360970628,22.1276525945948,22.5121179465689,25733.6062903977,0.0,1.0
2018-04-05,55.96,55.97,54.44,55.39,20260,23.3855229309448,23.3897019021619,22.7503193059442,23.1473215715696,48480.8316387816,0.0,1.0
2018-04-06,55.6,55.6,55.06,55.5,16014,23.2350799671289,23.2350799671289,23.009415521405,23.1932902549578,38320.4362222826,0.0,1.0
2018-04-09,55.84,55.95,55.33,55.33,5800,23.3353752763395,23.3813439597277,23.1222477442669,23.1222477442669,13879.0139933333,0.0,1.0
2018-04-10,56.22,56.39,55.18,55.75,10213,23.4941761825897,23.5652186932805,23.0595631760103,23.2977645353855,24439.0292955022,0.0,1.0
2018-04-11,56.43,56.58,55.71,56.17,12287,23.581934578149,23.6446191464056,23.2810486505171,23.4732813265041,29401.9732648424,0.0,1.0
2018-04-12,56.55,56.59,55.58,56.49,13221,23.6320822327543,23.6487981176227,23.2267220246946,23.6070084054516,31636.9731044585,0.0,1.0
2018-04-13,56.54,56.65,55.84,56.65,8183,23.6279032615372,23.6738719449254,23.3353752763395,23.6738719449254,19581.3743978356,0.0,1.0
2018-04-16,56.47,56.67,55.7,56.44,11589,23.5986504630174,23.6822298873596,23.2768696793,23.5861135493661,27731.7057187482,0.0,1.0
2018-04-17,56.16,56.51,55.22,56.51,7985,23.469102355287,23.6153663478858,23.0762790608787,23.6153663478858,19107.5735753046,0.0,1.0
2018-04-18,56.1,56.5,56.06,56.45,6235,23.4440285279843,23.6111873766687,23.4273126431159,23.5902925205832,14919.9400428333,0.0,1.0
2018-04-19,56.49,56.69,56.05,56.05,10225,23.6070084054516,23.6905878297938,23.4231336718988,23.4231336718988,24467.7444968678,0.0,1.0
2018-04-20,56.45,56.54,55.82,56.38,13470,23.5902925205832,23.6279032615372,23.3270173339053,23.5610397220634,32232.813532793,0.0,1.0
2018-04-23,56.4,56.56,56.06,56.56,16488,23.5693976644976,23.6362612039714,23.4273126431159,23.6362612039714,39454.6866762207,0.0,1.0
2018-04-24,56.44,56.45,56.08,56.44,10437,23.5861135493661,23.5902925205832,23.4356705855501,23.5861135493661,24975.0463876585,0.0,1.0
2018-04-25,56.44,56.63,56.26,56.26,3251,23.5861135493661,23.6655140024912,23.5108920674581,23.5108920674581,7779.42663660802,0.0,1.0
2018-04-26,56.2,56.5,55.67,56.5,18834,23.4858182401554,23.6111873766687,23.2643327656486,23.6111873766687,45068.5085431793,0.0,1.0
2018-04-27,56.59,57.0,56.11,56.45,15356,23.7073037146622,23.8790654132488,23.5062168480244,23.6486533785595,36655.2034115358,0.14,1.0
2018-04-30,57.58,57.89,56.61,56.69,32073,24.1220453771029,24.2519139784732,23.7156823341055,23.7491968118785,76559.1520590116,0.0,1.0
2018-05-01,57.49,57.75,56.8,57.11,12765,24.0843415896083,24.1932636423705,23.7952792188163,23.9251478201866,30470.4136199696,0.0,1.0
2018-05-02,56.92,57.45,56.78,56.78,13227,23.8455509354758,24.0675843507218,23.7869005993731,23.7869005993731,31573.2205993997,0.0,1.0
2018-05-03,56.84,57.5,56.63,56.81,12851,23.8120364577028,24.0885308993299,23.7240609535487,23.7994685285379,30675.698036054,0.0,1.0
2018-05-04,57.91,57.99,57.05,57.13,12367,24.2602925979164,24.2938070756894,23.9000119618569,23.9335264396299,29520.3764385558,0.0,1.0
2018-05-07,57.89,57.95,57.54,57.91,16303,24.2519139784732,24.2770498368029,24.1052881382164,24.2602925979164,38915.7190165581,0.0,1.0
2018-05-08,57.85,58.0,56.62,58.0,13921,24.2351567395867,24.297996385411,23.7198716438271,24.297996385411,33229.818096639,0.0,1.0
2018-05-09,57.79,57.92,57.32,57.55,8183,24.210020881257,24.2644819076381,24.0131233243407,24.109477447938,19533.0508932402,0.0,1.0
2018-05-10,57.36,57.9,56.83,57.9,11444,24.0298805632272,24.2561032881948,23.8078471479812,24.2561032881948,27317.1495077894,0.0,1.0
2018-05-11,57.4,57.4,56.81,57.35,8808,24.0466378021137,24.0466378021137,23.7994685285379,24.0256912535056,21024.9434519931,0.0,1.0
2018-05-14,57.87,57.95,57.27,57.59,11520,24.2435353590299,24.2770498368029,23.9921767757326,24.1262346868245,27498.5636429338,0.0,1.0
2018-05-15,57.79,57.9,57.51,57.64,9283,24.210020881257,24.2561032881948,24.0927202090515,24.1471812354326,22158.7817966453,0.0,1.0
2018-05-16,57.86,57.9,57.41,57.9,13537,24.2393460493083,24.2561032881948,24.0508271118353,24.2561032881948,32313.1993085412,0.0,1.0
2018-05-17,57.9,57.95,57.52,57.87,15118,24.2561032881948,24.2770498368029,24.0969095187731,24.2435353590299,36087.0907251626,0.0,1.0
2018-05-18,57.85,58.02,57.61,57.61,13909,24.2351567395867,24.3063750048543,24.1346133062677,24.1346133062677,33201.1737595109,0.0,1.0
2018-05-21,57.93,57.93,57.69,57.8,11957,24.2686712173597,24.2686712173597,24.1681277840407,24.2142101909786,28541.6949200138,0.0,1.0
2018-05-22,57.95,57.95,57.76,57.88,15604,24.2770498368029,24.2770498368029,24.1974529520921,24.2477246687516,37247.1863788489,0.0,1.0
2018-05-23,58.22,58.57,57.99,58.25,27437,24.3901611992867,24.5367870395435,24.2938070756894,24.4027291284516,65492.8898152062,0.0,1.0
2018-05-24,58.98,60.0,58.275,58.5,32067,24.70854873813,25.1358583297355,24.4132024027557,24.5074618714922,76544.8298904478,0.0,1.0
2018-05-25,58.76,59.31,58.68,59.31,13571,24.6163839242543,24.8467959589436,24.5828694464814,24.8467959589436,32394.3582637374,0.0,1.0
2018-05-29,58.81,59.5,58.53,58.53,9249,24.6373304728625,24.9263928436544,24.520029800657,24.520029800657,22077.6228414491,0.0,1.0
2018-05-30,58.07,59.14,57.93,59.14,11642,24.3273215534624,24.775577693676,24.2686712173597,24.775577693676,27789.7810704023,0.0,1.0
2018-05-31,58.1,58.78,57.74,58.78,10934,24.3398894826273,24.6247625436976,24.1890743326488,24.6247625436976,26099.765179847,0.0,1.0
2018-06-01,58.2,58.77,57.45,58.41,24056,24.3817825798435,24.620573233976,24.0675843507218,24.4697580839976,57422.3478293763,0.0,1.0
2018-06-04,59.31,59.76,57.73,58.1,27152,24.8467959589436,25.0353148964166,24.1848850229272,24.3398894826273,64812.5868084147,0.0,1.0
2018-06-05,59.49,59.62,59.06,59.31,10927,24.9222035339328,24.9766645603139,24.742063215903,24.8467959589436,26083.055983189,0.0,1.0
2018-06-06,59.71,59.8,59.36,59.41,16825,25.0143683478085,25.0520721353031,24.8677425075517,24.8886890561598,40161.7476816285,0.0,1.0
2018-06-07,59.97,60.9,59.59,59.78,17335,25.1232904005707,25.5128962046816,24.964096631149,25.0436935158599,41379.1320095709,0.0,1.0
2018-06-08,60.4,61.5,60.07,60.07,14317,25.3034307186004,25.7642547879789,25.1651834977869,25.1651834977869,34175.0812218649,0.0,1.0
2018-06-11,60.13,60.44,59.15,60.4,23623,25.1903193561166,25.3201879574869,24.7797670033976,25.3034307186004,56388.7646646724,0.0,1.0
2018-06-12,60.49,60.88,59.96,60.01,6655,25.3411345060951,25.5045175852383,25.1191010908491,25.1400476394572,15885.671965601,0.0,1.0
2018-06-13,60.3,61.51,60.01,60.39,21751,25.2615376213842,25.7684440977006,25.1400476394572,25.2992414088788,51920.2480726956,0.0,1.0
2018-06-14,59.69,60.3,59.34,60.3,6559,25.0059897283652,25.2615376213842,24.8593638881085,25.2615376213842,15656.5172685766,0.0,1.0
2018-06-15,59.16,59.89,59.04,59.54,11997,24.7839563131192,25.0897759227977,24.7336845964598,24.9431500825409,28637.1760437741,0.0,1.0
2018-06-18,59.78,60.28,59.01,59.01,11632,25.0436935158599,25.253159001941,24.7211166672949,24.7211166672949,27765.9107894622,0.0,1.0
2018-06-19,61.15,61.47,59.71,59.71,17528,25.6176289477221,25.7516868588141,25.0143683478085,25.0143683478085,41839.8284317139,0.0,1.0
2018-06-20,59.75,61.15,59.32,61.15,22986,25.031125586695,25.6176289477221,24.8509852686652,25.6176289477221,54868.2277687913,0.0,1.0
2018-06-21,58.62,59.83,57.61,59.72,24194,24.5577335881516,25.064640064468,24.1346133062677,25.0185576575301,57751.757706349,0.0,1.0
2018-06-22,59.12,59.43,57.99,58.69,376629,24.7671990742328,24.8970676756031,24.2938070756894,24.587058756203,899024.004016883,0.0,1.0
2018-06-25,60.71,61.19,59.01,59.01,30841,25.4332993199708,25.6343861866086,24.7211166672949,24.7211166672949,73618.3334471978,0.0,1.0
2018-06-26,60.96,62.02,59.92,60.73,21620,25.5380320630113,25.9820988935033,25.1023438519626,25.441677939414,51607.5473923809,0.0,1.0
2018-06-27,61.34,61.59,59.61,60.85,34832,25.697225832433,25.8019585754735,24.9724752505923,25.4919496560735,83144.9625703705,0.0,1.0
2018-06-28,63.73,64.0,61.5,61.5,51097,26.6984708559008,26.8115822183846,25.7642547879789,25.7642547879789,121969.974519356,0.0,1.0
2018-06-29,63.25,63.95,62.5,63.92,33675,26.4973839892629,26.7906356697765,26.1831857601412,26.7780677406116,80383.1710656072,0.0,1.0
2018-07-02,63.19,63.64,62.27,63.06,13268,26.4722481309332,26.6607670684062,26.0868316365439,26.4177871045521,31671.0887512539,0.0,1.0
2018-07-03,63.56,63.89,63.17,63.35,26069,26.6272525906332,26.7654998114467,26.4638695114899,26.5392770864791,62227.4353826077,0.0,1.0
2018-07-05,63.79,63.93,63.16,63.51,15157,26.7236067142305,26.7822570503332,26.4596802017683,26.6063060420251,36180.1848208288,0.0,1.0
2018-07-06,63.87,64.0,63.48,63.68,19026,26.7571211920035,26.8115822183846,26.5937381128602,26.6775243072927,45415.5965165328,0.0,1.0
2018-07-09,65.3,65.32,63.7,63.85,16410,27.3561924821955,27.3645711016388,26.6859029267359,26.7487425725602,39171.1310226166,0.0,1.0
2018-07-10,65.49,66.4,64.83,65.2,14062,27.4357893669063,27.817016551574,27.1592949252793,27.3142993849793,33566.3890578937,0.0,1.0
2018-07-11,64.5,65.5,63.94,65.5,13760,27.0210477044657,27.439978676628,26.7864463600548,27.439978676628,32845.5065735042,0.0,1.0
2018-07-12,63.81,64.62,63.1,64.62,26365,26.7319853336738,27.0713194211252,26.4345443434385,27.0713194211252,62933.995698433,0.0,1.0
2018-07-13,62.01,63.82,61.54,63.82,28502,25.9779095837817,26.7361746433954,25.7810120268654,26.7361746433954,68035.074735321,0.0,1.0
2018-07-16,63.13,63.82,59.08,61.86,24940,26.4471122726034,26.7361746433954,24.7504418353463,25.9150699379573,59532.4806644765,0.0,1.0
2018-07-17,61.8,63.29,60.94,62.41,14428,25.8899340796276,26.5141412281494,25.5296534435681,26.1454819726466,34440.0413402994,0.0,1.0
2018-07-18,61.4,61.73,59.46,61.73,65595,25.7223616907627,25.8606089115763,24.9096356047679,25.8606089115763,156577.107826236,0.0,1.0
2018-07-19,62.04,63.0,61.03,61.22,29619,25.9904775129466,26.3926512462223,25.5673572310627,25.6469541157735,70701.3851163241,0.0,1.0
2018-07-20,62.13,62.5,61.36,61.93,17274,26.0281813004412,26.1831857601412,25.7056044518762,25.9443951060087,41233.5232958366,0.0,1.0
2018-07-23,62.4,62.65,61.9,62.05,17349,26.141292662925,26.2460254059655,25.9318271768438,25.9946668226682,41412.5504028869,0.0,1.0
2018-07-24,62.86,62.88,62.38,62.59,22834,26.3340009101196,26.3423795295629,26.1329140434817,26.2208895476358,54505.3994985026,0.0,1.0
2018-07-25,61.72,63.1,61.65,62.95,20119,25.8564196018546,26.4345443434385,25.8270944338033,26.3717046976142,48024.61822328,0.0,1.0
2018-07-26,63.0,63.19,61.64,61.66,20600,26.3926512462223,26.4722481309332,25.8229051240817,25.8312837435249,49172.7787364962,0.0,1.0
2018-07-27,62.22,62.92,61.65,62.92,20628,26.0658850879358,26.3591367684493,25.8270944338033,26.3591367684493,49239.6155231282,0.0,1.0
2018-07-30,61.8,63.13,61.2,62.15,21199,25.8899340796276,26.4471122726034,25.6385754963303,26.0365599198844,50602.608564805,0.0,1.0
2018-07-31,61.37,62.0,61.2,61.81,16532,25.7097937615978,25.9737202740601,25.6385754963303,25.8941233893492,39462.3484500852,0.0,1.0
2018-08-01,61.45,61.5,60.95,61.36,19637,25.7433082393708,25.7642547879789,25.5338427532897,25.7056044518762,46874.0706819697,0.0,1.0
2018-08-02,62.38,62.62,61.3,61.3,17621,26.1329140434817,26.2334574768007,25.6804685935465,25.6804685935465,42061.8220444563,0.0,1.0
2018-08-03,61.4,62.4,60.66,62.37,14367,25.7223616907627,26.141292662925,25.4123527713626,26.1287247337601,34294.4326265651,0.0,1.0
2018-08-06,61.15,61.93,60.7,61.01,16916,25.6176289477221,25.9443951060087,25.4291100102491,25.5589786116194,40378.967238183,0.0,1.0
2018-08-07,61.19,61.2,59.98,61.12,24567,25.6930365227114,25.6972354173874,25.1849702669101,25.663644259979,58508.2548989955,0.14,1.0
2018-08-08,61.2,61.34,60.47,61.19,17405,25.6972354173874,25.756019942852,25.3907161060362,25.6930365227114,41451.3850497423,0.0,1.0
2018-08-09,60.51,61.48,60.41,60.99,36676,25.4075116847404,25.8148044683166,25.3655227379799,25.6090586291905,87346.7967873799,0.0,1.0
2018-08-10,59.92,61.78,59.3,60.31,13997,25.1597768988538,25.9407713085979,24.8994454289391,25.3235337912195,33334.9633175089,0.0,1.0
2018-08-13,59.59,60.96,59.49,60.13,8677,25.0212133745444,25.5964619451623,24.9792244277839,25.2479536870507,20664.9622566282,0.0,1.0
2018-08-14,59.36,59.98,58.75,59.84,17778,24.9246387969954,25.1849702669101,24.6685062217567,25.1261857414455,42339.7140714919,0.0,1.0
2018-08-15,58.6,59.35,58.51,59.0,39909,24.605522801616,24.9204399023193,24.5677327495316,24.7734785886578,95046.4421689266,0.0,1.0
2018-08-16,60.38,60.61,58.26,58.59,14805,25.3529260539518,25.4495006315008,24.4627603826305,24.60132390694,35259.2792681089,0.0,1.0
2018-08-17,60.96,61.0,60.04,60.18,12942,25.5964619451623,25.6132575238665,25.2101636349663,25.2689481604309,30822.3973176539,0.0,1.0
2018-08-20,59.28,60.99,59.03,60.99,34141,24.891047639587,25.6090586291905,24.7860752726859,25.6090586291905,81309.4936502874,0.0,1.0
2018-08-21,59.74,60.3,59.35,59.35,25972,25.084196794685,25.3193348965435,24.9204399023193,24.9204399023193,61854.3736002245,0.0,1.0
2018-08-22,59.76,60.3,59.53,59.75,12228,25.0925945840371,25.3193348965435,24.9960200064881,25.0883956893611,29121.9498068514,0.0,1.0
2018-08-23,58.39,59.76,57.94,59.76,11911,24.5173460134191,25.0925945840371,24.3283957529972,25.0925945840371,28366.9892173215,0.0,1.0
2018-08-24,57.97,58.96,57.97,58.77,16608,24.3409924370253,24.7566830099536,24.3409924370253,24.6769040111088,39553.2664697569,0.0,1.0
2018-08-27,57.0,58.08,56.42,57.96,40195,23.933699653449,24.3871802784618,23.6901637622385,24.3367935423492,95727.5738049063,0.0,1.0
2018-08-28,57.74,58.4,56.62,56.99,22019,24.2444178594763,24.5215449080952,23.7741416557594,23.929500758773,52439.9912329948,0.0,1.0
2018-08-29,58.26,58.54,57.09,57.73,40898,24.4627603826305,24.5803294335598,23.9714897055334,24.2402189648002,97401.8239450941,0.0,1.0
2018-08-30,58.61,58.99,58.07,58.07,13490,24.6097216962921,24.7692796939817,24.3829813837857,24.3829813837857,32127.5026900904,0.0,1.0
2018-08-31,58.33,58.93,57.45,58.46,13483,24.4921526453629,24.7440863259255,24.122649913871,24.5467382761514,32110.8316360629,0.0,1.0
2018-09-04,58.27,58.81,57.61,58.34,20261,24.4669592773066,24.693699589813,24.1898322286877,24.4963515400389,48253.1750929519,0.0,1.0
2018-09-05,58.29,58.63,57.56,58.22,33891,24.4753570666587,24.6181194856442,24.1688377553075,24.4459648039264,80714.0988635918,0.0,1.0
2018-09-06,58.5,58.88,58.2,58.22,19880,24.5635338548556,24.7230918525453,24.4375670145743,24.4459648039264,47345.793438028,0.0,1.0
2018-09-07,58.48,58.85,58.07,58.43,29304,24.5551360655035,24.7104951685171,24.3829813837857,24.5341415921233,69789.7953173024,0.0,1.0
2018-09-10,58.39,58.69,57.92,58.48,9639,24.5173460134191,24.6433128537004,24.3199979636451,24.5551360655035,22956.0413958326,0.0,1.0
2018-09-11,57.56,58.115,57.15,58.11,19411,24.1688377553075,24.4018764098279,23.9966830735897,24.3997769624899,46228.8328181871,0.0,1.0
2018-09-12,57.25,57.99,56.83,57.57,7162,24.0386720203501,24.3493902263774,23.8623184439563,24.1730366499835,17056.8698492534,0.0,1.0
2018-09-13,56.78,57.24,56.4,57.24,9864,23.8413239705761,24.0344731256741,23.6817659728864,24.0344731256741,23491.8967038585,0.0,1.0
2018-09-14,56.7,57.03,56.63,56.98,5300,23.8077328131677,23.9462963374772,23.7783405504354,23.925301864097,12622.3694779451,0.0,1.0
2018-09-17,56.15,56.7,55.74,56.63,18081,23.5767936059853,23.8077328131677,23.4046389242675,23.7783405504354,43061.332552967,0.0,1.0
2018-09-18,54.96,56.19,54.91,56.15,13871,23.0771251395361,23.5935891846895,23.0561306661559,23.5767936059853,33034.8843450144,0.0,1.0
2018-09-19,53.86,55.16,53.76,54.78,15632,22.6152467251713,23.161103033057,22.5732577784109,23.0015450353673,37228.8452224977,0.0,1.0
2018-09-20,54.27,54.6,53.75,53.75,18482,22.7874014068891,22.9259649311986,22.5690588837348,22.5690588837348,44016.3457908266,0.0,1.0
2018-09-21,54.53,54.94,53.87,54.18,26871,22.8965726684663,23.068727350184,22.6194456198474,22.7496113548047,63995.4132531814,0.0,1.0
2018-09-24,54.84,54.84,53.6,54.42,29399,23.0267384034236,23.0267384034236,22.5060754635942,22.8503848270298,70016.0453362467,0.0,1.0
2018-09-25,55.78,55.89,54.97,54.97,19509,23.4214345029717,23.4676223444082,23.0813240342122,23.0813240342122,46462.2275745718,0.0,1.0
2018-09-26,55.9,55.99,55.38,55.9,23237,23.4718212390842,23.5096112911686,23.25347871593,23.4718212390842,55340.7546337755,0.0,1.0
2018-09-27,55.98,56.47,55.19,56.0,31210,23.5054123964926,23.7111582356187,23.1736997170851,23.5138101858447,74329.085171069,0.0,1.0
2018-09-28,55.72,56.36,55.0,55.7,58545,23.3962411349155,23.6649703941822,23.0939207182403,23.3878433455634,139429.551148357,0.0,1.0
2018-10-01,54.26,56.27,54.01,55.71,24114,22.7832025122131,23.6271803420979,22.678230145312,23.3920422402394,57429.3995455033,0.0,1.0
2018-10-02,52.07,54.61,51.55,54.11,21879,21.8636445781595,22.9301638258746,21.6453020550052,22.7202190920724,52106.5701524454,0.0,1.0
2018-10-03,52.17,52.7,51.82,52.06,28294,21.9056335249199,22.1281749427503,21.7586722112584,21.8594456834835,67384.4003790526,0.0,1.0
2018-10-04,52.14,52.89,51.7,52.16,32627,21.8930368408918,22.2079539415951,21.7082854751459,21.9014346302439,77703.7828220593,0.0,1.0
2018-10-05,52.22,52.67,51.98,52.19,7787,21.9266279983002,22.1155782587221,21.8258545260751,21.914031314272,18545.3568159921,0.0,1.0
2018-10-08,53.03,53.19,51.95,51.95,12281,22.2667384670597,22.3339207818764,21.813257842047,21.813257842047,29248.1735016309,0.0,1.0
2018-10-09,52.86,53.37,52.23,53.01,8811,22.195357257567,22.4095008860452,21.9308268929762,22.2583406777076,20984.093862297,0.0,1.0
2018-10-10,52.76,53.04,52.05,52.72,10240,22.1533683108065,22.2709373617357,21.8552467888074,22.1365727321023,24387.3704630486,0.0,1.0
2018-10-11,51.47,52.78,51.45,52.59,19967,21.6117108975969,22.1617661001586,21.6033131082448,22.0819871013138,47552.990823798,0.0,1.0
2018-10-12,49.55,51.83,49.21,51.82,29102,20.8055231197965,21.7628711059345,20.662760700811,21.7586722112584,69308.7163296524,0.0,1.0
2018-10-15,49.15,49.83,48.9,49.49,13791,20.6375673327547,20.9230921707257,20.5325949658537,20.7803297517402,32844.3580132719,0.0,1.0
2018-10-16,49.65,49.8,49.0,49.26,8248,20.8475120665569,20.9104954866976,20.5745839126141,20.6837551741912,19643.2648026587,0.0,1.0
2018-10-17,49.73,49.93,48.5,49.59,13252,20.8811032239653,20.9650811174862,20.3646391788119,20.8223186985007,31560.6868531562,0.0,1.0
2018-10-18,49.34,50.0,49.06,49.66,8831,20.7173463315996,20.9944733802185,20.5997772806704,20.851710961233,21031.7254452326,0.0,1.0
2018-10-19,47.81,49.49,47.5,49.25,10201,20.0749154461649,20.7803297517402,19.9447497112075,20.6795562795152,24294.4888763241,0.0,1.0
2018-10-22,47.71,48.64,47.27,47.92,17383,20.0329264994045,20.4234237042765,19.8481751336585,20.1211032876014,41398.990308513,0.0,1.0
2018-10-23,47.32,48.04,46.4,47.27,11465,19.8691696070388,20.1714900237139,19.4828712968427,19.8481751336585,27304.8049178566,0.0,1.0
2018-10-24,43.9,47.16,43.67,47.16,47849,18.4331476278318,19.8019872922221,18.3365730502828,19.8019872922221,113956.180594376,0.0,1.0
2018-10-25,43.91,45.65,43.0,44.03,24917,18.4373465225079,19.1679541961395,18.0552471069879,18.4877332586204,59341.8076003692,0.0,1.0
2018-10-26,45.0,45.5,44.17,44.21,9217,18.8950260421966,19.1049707759988,18.546517784085,18.5633133627892,21951.0149958905,0.0,1.0
2018-10-29,44.55,45.39,44.0,44.88,25581,18.7060757817746,19.0587829345623,18.4751365745922,18.8446393060841,60923.1761538328,0.0,1.0
2018-10-30,44.48,45.25,44.25,44.51,13027,18.6766835190423,18.9999984090977,18.5801089414933,18.6892802030705,31024.8315451304,0.0,1.0
2018-10-31,45.14,45.5,42.02,44.57,38341,18.9538105676612,19.1049707759988,17.6437554287356,18.7144735711267,91312.1260667723,0.0,1.0
2018-11-01,45.34,45.46,45.0,45.14,16500,19.0377884611821,19.0881751972946,18.8950260421966,18.9538105676612,39296.0559219045,0.0,1.0
2018-11-02,46.3,46.3,45.29,45.46,26594,19.4408823500823,19.4408823500823,19.0167939878019,19.0881751972946,63335.7158295229,0.0,1.0
2018-11-05,46.17,47.11,45.89,46.3,11990,19.3862967192937,19.7809928188418,19.2687276683645,19.4408823500823,28555.1339699173,0.0,1.0
2018-11-06,47.11,47.11,46.18,46.18,3433,19.7809928188418,19.7809928188418,19.3904956139698,19.3904956139698,8175.96121090293,0.0,1.0
2018-11-07,47.01,47.2,46.75,47.16,8444,19.797788397546,19.877804985411,19.6882920141518,19.8609593879657,20050.3425952973,0.14,1.0
2018-11-08,46.97,47.76,46.5,46.97,12774,19.7809428001007,20.1136433496447,19.5830070301189,19.7809428001007,30331.9607191294,0.0,1.0
2018-11-09,46.75,47.39,46.53,47.02,15286,19.6882920141518,19.957821573276,19.5956412282028,19.8019997969073,36296.7239355418,0.0,1.0
2018-11-12,46.5,47.03,46.5,46.8,10203,19.5830070301189,19.8062111962686,19.5830070301189,19.7093490109584,24227.101551376,0.0,1.0
2018-11-13,46.72,46.82,46.21,46.5,12513,19.6756578160678,19.717771809681,19.4608764486407,19.5830070301189,29712.2142225197,0.0,1.0
2018-11-14,46.09,46.7,46.0,46.7,21502,19.4103396563049,19.6672350173452,19.3724370620531,19.6672350173452,51056.663486983,0.0,1.0
2018-11-15,46.54,46.68,44.95,45.93,15733,19.5998526275642,19.6588122186226,18.9302401291149,19.3429572665239,37358.1288550228,0.0,1.0
2018-11-16,46.73,47.1,46.17,46.17,60442,19.6798692154292,19.8356909917979,19.4440308511955,19.4440308511955,143519.991371975,0.0,1.0
2018-11-19,46.79,47.48,46.57,46.81,32684,19.7051376115971,19.9957241675279,19.6124868256481,19.7135604103197,77608.4080275576,0.0,1.0
2018-11-20,46.23,46.88,46.0,46.74,18345,19.4692992473634,19.7430402058489,19.3724370620531,19.6840806147905,43560.3428364198,0.0,1.0
2018-11-21,46.85,47.21,46.29,46.3,23428,19.730406007765,19.8820163847723,19.4945676435313,19.4987790428926,55629.9652205856,0.0,1.0
2018-11-23,46.33,47.0,46.33,46.86,4917,19.5114132409765,19.7935769981847,19.5114132409765,19.7346174071263,11675.4541142915,0.0,1.0
2018-11-26,46.13,46.7,45.74,46.7,18499,19.4271852537502,19.6672350173452,19.2629406786589,19.6672350173452,43926.0170144962,0.0,1.0
2018-11-27,47.17,47.4,46.0,46.2,21533,19.8651707873271,19.9620329726373,19.3724370620531,19.4566650492794,51130.273224128,0.0,1.0
2018-11-28,47.41,47.8,46.54,47.25,17841,19.9662443719986,20.13048894709,19.5998526275642,19.8988619822176,42363.5909808977,0.0,1.0
2018-11-29,47.35,47.45,47.11,47.36,5543,19.9409759758307,19.9830899694439,19.8399023911592,19.9451873751921,13161.8959030949,0.0,1.0
2018-11-30,47.86,48.22,47.19,47.5,11203,20.1557573432579,20.3073677202652,19.8735935860497,20.0041469662505,26601.6092012216,0.0,1.0
2018-12-03,47.74,48.35,47.32,48.22,13448,20.1052205509221,20.3621159119623,19.9283417777468,20.3073677202652,31932.3788751253,0.0,1.0
2018-12-04,46.39,47.55,45.9,47.55,15418,19.5366816371444,20.0252039630571,19.3303230684399,20.0252039630571,36610.1589453215,0.0,1.0
2018-12-06,44.67,45.98,44.47,45.73,23382,18.8123209469981,19.3640142633305,18.7280929597718,19.2587292792976,55520.7378686928,0.0,1.0
2018-12-07,44.64,45.08,44.15,45.04,13827,18.7996867489141,18.984988320812,18.5933281802097,18.9681427233668,32832.317274417,0.0,1.0
2018-12-10,44.18,45.25,43.97,44.65,10778,18.6059623782936,19.0565821099544,18.517522991706,18.8038981482755,25592.4434500373,0.0,1.0
2018-12-11,43.19,44.25,43.02,44.25,16462,18.1890338415233,18.6354421738228,18.117440052381,18.6354421738228,39089.1449317605,0.0,1.0
2018-12-12,43.83,44.0,43.19,43.3,9850,18.4585634006476,18.5301571897899,18.1890338415233,18.2353592344978,23388.9003509804,0.0,1.0
2018-12-13,43.29,43.91,43.12,43.91,14331,18.2311478351365,18.4922545955381,18.1595540459941,18.4922545955381,34029.0691299391,0.0,1.0
2018-12-14,42.99,43.7,42.76,42.82,16529,18.104805854297,18.4038152089505,18.0079436689868,18.0332120651547,39248.2369443001,0.0,1.0
2018-12-17,43.38,43.4,42.85,42.89,13542,18.2690504293883,18.277473228111,18.0458462632386,18.0626918606839,32155.5825942109,0.0,1.0
2018-12-18,42.68,43.45,42.33,43.45,19952,17.9742524740962,18.2985302249176,17.8268534964502,18.2985302249176,47376.176629722,0.0,1.0
2018-12-19,42.44,43.19,42.0001,42.93,13993,17.8731788894246,18.1890338415233,17.6879194315204,18.0795374581291,33226.4855442914,0.0,1.0
2018-12-20,43.04,43.45,41.73,42.37,24871,18.1258628511036,18.2985302249176,17.5741695347712,17.8436990938954,59056.3797593131,0.0,1.0
2018-12-21,43.07,43.45,42.39,43.07,39740,18.1384970491875,18.2985302249176,17.8521218926181,18.1384970491875,94362.9340048695,0.0,1.0
2018-12-24,42.07,43.44,42.07,42.95,12021,17.717357113056,18.2943188255562,17.717357113056,18.0879602568518,28543.9564587954,0.0,1.0
2018-12-26,42.2,42.97,41.25,42.28,28285,17.7721053047531,18.0963830555744,17.3720223654281,17.8057964996436,67162.9488758863,0.0,1.0
2018-12-27,42.64,42.92,41.25,41.88,15073,17.957406876651,18.0753260587678,17.3720223654281,17.637340525191,35790.9538061246,0.0,1.0
2018-12-28,42.24,42.75,41.9,42.5,9590,17.7889509021983,18.0037322696254,17.6457633239136,17.8984472855925,22771.5283620206,0.0,1.0
2018-12-31,42.88,43.41,42.03,42.44,44743,18.0584804613225,18.2816846274723,17.7005115156107,17.8731788894246,106242.595777048,0.0,1.0
2019-01-02,44.3,44.3,42.61,42.89,25512,18.6564991706294,18.6564991706294,17.944772678567,18.0626918606839,60578.4391628642,0.0,1.0
2019-01-03,44.1,44.5,43.68,44.26,6797,18.5722711834031,18.7407271578557,18.3953924102278,18.6396535731841,16139.5284960014,0.0,1.0
2019-01-04,46.0,47.11,44.43,44.5,15588,19.3724370620531,19.8399023911592,18.7112473623265,18.7407271578557,37013.8252457952,0.0,1.0
2019-01-07,45.17,46.1,44.81,46.1,11079,19.0228909150639,19.4145510556663,18.8712805380565,19.4145510556663,26307.1702526408,0.0,1.0
2019-01-08,45.4,45.53,44.81,45.47,8752,19.1197531003742,19.1745012920713,18.8712805380565,19.1492328959034,20781.6909514498,0.0,1.0
2019-01-09,45.54,45.86,44.08,44.96,13968,19.1787126914326,19.3134774709947,18.5638483846805,18.9344515284763,33167.1228530451,0.0,1.0
2019-01-10,44.95,45.74,44.58,45.36,4604,18.9302401291149,19.2629406786589,18.7744183527462,19.1029075029289,10932.2332198898,0.0,1.0
2019-01-11,45.4,45.73,44.76,44.81,11351,19.1197531003742,19.2587292792976,18.8502235412499,18.8712805380565,26953.0363333988,0.0,1.0
2019-01-14,45.34,45.84,45.07,45.27,6511,19.0944847042063,19.305054672272,18.9807769214507,19.065004908677,15460.4193081455,0.0,1.0
2019-01-15,44.98,45.54,44.82,45.44,9413,18.9428743271989,19.1787126914326,18.8754919374178,19.1365986978194,22351.2405079978,0.0,1.0
2019-01-16,46.02,46.4,44.75,44.75,14933,19.3808598607757,19.5408930365057,18.8460121418886,18.8460121418886,35458.5227351463,0.0,1.0
2019-01-17,46.28,46.78,45.63,46.25,11070,19.4903562441699,19.7009262122357,19.2166152856844,19.477722046086,26285.7996837923,0.0,1.0
2019-01-18,47.47,47.73,46.45,46.45,13396,19.9915127681665,20.1010091515608,19.5619500333123,19.5619500333123,31808.9044773334,0.0,1.0
2019-01-22,47.72,47.9,46.99,47.03,10566,20.0967977521994,20.1726029407031,19.7893655988234,19.8062111962686,25089.04782827,0.0,1.0
2019-01-23,47.97,48.15,47.44,47.99,24414,20.2020827362323,20.277887924736,19.9788785700826,20.210505534955,57971.2297633337,0.0,1.0
2019-01-24,48.93,48.96,47.71,48.28,21324,20.6063770749187,20.6190112730026,20.0925863528381,20.3326361164331,50634.0011253102,0.0,1.0
2019-01-25,48.86,49.0,47.83,48.78,17504,20.5768972793894,20.6358568704479,20.1431231451739,20.5432060844989,41563.3819028997,0.0,1.0
2019-01-28,48.15,48.61,47.29,48.61,7892,20.277887924736,20.4716122953566,19.9157075796629,20.4716122953566,18739.6143725825,0.0,1.0
2019-01-29,51.37,52.5,50.5,51.0,34287,21.6339585190797,22.1098466469084,21.2675667746453,21.4781367427111,81414.7437902606,0.0,1.0
2019-01-30,49.09,51.24,48.71,51.24,20919,20.6737594646997,21.5792103273826,20.5137262889697,21.5792103273826,49672.3255271228,0.0,1.0
2019-01-31,48.55,49.18,48.39,49.18,8209,20.4463438991887,20.7116620589516,20.3789615094076,20.7116620589516,19492.3332975835,0.0,1.0
2019-02-01,48.71,49.07,48.32,48.99,17784,20.5137262889697,20.6653366659771,20.3494817138784,20.6316454710866,42228.2440448565,0.0,1.0
2019-02-04,49.11,49.93,48.32,48.58,19897,20.6821822634223,21.0275170110503,20.3494817138784,20.4589780972726,47245.5787089806,0.0,1.0
2019-02-05,50.25,50.25,49.1,49.1,12609,21.2254527810321,21.2254527810321,20.7396961502224,20.7396961502224,29851.0593171521,0.15,1.0
2019-02-06,50.17,50.42,48.89,50.37,11486,21.1916610154106,21.2972602829779,20.6509927654659,21.2761404294644,27192.4234528359,0.0,1.0
2019-02-07,51.83,52.22,50.21,50.36,7702,21.8928401520576,22.0575750094626,21.2085568982213,21.2719164587617,18234.0279848287,0.0,1.0
2019-02-08,52.0,52.25,51.12,51.63,15806,21.9646476540034,22.0702469215707,21.5929382321664,21.8083607380037,37419.7671161,0.0,1.0
2019-02-11,52.21,52.25,50.59,52.25,18752,22.0533510387599,22.0702469215707,21.3690677849237,22.0702469215707,44394.2473086872,0.0,1.0
2019-02-12,51.81,52.19,51.57,51.57,7713,21.8843922106522,22.0449030973545,21.7830169137876,21.7830169137876,18260.0698321194,0.0,1.0
2019-02-13,52.12,52.2,51.72,51.99,5607,22.0153353024357,22.0491270680572,21.846376474328,21.9604236833007,13274.2397962782,0.0,1.0
2019-02-14,51.5,52.08,51.23,52.08,5578,21.7534491188687,21.9984394196249,21.639401909896,21.9984394196249,13205.5840170572,0.0,1.0
2019-02-15,52.13,52.49,51.1,51.53,13079,22.0195592731384,22.1716222184353,21.584490290761,21.7661210309768,30963.7564286646,0.0,1.0
2019-02-19,52.44,52.44,52.09,52.09,7300,22.1505023649219,22.1505023649219,22.0026633903276,22.0026633903276,17282.3168383861,0.0,1.0
2019-02-20,52.15,52.49,52.08,52.43,12020,22.0280072145438,22.1716222184353,21.9984394196249,22.1462783942192,28456.6367667672,0.0,1.0
2019-02-21,52.34,52.5,52.175,52.175,2158,22.1082626578949,22.175846189138,22.0385671413005,22.0385671413005,5108.93695030647,0.0,1.0
2019-02-22,52.94,52.94,52.0,52.25,7211,22.3617009000565,22.3617009000565,21.9646476540034,22.0702469215707,17071.6146193976,0.0,1.0
2019-02-25,52.27,52.95,52.27,52.95,7870,22.0786948629761,22.3659248707592,22.0786948629761,22.3659248707592,18631.7580161779,0.0,1.0
2019-02-26,52.18,52.82,51.95,52.35,12912,22.0406791266518,22.3110132516242,21.9435278004899,22.1124866285976,30568.3938379783,0.0,1.0
2019-02-27,51.51,51.87,51.0,51.87,8909,21.7576730895714,21.9097360348684,21.5422505837341,21.9097360348684,21091.5288648194,0.0,1.0
2019-02-28,51.85,52.1,51.4,51.69,7411,21.901288093463,22.0068873610303,21.7112094118418,21.8337045622199,17545.1027519561,0.0,1.0
2019-03-01,52.6,52.69,51.43,52.4,14646,22.2180858961649,22.2561016324892,21.7238813239499,22.1336064821111,34673.5359472607,0.0,1.0
2019-03-04,52.37,52.7,52.23,52.31,9956,22.120934570003,22.2603256031919,22.0617989801653,22.0955907457868,23570.2392387633,0.0,1.0
2019-03-05,51.61,52.94,51.61,52.46,5901,21.7999127965983,22.3617009000565,21.7999127965983,22.1589503063272,13970.2673511393,0.0,1.0
2019-03-06,50.65,52.36,50.65,51.98,13457,21.3944116091398,22.1167105993003,21.3944116091398,21.956199712598,31858.6489992003,0.0,1.0
2019-03-07,50.78,51.4,50.5,50.83,7875,21.4493232282748,21.7112094118418,21.3310520485994,21.4704430817883,18643.5952194919,0.0,1.0
2019-03-08,50.64,51.0,50.21,50.36,7545,21.3901876384371,21.5422505837341,21.2085568982213,21.2719164587617,17862.3398007703,0.0,1.0
2019-03-11,50.45,50.67,49.93,50.66,4192,21.309932195086,21.4028595505452,21.0902857185459,21.3986355798425,9924.31125842663,0.0,1.0
2019-03-12,50.54,50.77,50.52,50.58,4749,21.3479479314102,21.4450992575721,21.3394999900048,21.364843814221,11242.9757076021,0.0,1.0
2019-03-13,50.12,50.69,49.9,50.56,4721,21.1705411618971,21.4113074919506,21.0776138064378,21.3563958728156,11176.6873690439,0.0,1.0
2019-03-14,49.78,50.5,49.5,50.23,6380,21.0269261580055,21.3310520485994,20.9086549783301,21.2170048396267,15104.2714286169,0.0,1.0
2019-03-15,51.26,51.26,49.345,49.99,23686,21.6520738220041,21.6520738220041,20.8431834324384,21.1156295427621,56075.1995389059,0.0,1.0
2019-03-18,51.11,51.54,50.24,50.96,7488,21.5887142614637,21.7703450016795,21.2212288103294,21.5253547009233,17727.3956829911,0.0,1.0
2019-03-19,50.72,51.32,50.72,51.32,3698,21.4239794040587,21.6774176462202,21.4239794040587,21.6774176462202,8754.79557100708,0.0,1.0
2019-03-20,49.39,50.01,49.35,50.0,5889,20.8621913006005,21.1240774841675,20.8452954177897,21.1198535134648,13941.8580631857,0.0,1.0
2019-03-21,48.65,49.88,48.6,49.29,14589,20.5496174686012,21.0691658650325,20.5284976150878,20.8199515935736,34538.5918294815,0.0,1.0
2019-03-22,46.12,48.41,46.04,48.15,12972,19.4809528808199,20.4482421717366,19.4471611151984,20.3384189334666,30710.4402777458,0.0,1.0
2019-03-25,46.55,47.15,46.15,46.65,7017,19.6625836210357,19.9160218631973,19.493624792928,19.7048233280626,16612.3311308158,0.0,1.0
2019-03-26,48.06,48.06,46.81,46.94,13306,20.3004031971423,20.3004031971423,19.7724068593057,19.8273184784407,31501.1654591186,0.0,1.0
2019-03-27,49.56,49.9,47.28,47.53,12386,20.9339988025463,21.0776138064378,19.9709334823323,20.0765327498996,29323.1200493493,0.0,1.0
2019-03-28,49.48,49.84,48.75,49.66,4584,20.9002070369247,21.0522699822217,20.5918571756282,20.9762385095732,10852.3479982414,0.0,1.0
2019-03-29,50.48,50.49,49.21,49.66,11492,21.322604107194,21.3268280778967,20.786159827952,20.9762385095732,27206.6280968128,0.0,1.0
2019-04-01,50.4,50.72,49.04,50.66,15302,21.2888123415725,21.4239794040587,20.7143523260062,21.3986355798425,36226.5770220526,0.0,1.0
2019-04-02,49.98,50.89,49.5,50.35,6163,21.1114055720594,21.4957869060044,20.9086549783301,21.267692488059,14590.5368047909,0.0,1.0
2019-04-03,50.09,50.31,50.0,50.31,8938,21.157869249789,21.2507966052483,21.1198535134648,21.2507966052483,21160.1846440404,0.0,1.0
2019-04-04,51.33,51.44,50.24,50.24,4536,21.6816416169229,21.7281052946526,21.2212288103294,21.2212288103294,10738.7108464273,0.0,1.0
2019-04-05,50.53,51.58,50.4,51.25,5490,21.3437239607075,21.7872408844903,21.2888123415725,21.6478498513014,12997.2492387315,0.0,1.0
2019-04-08,50.5,50.9,50.15,50.18,3295,21.3310520485994,21.5000108767071,21.1832130740052,21.1958849861132,7800.71698390168,0.0,1.0
2019-04-09,50.02,50.68,50.0,50.44,4712,21.1283014548702,21.4070835212479,21.1198535134648,21.3057082243833,11155.3804030788,0.0,1.0
2019-04-10,50.72,50.72,49.16,50.0,11307,21.4239794040587,21.4239794040587,20.7650399744386,21.1198535134648,26768.6515741961,0.0,1.0
2019-04-11,49.93,51.0,49.22,50.66,12481,21.0902857185459,21.5422505837341,20.7903837986547,21.3986355798425,29548.0269123147,0.0,1.0
2019-04-12,49.55,50.27,48.99,50.27,14379,20.9297748318436,21.2339007224375,20.6932324724928,21.2339007224375,34041.429290295,0.0,1.0
2019-04-15,50.76,50.9,49.81,49.81,16365,21.4408752868694,21.5000108767071,21.0395980701136,21.0395980701136,38743.1664466012,0.0,1.0
2019-04-16,50.93,51.2,50.54,50.59,11833,21.5126827888152,21.6267299977879,21.3479479314102,21.3690677849237,28013.925362825,0.0,1.0
2019-04-17,50.95,51.38,50.89,50.98,3762,21.5211307302206,21.7027614704364,21.4957869060044,21.5338026423287,8906.31177342582,0.0,1.0
2019-04-18,50.98,51.29,50.29,50.95,8602,21.5338026423287,21.6647457341122,21.2423486638429,21.5211307302206,20364.7245813421,0.0,1.0
2019-04-22,50.2,51.28,50.1,51.28,9672,21.2043329275186,21.6605217634095,21.1620932204917,21.6605217634095,22897.8860905302,0.0,1.0
2019-04-23,50.98,51.09,49.89,50.65,13159,21.5338026423287,21.5802663200583,21.0733898357351,21.3944116091398,31153.151681688,0.0,1.0
2019-04-24,51.1,51.38,50.52,50.79,6688,21.584490290761,21.7027614704364,21.3394999900048,21.4535471989775,15833.443152757,0.0,1.0
2019-04-25,51.44,51.44,51.04,51.23,4867,21.7281052946526,21.7281052946526,21.5591464665448,21.639401909896,11522.3337058116,0.0,1.0
2019-04-26,50.87,51.44,50.84,51.0351,14895,21.4873389645991,21.7281052946526,21.474667052491,21.5570767209005,35263.0286722959,0.0,1.0
2019-04-29,51.39,52.2,50.77,50.77,17651,21.7069854411391,22.0491270680572,21.4450992575721,21.4450992575721,41787.6951389525,0.0,1.0
2019-04-30,51.69,51.7,51.13,51.13,9421,21.8337045622199,21.8379285329226,21.5971622028691,21.5971622028691,22303.6584841692,0.0,1.0
2019-05-01,51.49,52.16,51.46,51.46,13613,21.749225148166,22.0322311852464,21.7365532360579,21.7365532360579,32227.9697425959,0.0,1.0
2019-05-02,52.24,52.47,51.42,51.42,11707,22.066022950868,22.1631742770299,21.7196573532472,21.7196573532472,27715.6278393132,0.0,1.0
2019-05-03,52.93,53.0,52.14,52.27,17092,22.3574769293538,22.3870447242727,22.0237832438411,22.0786948629761,40464.2958084514,0.0,1.0
2019-05-06,52.21,52.59,52.0,52.26,5698,22.0533510387599,22.2138619254622,21.9646476540034,22.0744708922734,13489.6768965923,0.0,1.0
2019-05-07,52.0,52.22,52.0,52.0,6491,21.9646476540034,22.0575750094626,21.9646476540034,21.9646476540034,15367.0573421868,0.0,1.0
2019-05-08,51.99,52.15,51.82,51.85,6845,22.0237832438411,22.0915617650762,21.9517685650287,21.9644770377603,16158.5112811859,0.15,1.0
2019-05-09,51.52,51.82,48.0,51.65,3300,21.8246838377129,21.9517685650287,20.3335563705399,21.8797538862164,7790.07848472075,0.0,1.0
2019-05-10,51.38,51.86,48.97,51.21,11870,21.7653776316321,21.9687131953375,20.7444636555279,21.6933629528198,28020.6762465562,0.0,1.0
2019-05-13,51.2,51.2,50.12,50.88,9942,21.6891267952426,21.6891267952426,21.2316217769054,21.5535697527723,23469.3819076042,0.0,1.0
2019-05-14,50.5,52.89,50.13,52.89,7018,21.3925957648389,22.4050374257887,21.2358579344826,22.4050374257887,16566.9002441728,0.0,1.0
2019-05-15,51.66,51.66,50.03,50.03,10063,21.8839900437936,21.8839900437936,21.1934963587107,21.1934963587107,23755.0181187106,0.0,1.0
2019-05-16,50.54,51.96,50.34,51.38,11439,21.4095403951477,22.0110747711095,21.3248172436038,21.7653776316321,27003.2447838548,0.0,1.0
2019-05-17,50.43,51.1,50.21,50.43,5938,21.3629426617985,21.6467652194706,21.2697471951002,21.3629426617985,14017.4200128097,0.0,1.0
2019-05-20,50.31,50.88,49.82,50.35,3609,21.3121087708722,21.5535697527723,21.1045370495896,21.3290534011809,8519.51310647188,0.0,1.0
2019-05-21,50.06,50.24,49.86,50.24,2997,21.2062048314423,21.2824556678318,21.1214816798984,21.2824556678318,7074.80764203276,0.0,1.0
2019-05-22,49.6,49.88,49.6,49.76,2631,21.0113415828913,21.1299539950527,21.0113415828913,21.0791201041264,6210.81711918191,0.0,1.0
2019-05-23,48.0,49.45,48.0,49.45,17741,20.3335563705399,20.9477992192333,20.3335563705399,20.9477992192333,41879.9340598277,0.0,1.0
2019-05-24,48.26,48.61,47.63,48.08,35707,20.443696467547,20.5919619827489,20.1768185401837,20.3674456311575,84291.0098345226,0.0,1.0
2019-05-28,48.55,49.49,48.03,48.19,11550,20.5665450372857,20.9647438495421,20.3462648432715,20.4140433645067,27265.2746965227,0.0,1.0
2019-05-29,48.52,48.85,48.11,48.78,7294,20.5538365645541,20.6936297646016,20.3801541038891,20.6639766615612,17218.4340810768,0.0,1.0
2019-05-30,47.9,48.67,47.7,48.67,7889,20.291194794768,20.6173789282121,20.2064716432241,20.6173789282121,18623.0088381703,0.0,1.0
2019-05-31,47.15,47.93,46.66,47.68,15369,19.9734829764783,20.3039032674996,19.7659112551957,20.1979993280697,36280.5200702041,0.0,1.0
2019-06-03,46.77,47.78,46.51,47.1,15610,19.8125089885448,20.2403609038416,19.7023688915378,19.9523021885923,36849.4318625732,0.0,1.0
2019-06-04,47.5,47.88,47.4,47.725,8223,20.1217484916801,20.2827224796136,20.0793869159082,20.217062037167,19411.4592060179,0.0,1.0
2019-06-05,47.71,48.34,47.16,47.3,8800,20.2107078008013,20.4775857281646,19.9777191340555,20.0370253401362,20773.542625922,0.0,1.0
2019-06-06,47.34,47.86,47.15,47.42,5479,20.053969970445,20.2742501644592,19.9734829764783,20.0878592310626,12933.8909144803,0.0,1.0
2019-06-07,48.09,48.09,47.22,47.44,6105,20.3716817887347,20.3716817887347,20.0031360795187,20.096331546217,14411.6451967334,0.0,1.0
2019-06-10,48.5,48.58,47.81,48.03,3358,20.5453642493997,20.5792535100173,20.2530693765732,20.3462648432715,7926.99501566435,0.0,1.0
2019-06-11,48.86,48.86,48.42,48.86,4632,20.6978659221788,20.6978659221788,20.5114749887822,20.6978659221788,10934.4374367353,0.0,1.0
2019-06-12,49.34,50.1,48.23,48.78,3741,20.9012014858842,21.2231494617511,20.4309879948154,20.6639766615612,8831.11624586071,0.0,1.0
2019-06-13,49.45,50.2,48.7,49.51,9605,20.9477992192333,21.265511037523,20.6300874009436,20.9732161646965,22673.8496502252,0.0,1.0
2019-06-14,49.63,50.15,48.9,49.37,9357,21.0240500556229,21.244330249637,20.7148105524876,20.9139099586158,22088.4134489491,0.0,1.0
2019-06-17,48.68,49.88,48.41,49.33,4226,20.6216150857892,21.1299539950527,20.507238831205,20.896965328307,9976.02172013031,0.0,1.0
2019-06-18,49.75,49.75,48.33,48.84,10951,21.0748839465492,21.0748839465492,20.4733495705874,20.6893936070244,25851.2574200537,0.0,1.0
2019-06-19,49.27,49.53,48.98,49.11,11107,20.8715483828438,20.9816884798509,20.7486998131051,20.8037698616087,26219.515675695,0.0,1.0
2019-06-20,49.21,49.67,49.04,49.2,3375,20.8461314373806,21.0409946859316,20.7741167585683,20.8418952798034,7967.12572300988,0.0,1.0
2019-06-21,48.5,49.37,48.17,49.0,18928,20.5453642493997,20.9139099586158,20.4055710493523,20.7571721282595,44682.0016844833,0.0,1.0
2019-06-24,48.33,48.58,48.1,48.36,5439,20.4733495705874,20.5792535100173,20.3759179463119,20.486058043319,12839.4657207261,0.0,1.0
2019-06-25,48.98,49.0,48.02,48.21,7949,20.7486998131051,20.7571721282595,20.3420286856943,20.422515679661,18764.6466288016,0.0,1.0
2019-06-26,49.56,50.24,49.06,49.06,12076,20.9943969525825,21.2824556678318,20.7825890737227,20.7825890737227,28506.9659943903,0.0,1.0
2019-06-27,50.69,50.97,49.86,49.92,19382,21.4730827588056,21.5916951709671,21.1214816798984,21.1468986253615,45753.7276335933,0.0,1.0
2019-06-28,51.87,52.14,51.2,51.6,92416,21.9729493529147,22.087325607499,21.6891267952426,21.8585730983304,218159.967649683,0.0,1.0
2019-07-01,50.89,52.25,50.69,52.0,8801,21.5578059103495,22.1339233408482,21.4730827588056,22.0280194014183,20775.9032557659,0.0,1.0
2019-07-02,50.47,51.91,50.01,50.99,10368,21.3798872921073,21.9898939832235,21.1850240435563,21.6001674861215,24475.0102210863,0.0,1.0
2019-07-03,49.29,50.5,49.27,50.5,2780,20.8800206979982,21.3925957648389,20.8715483828438,21.3925957648389,6562.55096591628,0.0,1.0
2019-07-05,50.92,50.92,49.67,49.67,3232,21.5705143830811,21.5705143830811,21.0409946859316,21.0409946859316,7629.55565533865,0.0,1.0
2019-07-08,50.05,51.99,49.85,50.83,7569,21.2019686738651,22.0237832438411,21.1172455223212,21.5323889648863,17867.6072881368,0.0,1.0
2019-07-09,49.62,49.98,49.4,49.4,3727,21.0198138980457,21.1723155708247,20.9266184313473,20.9266184313473,8798.06742804674,0.0,1.0
2019-07-10,48.92,49.92,48.92,49.92,2915,20.7232828676419,21.1468986253615,20.7232828676419,21.1468986253615,6881.23599483669,0.0,1.0
2019-07-11,48.98,49.38,48.5,49.06,5663,20.7486998131051,20.918146116193,20.5453642493997,20.7825890737227,13368.2468057496,0.0,1.0
2019-07-12,50.01,50.95,48.68,48.68,8800,21.1850240435563,21.5832228558127,20.6216150857892,20.6216150857892,20773.542625922,0.0,1.0
2019-07-15,49.9,50.83,49.4,50.09,3644,21.1384263102071,21.5323889648863,20.9266184313473,21.2189133041739,8602.13515100682,0.0,1.0
2019-07-16,49.58,50.62,48.81,49.9,6862,21.0028692677369,21.4434296557652,20.6766851342928,21.1384263102071,16198.6419885315,0.0,1.0
2019-07-17,49.31,49.48,48.66,49.48,6274,20.8884930131526,20.9605076919649,20.6131427706349,20.9605076919649,14810.5916403449,0.0,1.0
2019-07-18,48.6,49.33,48.26,49.33,3715,20.5877258251717,20.896965328307,20.443696467547,20.896965328307,8769.73986992049,0.0,1.0
2019-07-19,48.56,49.49,48.29,48.6,5952,20.5707811948629,20.9647438495421,20.4564049402786,20.5877258251717,14050.4688306236,0.0,1.0
2019-07-22,48.93,48.93,48.25,48.7,2744,20.7275190252191,20.7275190252191,20.4394603099698,20.6300874009436,6477.56829153752,0.0,1.0
2019-07-23,48.42,48.93,48.38,48.93,2793,20.5114749887822,20.7275190252191,20.4945303584734,20.7275190252191,6593.23915388638,0.0,1.0
2019-07-24,49.2,49.5,48.25,48.68,6738,20.8418952798034,20.9689800071193,20.4394603099698,20.6216150857892,15905.9238878935,0.0,1.0
2019-07-25,51.3,51.6,49.04,49.24,3588,21.7314883710145,21.8585730983304,20.7741167585683,20.8588399101122,8469.93987975096,0.0,1.0
2019-07-26,49.42,51.23,49.0,51.02,11186,20.9350907465017,21.7018352679742,20.7571721282595,21.6128759588531,26406.0054333596,0.0,1.0
2019-07-29,48.5,49.39,48.5,49.15,5940,20.5453642493997,20.9223822737702,20.5453642493997,20.8207144919174,14022.1412724974,0.0,1.0
2019-07-30,48.63,49.28,48.37,48.37,9426,20.6004342979033,20.875784540421,20.4902942008962,20.4902942008962,22251.2969081751,0.0,1.0
2019-07-31,49.3,49.95,48.74,48.74,34339,20.8842568555754,21.1596070980931,20.6470320312524,20.6470320312524,81061.6682081292,0.0,1.0
2019-08-01,48.35,50.1,48.35,49.41,12681,20.4818218857418,21.2231494617511,20.4818218857418,20.9308545889245,29935.1470499224,0.0,1.0
2019-08-02,47.63,48.31,47.63,48.31,5871,20.1768185401837,20.464877255433,20.1768185401837,20.464877255433,13859.2578132714,0.0,1.0
2019-08-05,46.82,48.03,46.82,47.5,7231,19.8336897764308,20.3462648432715,19.8336897764308,20.1217484916801,17069.7144009139,0.0,1.0
2019-08-06,47.02,47.55,47.02,47.55,2726,19.9184129279747,20.1429292795661,19.9184129279747,20.1429292795661,6435.07695434814,0.0,1.0
2019-08-07,46.4,46.8,46.4,46.76,8202,19.7193135218465,19.8893076039314,19.7193135218465,19.8723081957229,19299.495369267,0.15,1.0
2019-08-08,48.38,48.98,47.2,47.29,14073,20.5607842281667,20.815775351294,20.0593016860163,20.0975503544854,33114.0939199822,0.0,1.0
2019-08-09,48.07,48.51,47.8,48.51,3158,20.4290388145509,20.6160323048443,20.3142928091436,20.6160323048443,7430.84691247806,0.0,1.0
2019-08-12,47.75,48.6,47.5,47.73,4563,20.293043548883,20.6542809733134,20.18679724758,20.2845438447788,10736.8443513735,0.0,1.0
2019-08-13,48.58,48.58,47.68,47.68,941,20.6457812692092,20.6457812692092,20.2632945845182,20.2632945845182,2214.19472597905,0.0,1.0
2019-08-14,48.03,48.95,47.17,48.05,17913,20.4120394063424,20.8030257951377,20.0465521298599,20.4205391104467,42149.7025786002,0.0,1.0
2019-08-15,48.74,48.9,47.56,48.48,20756,20.7137789020431,20.7817765348771,20.2122963598927,20.6032827486879,48839.347218301,0.0,1.0
2019-08-16,49.13,49.13,48.235,48.69,13627,20.8795231320759,20.8795231320759,20.4991613734109,20.6925296417825,32064.645622653,0.0,1.0
2019-08-19,49.1,49.15,48.85,49.11,5709,20.8667735759195,20.8880228361801,20.7605272746165,20.8710234279716,13433.4088104298,0.0,1.0
2019-08-20,48.64,48.94,48.61,48.7,3693,20.6712803815219,20.7987759430855,20.6585308253655,20.6967794938346,8689.71426465529,0.0,1.0
2019-08-21,49.94,50.38,48.46,48.72,16844,21.2237611482978,21.4107546385911,20.5947830445837,20.7052791979389,39634.3208973338,0.0,1.0
2019-08-22,48.92,50.26,48.92,49.56,4959,20.7902762389813,21.3597564139657,20.7902762389813,21.0622667703171,11668.6414942934,0.0,1.0
2019-08-23,47.81,49.12,47.41,48.92,6927,20.3185426611958,20.8752732800237,20.1485485791109,20.7902762389813,16299.3909318351,0.0,1.0
2019-08-26,48.84,48.84,47.83,47.83,5750,20.7562774225643,20.7562774225643,20.3270423653,20.3270423653,13529.8827570452,0.0,1.0
2019-08-27,48.37,48.84,47.6,48.84,4517,20.5565343761146,20.7562774225643,20.2292957681012,20.7562774225643,10628.6052893171,0.0,1.0
2019-08-28,48.59,48.59,47.37,47.61,5364,20.6500311212613,20.6500311212613,20.1315491709024,20.2335456201533,12621.615845007,0.0,1.0
2019-08-29,48.41,48.49,48.05,48.49,3753,20.5735337843231,20.6075326007401,20.4205391104467,20.6075326007401,8830.8956499462,0.0,1.0
2019-08-30,48.4,48.4,48.0,48.17,4717,20.569283932271,20.569283932271,20.3992898501861,20.4715373350721,11099.2099069534,0.0,1.0
2019-09-03,47.7,48.39,47.64,48.18,4610,20.2717942886224,20.5650340802188,20.2462951763097,20.4757871871243,10847.436436518,0.0,1.0
2019-09-04,48.35,48.35,48.35,48.35,578,20.5480346720103,20.5480346720103,20.5480346720103,20.5480346720103,1360.04734496907,0.0,1.0
2019-09-05,48.68,48.98,48.42,48.5,5016,20.6882797897304,20.815775351294,20.5777836363752,20.6117824527922,11802.7638103198,0.0,1.0
2019-09-06,48.71,48.71,48.04,48.41,3781,20.7010293458867,20.7010293458867,20.4162892583946,20.5735337843231,8896.78029641531,0.0,1.0
2019-09-09,49.87,50.34,48.57,48.57,7531,21.1940121839329,21.3937552303826,20.641531417157,20.641531417157,17720.616877097,0.0,1.0
2019-09-10,49.84,50.25,49.63,50.09,5414,21.1812626277765,21.3555065619135,21.092015734682,21.2875089290796,12739.2669994162,0.0,1.0
2019-09-11,50.03,50.49,49.89,50.01,9286,21.2620098167669,21.4575030111645,21.2025118880372,21.2535101126626,21850.1723968559,0.0,1.0
2019-09-12,51.85,51.85,50.06,50.32,13518,22.0354828902531,22.0354828902531,21.2747593729232,21.3852555262784,31808.1661060412,0.0,1.0
2019-09-13,51.49,51.74,51.07,51.74,7630,21.8824882163767,21.9887345176797,21.7039944301876,21.9887345176797,17953.5661628269,0.0,1.0
2019-09-16,51.72,52.0,51.17,51.33,4785,21.9802348135755,22.0992306710349,21.7464929507088,21.8144905835427,11259.2154769498,0.0,1.0
2019-09-17,52.7,52.89,50.91,50.91,10467,22.3967203146835,22.4774675036738,21.6359967973536,21.6359967973536,24629.0926639986,0.0,1.0
2019-09-18,52.35,52.89,51.76,52.53,13202,22.2479754928592,22.4774675036738,21.997234221784,22.3244728297974,31064.6108101758,0.0,1.0
2019-09-19,51.8,52.4,51.8,52.05,9785,22.0142336299925,22.2692247531198,22.0142336299925,22.1204799312955,23024.3309178587,0.0,1.0
2019-09-20,51.6,51.93,51.16,51.65,29974,21.92923658895,22.0694817066701,21.7422430986567,21.9504858492106,70529.5140451607,0.0,1.0
2019-09-23,50.89,51.6,50.7,50.97,9128,21.6274970932494,21.92923658895,21.546749904259,21.6614959096663,21478.3947489232,0.0,1.0
2019-09-24,50.74,51.0,50.59,51.0,13338,21.5637493124675,21.6742454658227,21.5000015316857,21.6742454658227,31384.6219501686,0.0,1.0
2019-09-25,50.9,50.95,49.95,50.0,12242,21.6317469453015,21.6529962055621,21.2280110003499,21.2492602606105,28805.7086455213,0.0,1.0
2019-09-26,51.4,51.83,50.34,51.0,11230,21.8442395479076,22.0269831861488,21.3937552303826,21.6742454658227,26424.4492802813,0.0,1.0
2019-09-27,51.52,51.7,51.47,51.49,21065,21.8952377725331,21.9717351094713,21.8739885122724,21.8824882163767,49566.431352549,0.0,1.0
2019-09-30,52.5,52.57,51.1,52.32,6845,22.311723273641,22.3414722380059,21.7167439863439,22.2352259367028,16106.4430386043,0.0,1.0
2019-10-01,51.54,52.29,51.11,52.1,9359,21.9037374766373,22.2224763805465,21.720993838396,22.1417291915561,22021.9430822932,0.0,1.0
2019-10-02,52.0,52.36,50.9,52.0,15474,22.0992306710349,22.2522253449113,21.6317469453015,22.0992306710349,36410.6792665248,0.0,1.0
2019-10-03,51.89,51.96,51.05,51.95,6562,22.0524822984616,22.0822312628264,21.6954947260833,22.0779814107743,15440.5375046488,0.0,1.0
2019-10-04,52.4,52.69,51.72,51.72,4872,22.2692247531198,22.3924704626313,21.9802348135755,21.9802348135755,11463.9284856216,0.0,1.0
2019-10-07,52.01,52.5,51.95,52.05,5755,22.103480523087,22.311723273641,22.0779814107743,22.1204799312955,13541.6478724861,0.0,1.0
2019-10-08,50.56,52.05,50.51,52.0,6194,21.4872519755293,22.1204799312955,21.4660027152687,22.0992306710349,14574.6250081979,0.0,1.0
2019-10-09,50.39,50.73,50.39,50.62,3554,21.4150044906433,21.5594994604154,21.4150044906433,21.5127510878421,8362.64405539801,0.0,1.0
2019-10-10,50.68,50.86,50.17,50.69,3962,21.5382502001548,21.614747537093,21.3215077454966,21.5425000522069,9322.6774753762,0.0,1.0
2019-10-11,51.06,51.88,50.59,50.59,8112,21.6997445781354,22.0482324464094,21.5000015316857,21.5000015316857,19087.7232913306,0.0,1.0
2019-10-14,51.39,51.42,50.06,50.06,3303,21.8399896958555,21.8527392520118,21.2747593729232,21.2747593729232,7772.03526026439,0.0,1.0
2019-10-15,51.91,52.6,51.11,51.45,4654,22.0609820025658,22.3542217941622,21.720993838396,21.8654888081682,10950.969452398,0.0,1.0
2019-10-16,52.32,52.65,51.62,51.72,4331,22.2352259367028,22.3754710544228,21.9377362930543,21.9802348135755,10190.9429949153,0.0,1.0
2019-10-17,52.48,52.54,52.02,52.21,8760,22.3032235695368,22.3287226818495,22.1077303751392,22.1884775641295,20612.4822524723,0.0,1.0
2019-10-18,52.01,52.23,51.62,52.11,3644,22.103480523087,22.1969772682337,21.9377362930543,22.1459790436083,8574.41613333441,0.0,1.0
2019-10-21,53.4,53.4,52.18,52.52,11858,22.694209958332,22.694209958332,22.1757280079731,22.3202229777453,27902.1477796595,0.0,1.0
2019-10-22,53.75,53.99,52.99,52.99,7292,22.8429547801563,22.9449512294072,22.519966024195,22.519966024195,17158.2443590215,0.0,1.0
2019-10-23,54.73,54.73,53.5,53.5,11007,23.2594402812642,23.2594402812642,22.7367084788532,22.7367084788532,25899.7251316169,0.0,1.0
2019-10-24,54.0,54.6,54.0,54.55,2956,22.9492010814593,23.2041922045867,22.9492010814593,23.182942944326,6955.53624866534,0.0,1.0
2019-10-25,54.62,55.44,54.3,54.3,12095,23.2126919086909,23.5611797769649,23.076696643023,23.076696643023,28459.8142515586,0.0,1.0
2019-10-28,56.29,56.93,54.96,54.96,15893,23.9224172013953,24.1944077327311,23.3571868784631,23.3571868784631,37396.595940473,0.0,1.0
2019-10-29,56.23,57.4,56.09,56.7,18649,23.8969180890826,24.3941507791808,23.8374201603529,24.0966611355323,43881.5275715019,0.0,1.0
2019-10-30,56.81,57.09,55.49,55.54,21008,24.1434095081056,24.2624053655651,23.5824290372255,23.6036782974861,49432.3090365228,0.0,1.0
2019-10-31,57.25,57.49,56.5,56.65,14232,24.4154000394415,24.5177528081658,24.095547637178,24.1595181176307,33371.6424340282,0.2,1.0
2019-11-01,57.46,57.46,56.91,57.25,21944,24.5049587120752,24.5049587120752,24.2704002837487,24.4154000394415,51454.9832470712,0.0,1.0
2019-11-04,57.48,58.28,57.02,57.5,12608,24.5134881094689,24.8546640052166,24.317311969414,24.5220175068626,29563.6360180037,0.0,1.0
2019-11-05,57.92,58.58,57.0,57.14,16511,24.7011348521301,24.9826049661219,24.3087825720203,24.3684883537762,38715.5135067623,0.0,1.0
2019-11-06,58.13,58.51,57.83,58.36,10674,24.7906935247639,24.952752075244,24.6627525638585,24.8887815947913,25028.7318255212,0.0,1.0
2019-11-07,58.9,58.93,58.26,58.43,15041,25.119075324421,25.1318694205115,24.8461346078229,24.9186344856692,35268.6111474297,0.0,1.0
2019-11-08,59.5,59.7,58.47,58.51,26433,25.3749572462317,25.4602512201687,24.9356932804566,24.952752075244,61980.9320164889,0.0,1.0
2019-11-11,59.84,59.89,59.39,59.61,17860,25.5199570019245,25.5412804954087,25.3280455605664,25.421868931897,41878.6912501226,0.0,1.0
2019-11-12,59.12,60.24,59.11,59.99,13085,25.2128986957516,25.6905449497983,25.2086339970548,25.5839274823772,30682.120661134,0.0,1.0
2019-11-13,59.89,60.08,59.21,59.22,10328,25.5412804954087,25.6223097706488,25.2512809840232,25.2555456827201,24217.4201137327,0.0,1.0
2019-11-14,59.76,60.31,59.59,59.65,6481,25.4858394123497,25.7203978406762,25.4133395345033,25.4389277266844,15196.8531910439,0.0,1.0
2019-11-15,59.47,60.04,59.47,59.71,4711,25.3621631501412,25.6052509758614,25.3621631501412,25.4645159188655,11046.501370623,0.0,1.0
2019-11-18,59.67,59.89,59.06,59.51,6831,25.4474571240781,25.5412804954087,25.1873105035705,25.3792219449286,16017.5442289803,0.0,1.0
2019-11-19,59.38,60.2,59.04,59.6,5990,25.3237808618696,25.6734861550109,25.1787811061768,25.4176042332002,14045.5409063961,0.0,1.0
2019-11-20,56.57,59.1,56.57,59.01,20348,24.125400528056,25.2043692983579,24.125400528056,25.1659870100863,47712.6321140814,0.0,1.0
2019-11-21,57.79,58.04,56.52,56.93,16394,24.6456937690711,24.7523112364923,24.1040770345717,24.2789296811424,38441.1682169379,0.0,1.0
2019-11-22,58.9,58.98,57.65,57.65,15012,25.119075324421,25.1531929139958,24.5859879873153,24.5859879873153,35200.6110328578,0.0,1.0
2019-11-25,60.0,60.0,58.86,58.86,12414,25.588192181074,25.588192181074,25.1020165296336,25.1020165296336,29108.7386998333,0.0,1.0
2019-11-26,59.83,60.65,59.22,59.74,9629,25.5156923032276,25.865397596369,25.2555456827201,25.477310014956,22578.382869397,0.0,1.0
2019-11-27,60.45,60.45,59.8,59.95,6608,25.7801036224321,25.7801036224321,25.5028982071371,25.5668686875898,15494.646796238,0.0,1.0
2019-11-29,59.78,60.34,59.62,60.3,4142,25.4943688097434,25.7331919367668,25.4261336305939,25.7161331419794,9712.29222609227,0.0,1.0
2019-12-02,59.84,60.43,59.29,60.16,11799,25.5199570019245,25.7715742250384,25.285398573598,25.6564273602235,27666.6673046023,0.0,1.0
2019-12-03,59.8,59.96,59.24,59.41,9954,25.5028982071371,25.5711333862866,25.2640750801137,25.3365749579601,23340.4531189093,0.0,1.0
2019-12-04,59.51,59.94,59.45,59.94,19792,25.3792219449286,25.5626039888929,25.3536337527475,25.5626039888929,46408.9057795311,0.0,1.0
2019-12-05,59.98,60.25,59.47,59.77,24099,25.5796627836803,25.6948096484952,25.3621631501412,25.4901041110466,56508.095209222,0.0,1.0
2019-12-06,61.45,61.71,60.31,60.31,18127,26.2065734921166,26.3174556582346,25.7203978406762,25.7203978406762,42504.7612704912,0.0,1.0
2019-12-09,61.84,62.22,61.48,61.48,21677,26.3728967412936,26.5349552917738,26.2193675882072,26.2193675882072,50828.9132267026,0.0,1.0
2019-12-10,62.8,63.1,61.31,61.31,11084,26.7823078161908,26.9102487770962,26.1468677103608,26.1468677103608,25990.1127556752,0.0,1.0
2019-12-11,62.61,62.76,62.28,62.56,21125,26.7012785409507,26.7652490214034,26.5605434839548,26.6799550474665,49534.5662183002,0.0,1.0
2019-12-12,63.29,64.41,62.6,64.41,23471,26.9912780523362,27.468924306383,26.6970138422539,27.468924306383,55035.5410040106,0.0,1.0
2019-12-13,63.55,63.9,62.64,63.29,16302,27.1021602184542,27.2514246728438,26.7140726370413,26.9912780523362,38225.4437155375,0.0,1.0
2019-12-16,63.5,64.0,63.03,63.71,20659,27.08083672497,27.2940716598123,26.8803958862183,27.1703953976038,48441.8747220763,0.0,1.0
2019-12-17,63.85,64.0,63.18,63.49,21280,27.2301011793596,27.2940716598123,26.9443663666709,27.0765720262732,49898.0151065291,0.0,1.0
2019-12-18,63.52,64.0,63.4,63.85,11575,27.0893661223637,27.2940716598123,27.0381897380015,27.2301011793596,27141.425040323,0.0,1.0
2019-12-19,63.4,63.93,62.45,63.92,13300,27.0381897380015,27.2642187689344,26.6330433618012,27.2599540702375,31186.2594415807,0.0,1.0
2019-12-20,63.9,63.95,63.0,63.4,41279,27.2514246728438,27.2727481663281,26.8676017901277,27.0381897380015,96792.3010142112,0.0,1.0
2019-12-23,62.83,63.93,62.01,63.91,13793,26.7951019122813,27.2642187689344,26.44539661914,27.2556893715407,32342.2613893025,0.0,1.0
2019-12-24,62.44,63.1,62.44,62.78,3730,26.6287786631044,26.9102487770962,26.6287786631044,26.7737784187971,8746.22163286434,0.0,1.0
2019-12-26,63.38,63.38,62.57,62.59,5789,27.0296603406079,27.0296603406079,26.6842197461634,26.692749143557,13574.2297674669,0.0,1.0
2019-12-27,62.98,63.51,62.4,63.39,8388,26.859072392734,27.0851014236668,26.611719868317,27.0339250393047,19668.4469320285,0.0,1.0
2019-12-30,63.2,63.39,62.77,62.98,4412,26.9528957640646,27.0339250393047,26.7695137201003,26.859072392734,10345.3967410717,0.0,1.0
2019-12-31,63.79,63.95,62.8,63.64,11908,27.2045129871785,27.2727481663281,26.7823078161908,27.1405425067258,27922.253942131,0.0,1.0
2020-01-02,62.77,63.76,62.77,63.76,10585,26.7695137201003,27.191718891088,26.7695137201003,27.191718891088,24820.0418187316,0.0,1.0
2020-01-03,62.39,62.72,62.16,62.72,7441,26.6074551696201,26.748190226616,26.5093670995927,26.748190226616,17447.8914665265,0.0,1.0
2020-01-06,62.86,63.12,61.52,62.44,9475,26.8078960083719,26.9187781744899,26.2364263829946,26.6287786631044,22217.278812705,0.0,1.0
2020-01-07,61.6,62.85,60.98,62.85,12151,26.2705439725693,26.803631309675,26.0061326533649,26.803631309675,28492.0480056126,0.0,1.0
2020-01-08,61.61,61.8,61.09,61.42,8728,26.2748086712662,26.3558379465062,26.0530443390302,26.1937793960261,20465.6896545952,0.0,1.0
2020-01-09,61.88,63.01,61.82,61.92,6970,26.389955536081,26.8718664888246,26.3643673438999,26.4070143308684,16343.4758126178,0.0,1.0
2020-01-10,61.3,62.88,61.23,61.8,11357,26.142603011664,26.8164254057656,26.112750120786,26.3558379465062,26630.2517652655,0.0,1.0
2020-01-13,63.21,63.21,61.52,61.52,11995,26.9571604627615,26.9571604627615,26.2364263829946,26.2364263829946,28126.2542858466,0.0,1.0
2020-01-14,62.19,63.61,62.17,63.37,17445,26.5221611956832,27.1277484106353,26.5136317982895,27.025395641911,40905.5861622838,0.0,1.0
2020-01-15,61.9,63.26,61.61,62.31,7931,26.3984849334747,26.9784839562457,26.2748086712662,26.5733375800454,18596.8589196373,0.0,1.0
2020-01-16,63.58,63.83,62.06,62.28,8665,27.1149543145448,27.2215717819659,26.4667201126242,26.5605434839548,20317.9652677666,0.0,1.0
2020-01-17,62.9,63.84,62.56,63.63,5115,26.8249548031593,27.2258364806628,26.6799550474665,27.136277808029,11993.8133115553,0.0,1.0
2020-01-21,61.81,62.32,61.6,62.23,7922,26.3601026452031,26.5776022787422,26.2705439725693,26.5392199904706,18575.7554358047,0.0,1.0
2020-01-22,62.7,63.79,61.32,61.9,8589,26.7396608292224,27.2045129871785,26.1511324090576,26.3984849334747,20139.7580709576,0.0,1.0
2020-01-23,62.03,62.7,61.77,62.26,5608,26.4539260165337,26.7396608292224,26.3430438504157,26.5520140865611,13149.815259277,0.0,1.0
2020-01-24,61.37,62.67,61.32,62.36,5729,26.1724559025419,26.7268667331318,26.1511324090576,26.5946610735296,13433.5398752493,0.0,1.0
2020-01-27,62.0,62.13,60.5,61.14,5981,26.4411319204432,26.4965730035021,25.8014271159163,26.0743678325144,14024.4374225634,0.0,1.0
2020-01-28,61.03,61.78,60.5,61.77,13317,26.0274561468491,26.3473085491125,25.8014271159163,26.3430438504157,31226.121577709,0.0,1.0
2020-01-29,58.99,60.6,57.0,60.51,27135,25.1574576126926,25.8440741028848,24.3087825720203,25.8056918146131,63627.0037554354,0.0,1.0
2020-01-30,55.52,58.07,54.0,58.07,36085,23.6776071648872,24.7651053325828,23.0293729629666,24.7651053325828,84613.2460112358,0.0,1.0
2020-01-31,54.72,55.38,54.25,54.9,31938,23.3364312691395,23.6179013831313,23.1359904303878,23.4131958456827,74889.2296274589,0.0,1.0
2020-02-03,54.5,55.99,54.35,54.58,20760,23.2426078978089,23.8780480036389,23.1786374173562,23.2767254873837,48678.7027073094,0.0,1.0
2020-02-04,53.86,55.91,53.78,54.71,13259,23.0592258538445,23.9368978367703,23.0249752398767,23.4231386272528,30969.3718482287,0.21,1.0
2020-02-05,54.21,54.9,53.7825,54.22,16679,23.2090722899538,23.5044838354264,23.0260455715632,23.2133536166998,38957.5498194891,0.0,1.0
2020-02-06,54.1,54.6,54.1,54.4,9501,23.161977695748,23.376044033047,23.161977695748,23.2904174981274,22191.7189780542,0.0,1.0
2020-02-07,53.08,54.03,53.0,53.99,21337,22.7252823676581,23.1320084085262,22.6910317536903,23.1148831015423,49837.3547873638,0.0,1.0
2020-02-10,52.12,53.55,51.77,53.01,6046,22.3142750000441,22.9265047247192,22.1644285639349,22.6953130804363,14121.7906474388,0.0,1.0
2020-02-11,53.7,53.7,52.51,52.9,28925,22.9907246259089,22.9907246259089,22.4812467431373,22.6482184862305,67560.8326955286,0.0,1.0
2020-02-12,53.35,54.3,53.35,53.85,16148,22.8408781897996,23.2476042306676,22.8408781897996,23.0549445270986,37717.280081846,0.0,1.0
2020-02-13,52.05,53.5,51.62,53.18,21706,22.2843057128223,22.9050980909893,22.1002086627452,22.7680956351179,50699.2371474207,0.0,1.0
2020-02-14,52.0,52.63,52.0,52.35,9902,22.2628990790924,22.5326226640891,22.2628990790924,22.4127455152017,23128.3445238072,0.0,1.0
2020-02-18,51.7,52.06,51.09,51.96,7175,22.134459276713,22.2885870395683,21.8732983452083,22.2457737721085,16758.8236677759,0.0,1.0
2020-02-19,51.53,52.29,51.53,51.75,5991,22.0616767220314,22.3870575547258,22.0616767220314,22.1558659104429,13993.3257970237,0.0,1.0
2020-02-20,52.1,52.18,51.48,51.48,2962,22.3057123465522,22.33996296052,22.0402700883015,22.0402700883015,6918.41612598637,0.0,1.0
2020-02-21,52.29,52.29,51.49,51.93,8872,22.3870575547258,22.3870575547258,22.0445514150474,22.2329297918705,20722.5482342171,0.0,1.0
2020-02-24,50.05,51.23,49.95,51.23,9143,21.4280403636264,21.933236919652,21.3852270961666,21.933236919652,21355.5295880802,0.0,1.0
2020-02-25,49.49,50.33,49.05,50.33,14462,21.1882860658516,21.5479175125138,20.9999076890285,21.5479175125138,33779.2484854878,0.0,1.0
2020-02-26,50.0,50.75,49.4,49.44,15723,21.4066337298965,21.727733235845,21.1497541251378,21.1668794321217,36724.597146821,0.0,1.0
2020-02-27,49.0,52.79,49.0,49.28,29501,20.9785010552986,22.6011238920247,20.9785010552986,21.098378204186,68906.2100380567,0.0,1.0
2020-02-28,47.79,48.7,46.53,48.68,26126,20.4604605190351,20.8500612529192,19.9210133490417,20.8414985994273,61023.1396716813,0.0,1.0
2020-03-02,48.45,48.65,47.15,47.68,29292,20.7430280842697,20.8286546191893,20.1864556072924,20.4133659248293,68418.0436064798,0.0,1.0
2020-03-03,47.2,48.36,47.15,48.36,20353,20.2078622410223,20.7044961435559,20.1864556072924,20.7044961435559,47539.0018272116,0.0,1.0
2020-03-04,48.6,48.6,47.29,48.16,15306,20.8072479854594,20.8072479854594,20.2463941817361,20.6188696086363,35750.60000822,0.0,1.0
2020-03-05,46.55,48.38,46.05,47.67,22740,19.9295760025337,20.7130587970479,19.7155096652347,20.4090845980833,53114.3763352228,0.0,1.0
2020-03-06,45.84,46.63,45.48,45.55,14216,19.6256018035691,19.9638266165015,19.4714740407139,19.5014433279357,33204.6602454499,0.0,1.0
2020-03-09,41.52,43.91,39.46,43.91,23665,17.7760686493061,18.7993057415951,16.8941153396343,18.7993057415951,55274.9215467479,0.0,1.0
2020-03-10,41.73,43.62,39.9,42.43,15533,17.8659765109716,18.6751472659617,17.0824937164574,18.1656693831902,36280.8094817511,0.0,1.0
2020-03-11,39.69,44.09,38.42,40.72,40312,16.9925858547919,18.8763696230228,16.4488573580525,17.4335625096277,94157.7281805409,0.0,1.0
2020-03-12,36.44,37.85,34.28,37.85,69270,15.6011546623486,16.2048217335317,14.6763880852171,16.2048217335317,161795.639786319,0.0,1.0
2020-03-13,36.96,37.96,36.6,37.96,30070,15.8237836531395,16.2519163277374,15.6696558902843,16.2519163277374,70235.2373087139,0.0,1.0
2020-03-16,31.5,34.06,30.92,31.54,62965,13.4861792498348,14.5821988968055,13.237862298568,13.5033045568187,147068.896479653,0.0,1.0
2020-03-17,35.86,35.92,30.72,31.82,32352,15.3528377110818,15.3785256715577,13.1522357636484,13.6231817057061,75565.36073866,0.0,1.0
2020-03-18,30.32,35.1,28.71,34.32,28233,12.9809826938093,15.0274568783874,12.2916890877066,14.693513392201,65944.5113048523,0.0,1.0
2020-03-19,34.4,34.4,28.22,30.07,24052,14.7277640061688,14.7277640061688,12.0819040771536,12.8739495251598,56178.8469487591,0.0,1.0
2020-03-20,29.5,35.52,27.5,33.67,54423,12.629913900639,15.2072726017185,11.7736485514431,14.4152271537123,127117.137347925,0.0,1.0
2020-03-23,29.89,30.84,28.91,30.75,30733,12.7968856437321,13.2036116846002,12.3773156226262,13.1650797438864,71783.8226873531,0.0,1.0
2020-03-24,33.99,34.0,30.02,30.02,33940,14.5522296095837,14.5565109363296,12.8525428914299,12.8525428914299,79274.4913288241,0.0,1.0
2020-03-25,35.94,37.3,33.0,33.95,7801,15.3870883250496,15.9693487625028,14.1283782617317,14.5351043025997,18220.987237954,0.0,1.0
2020-03-26,36.72,37.01,35.83,36.28,24381,15.721031811236,15.8451902868694,15.3399937308438,15.5326534344129,56947.3003266961,0.0,1.0
2020-03-27,34.28,36.0,34.07,35.43,10108,14.6763880852171,15.4127762855255,14.5864802235515,15.1687406610047,23609.5037817252,0.0,1.0
2020-03-30,34.19,34.43,30.23,33.66,14638,14.6378561445032,14.7406079864067,12.9424507530954,14.4109458269663,34190.336006816,0.0,1.0
2020-03-31,36.0,36.0,32.25,33.56,29011,15.4127762855255,15.4127762855255,13.8072787557833,14.3681325595065,67761.7050070867,0.0,1.0
2020-04-01,34.14,35.79,34.03,35.4,32791,14.6164495107733,15.3228684238599,14.5693549165676,15.1558966807667,76590.7438174274,0.0,1.0
2020-04-02,32.94,35.15,31.89,33.71,26410,14.1026903012558,15.0488635121173,13.653150992928,14.4323524606962,61686.4854447335,0.0,1.0
2020-04-03,29.61,33.0,29.5,32.35,28566,12.6770084948447,14.1283782617317,12.629913900639,13.8500920232431,66722.3075810017,0.0,1.0
2020-04-06,33.2,34.36,30.4,30.4,28971,14.2140047966513,14.7106386991849,13.0152333077771,13.0152333077771,67668.2760249666,0.0,1.0
2020-04-07,34.86,34.88,33.99,34.17,27019,14.9247050364839,14.9332676899758,14.5522296095837,14.6292934910113,63108.9416975103,0.0,1.0
2020-04-08,37.49,37.49,34.22,34.85,15141,16.0506939706764,16.0506939706764,14.6507001247412,14.9204237097379,35365.205456975,0.0,1.0
2020-04-09,41.94,41.94,37.52,37.74,16648,17.9558843726372,17.9558843726372,16.0635379509144,16.1577271393259,38885.1423583461,0.0,1.0
2020-04-13,37.77,41.71,37.49,41.71,16140,16.1705711195638,17.8574138574797,16.0506939706764,17.8574138574797,37698.5942854221,0.0,1.0
2020-04-14,36.85,38.58,36.16,38.34,14790,15.7766890589337,16.5173585859882,15.4812775134612,16.4146067440847,34545.366138872,0.0,1.0
2020-04-15,36.19,36.56,34.77,35.21,17444,15.4941214936991,15.6525305833003,14.88617309577,15.0745514725931,40744.3791025342,0.0,1.0
2020-04-16,32.87,35.65,32.0,35.65,17316,14.072721014034,15.2629298494162,13.7002455871338,15.2629298494162,40445.4063597501,0.0,1.0
2020-04-17,37.89,38.35,34.73,34.73,16599,16.2219470405156,16.4188880708306,14.8690477887861,14.8690477887861,38770.6918552491,0.0,1.0
2020-04-20,35.57,39.62,35.57,36.9,14054,15.2286792354484,16.96261656757,15.2286792354484,15.7980956926636,32826.2728678638,0.0,1.0
2020-04-21,35.87,36.29,34.22,34.22,9881,15.3571190378278,15.5369347611589,14.6507001247412,14.6507001247412,23079.2943081942,0.0,1.0
2020-04-22,36.08,37.4,34.78,36.75,17132,15.4470268994933,16.0121620299626,14.890454422516,15.7338757914739,40015.6330419983,0.0,1.0
2020-04-23,34.98,36.45,33.87,36.18,11441,14.9760809574356,15.6054359890946,14.5008536886319,15.4898401669531,26723.0246108745,0.0,1.0
2020-04-24,36.5,37.0,35.67,36.56,16775,15.6268426228245,15.8409089601234,15.2714925029082,15.6525305833003,39181.779376577,0.0,1.0
2020-04-27,39.91,40.73,36.23,36.23,21150,17.0867750432034,17.4378438363737,15.511246800683,15.511246800683,49400.5742959527,0.0,1.0
2020-04-28,40.15,41.36,39.65,40.23,15081,17.1895268851069,17.7075674213704,16.9754605478079,17.2237774990747,35225.0619837949,0.0,1.0
2020-04-29,44.18,44.48,40.0,41.19,20617,18.9149015637366,19.0433413661159,17.1253069839172,17.6347848666888,48155.6331092035,0.0,1.0
2020-04-30,41.95,43.67,40.78,42.66,5858,17.9601656993832,18.6965538996916,17.4592504701036,18.2641398983477,13682.6744314747,0.0,1.0
2020-05-01,42.18,42.25,40.41,40.41,10339,18.0586362145407,18.0886055017626,17.3008413805024,17.3008413805024,24149.0561534683,0.0,1.0
2020-05-04,42.49,42.63,40.06,41.37,8573,18.1913573436661,18.2512959181098,17.1509949443931,17.7118487481164,20024.1665928701,0.0,1.0
2020-05-05,39.0,42.33,39.0,42.33,8205,16.6971743093193,18.1228561157304,16.6971743093193,18.1228561157304,19164.619957366,0.0,1.0
2020-05-06,38.99,39.67,37.06,37.06,7557,16.7828008442389,17.0754990892782,15.952054354642,15.952054354642,17556.5111410557,0.21,1.0
2020-05-07,40.55,40.55,38.22,38.22,10235,17.4542850534467,17.4542850534467,16.4513631255914,16.4513631255914,23778.0721885279,0.0,1.0
2020-05-08,40.76,42.18,39.24,40.57,13854,17.5446771585324,18.1558999643497,16.8904104931504,17.4628938253596,32185.775486064,0.0,1.0
2020-05-11,38.12,40.76,38.03,40.09,25921,16.4083192660268,17.5446771585324,16.3695797924187,17.2562832994495,60219.9715875754,0.0,1.0
2020-05-12,35.97,39.12,35.97,39.0,12477,15.4828762853878,16.8387578616729,15.4828762853878,16.7871052301953,28986.7129160981,0.0,1.0
2020-05-13,34.18,35.97,32.82,35.97,8936,14.7123911991814,15.4828762853878,14.1269947091028,15.4828762853878,20760.2201345077,0.0,1.0
2020-05-14,35.85,35.92,32.51,33.35,24907,15.4312236539103,15.4613543556055,13.9935587444526,14.3551271647952,57864.2348802801,0.0,1.0
2020-05-15,38.19,38.19,34.5,35.56,13957,16.438449967722,16.438449967722,14.8501315497882,15.306396461173,32425.0662955824,0.0,1.0
2020-05-18,42.0,42.01,37.89,38.16,14547,18.0784210171334,18.0827254030899,16.3093183890282,16.4255368098527,33795.7612238903,0.0,1.0
2020-05-19,39.0,42.04,39.0,42.04,11299,16.7871052301953,18.0956385609593,16.7871052301953,18.0956385609593,26249.969482968,0.0,1.0
2020-05-20,41.24,41.42,38.2,39.2,7207,17.7512876844425,17.8287666316587,16.4427543536785,16.8731929493245,16743.3870310426,0.0,1.0
2020-05-21,40.01,42.49,39.64,41.2,15347,17.2218482117978,18.289335929,17.0625859314088,17.7340701406166,35654.3306182061,0.0,1.0
2020-05-22,41.6,41.6,40.5,40.79,8491,17.906245578875,17.906245578875,17.4327631236644,17.5575903164017,19726.3909089195,0.0,1.0
2020-05-26,43.81,44.5,42.38,42.38,8948,18.8575148752528,19.1545175062485,18.2419876834789,18.2419876834789,20788.0986754224,0.0,1.0
2020-05-27,43.8,45.0,43.45,43.9,19641,18.8532104892963,19.3697368040715,18.7025569808202,18.8962543488609,45630.2018421962,0.0,1.0
2020-05-28,42.9,44.43,42.61,44.4,7704,18.4658157532149,19.1243868045533,18.3409885604775,19.1114736466839,17898.0232672613,0.0,1.0
2020-05-29,42.24,42.74,41.81,42.7,12063,18.1817262800885,18.3969455779115,17.9966376839607,18.3797280340857,28024.9032545396,0.0,1.0
2020-06-01,40.3,42.61,40.3,42.61,10114,17.3466754045352,18.3409885604775,17.3466754045352,18.3409885604775,23496.9635676377,0.0,1.0
2020-06-02,39.76,41.06,38.99,41.06,8040,17.1142385628863,17.6738087372262,16.7828008442389,17.6738087372262,18678.622412874,0.0,1.0
2020-06-03,41.53,42.31,41.0,41.0,7501,17.8761148771798,18.2118569817837,17.6479824214874,17.6479824214874,17426.4112834537,0.0,1.0
2020-06-04,42.29,42.41,40.73,41.5,8345,18.2032482098708,18.2549008413483,17.531764000663,17.8632017193104,19387.2019944568,0.0,1.0
2020-06-05,44.63,46.0,43.25,43.46,13575,19.2104745236825,19.8001753997176,18.616469261691,18.7068613667766,31537.5994097965,0.0,1.0
2020-06-08,46.2,46.2,43.74,45.0,14491,19.8862631188468,19.8862631188468,18.8273841735575,19.3697368040715,33665.6613662881,0.0,1.0
2020-06-09,46.13,46.13,44.31,44.73,7607,19.8561324171516,19.8561324171516,19.0727341730758,19.2535183832471,17672.6717282005,0.0,1.0
2020-06-10,43.51,46.0,43.51,45.8,5625,18.7283832965589,19.8001753997176,18.7283832965589,19.7140876805884,13068.0660537831,0.0,1.0
2020-06-11,39.73,42.0,38.36,42.0,9965,17.1013254050169,18.0784210171334,16.5116245289819,18.0784210171334,23150.8050179464,0.0,1.0
2020-06-12,40.0,41.0,38.62,41.0,13930,17.2175438258414,17.6479824214874,16.6235385638498,17.6479824214874,32362.3395785241,0.0,1.0
2020-06-15,39.2,39.5,37.76,38.31,20424,16.8731929493245,17.0023245280184,16.2533613715942,16.4901025991996,47449.2766368829,0.0,1.0
2020-06-16,39.75,42.0,38.91,40.34,19557,17.1099341769299,18.0784210171334,16.7483657565872,17.363892948361,45435.0520557929,0.0,1.0
2020-06-17,37.76,40.91,37.76,40.11,4881,16.2533613715942,17.6092429478793,16.2533613715942,17.2648920713624,11339.5965170694,0.0,1.0
2020-06-18,37.5,37.75,36.08,37.75,13909,16.1414473367263,16.2490569856378,15.5302245309089,16.2490569856378,32313.5521319233,0.0,1.0
2020-06-19,37.77,37.77,34.95,37.72,23734,16.2576657575507,16.2576657575507,15.0438289178289,16.2361438277684,55139.1075058645,0.0,1.0
2020-06-22,38.5,38.98,36.0,37.01,18953,16.5718859323723,16.7784964582824,15.4957894432572,15.9305324248597,44031.8321630846,0.0,1.0
2020-06-23,38.1,40.63,37.6,37.84,22571,16.3997104941139,17.4887201410984,16.1844911962909,16.2877964592459,52437.2122488778,0.0,1.0
2020-06-24,35.91,38.0,35.25,37.67,16160,15.4570499696491,16.3566666345493,15.1729604965227,16.2146218979861,37543.1017651794,0.0,1.0
2020-06-25,38.47,38.47,32.78,36.04,8726,16.5589727745029,16.5589727745029,14.109777165277,15.5130069870831,20272.3456684998,0.0,1.0
2020-06-26,36.34,38.47,35.13,37.41,43448,15.6421385657769,16.5589727745029,15.1213078650452,16.1027078631181,100938.903805292,0.0,1.0
2020-06-29,38.69,38.87,37.255,37.34,27820,16.6536692655451,16.7311482127613,16.035989880793,16.0725771614229,64631.7506873323,0.0,1.0
2020-06-30,38.57,39.5,37.7,38.43,11687,16.6020166340675,17.0023245280184,16.2275350558555,16.5417552306771,27151.3756392112,0.0,1.0
2020-07-01,38.7,39.59,38.32,39.07,12784,16.6579736515015,17.0410640016265,16.494406985156,16.8172359318906,29699.9389211668,0.0,1.0
2020-07-02,37.1,39.31,37.1,39.31,11717,15.9692718984679,16.9205411948456,15.9692718984679,16.9205411948456,27221.071991498,0.0,1.0
2020-07-06,37.63,38.86,37.63,37.97,18188,16.1974043541603,16.7268438268049,16.1974043541603,16.3437534766799,42254.57517977,0.0,1.0
2020-07-07,36.07,37.41,36.07,37.4,9579,15.5259201449525,16.1027078631181,15.5259201449525,16.0984034771617,22254.0452851889,0.0,1.0
2020-07-08,36.66,36.66,35.1,36.1,5536,15.7798789163836,15.7798789163836,15.1083947071758,15.5388333028218,12861.3002086655,0.0,1.0
2020-07-09,34.28,36.04,34.28,36.04,9352,14.7554350587461,15.5130069870831,14.7554350587461,15.5130069870831,21726.6762195518,0.0,1.0
2020-07-10,35.94,35.94,33.77,34.27,5890,15.4699631275185,15.4699631275185,14.5359113749666,14.7511306727896,13683.7171656502,0.0,1.0
2020-07-13,35.3,36.34,34.94,35.65,8671,15.194482426305,15.6421385657769,15.0395245318724,15.3451359347811,20144.5690226406,0.0,1.0
2020-07-14,34.63,35.84,34.1,34.1,7423,14.9060885672222,15.4269192679539,14.6779561115298,14.6779561115298,17245.2007675078,0.0,1.0
2020-07-15,35.82,36.66,35.4,35.85,21730,15.4183104960409,15.7798789163836,15.2375262858696,15.4312236539103,50483.3911731035,0.0,1.0
2020-07-16,34.95,36.06,34.83,35.33,7749,15.0438289178289,15.521615758996,14.9921762863514,15.2073955841744,18002.5677956916,0.0,1.0
2020-07-17,35.31,35.77,34.6,34.6,3144,15.1987868122615,15.3967885662586,14.8931754093528,14.8931754093528,7304.17771966114,0.0,1.0
2020-07-20,34.57,34.96,34.57,34.96,1544,14.8802622514834,15.0481333037854,14.8802622514834,15.0481333037854,3587.03893102952,0.0,1.0
2020-07-21,35.47,36.0,34.57,34.99,7166,15.2676569875648,15.4957894432572,14.8802622514834,15.0610464616547,16648.135349584,0.0,1.0
2020-07-22,34.72,35.78,34.63,35.78,5163,14.9448280408303,15.4010929522151,14.9060885672222,15.4010929522151,11994.7422285657,0.0,1.0
2020-07-23,34.15,35.97,34.15,34.4,7580,14.6994780413121,15.4828762853878,14.6994780413121,14.8070876902236,17609.9450111423,0.0,1.0
2020-07-24,37.17,37.8399,35.6,35.99,40211,15.9994026001631,16.2877534153864,15.3236140049988,15.4914850573008,93418.6673935415,0.0,1.0
2020-07-27,37.55,38.11,36.51,37.84,12119,16.1629692665086,16.4040148800704,15.7153131270367,16.2877964592459,28155.0031121417,0.0,1.0
2020-07-28,37.01,38.9,37.01,37.4,22068,15.9305324248597,16.7440613706307,15.9305324248597,16.0984034771617,51268.6367422019,0.0,1.0
2020-07-29,37.65,38.3,37.26,37.36,10711,16.2060131260732,16.4857982132431,16.0381420737712,16.0811859333358,24883.9209781459,0.0,1.0
2020-07-30,37.87,38.25,37.03,37.5,22452,16.3007096171153,16.4642762834608,15.9391411967726,16.1414473367263,52160.7500514734,0.0,1.0
2020-07-31,38.0,38.16,37.61,37.87,7150,16.3566666345493,16.4255368098527,16.1887955822473,16.3007096171153,16610.9639616976,0.0,1.0
2020-08-03,37.77,38.25,37.24,38.25,4985,16.2576657575507,16.4642762834608,16.0295333018583,16.4642762834608,11581.2105383304,0.0,1.0
2020-08-04,38.06,38.1,37.645,38.08,2128,16.3824929502881,16.3997104941139,16.203860933095,16.391101722201,4943.79458888006,0.0,1.0
2020-08-05,38.87,38.87,37.65,38.14,9565,16.821540317847,16.821540317847,16.2935681236671,16.5056225295262,22102.1109229542,0.21,1.0
2020-08-06,39.21,39.86,38.4015,39.24,6726,16.9686801096676,17.2499767705012,16.6187903400001,16.9816630324753,15541.9548424245,0.0,1.0
2020-08-07,38.86,39.6,38.27,39.04,3958,16.8172126769111,17.1374581061678,16.561881861693,16.8951102137573,9145.86043210168,0.0,1.0
2020-08-10,42.44,42.98,39.005,39.29,19195,18.3665081319637,18.6002007425023,16.8799634704817,17.0033012371549,44354.4191496188,0.0,1.0
2020-08-11,41.42,43.2536,41.42,43.19,9477,17.9250887565018,18.7186049985086,17.9250887565018,18.6910812021562,21898.7668810074,0.0,1.0
2020-08-12,42.37,44.8362,42.2,42.2,31375,18.3362146454123,19.4034974530242,18.262644749502,18.262644749502,72499.0831372387,0.0,1.0
2020-08-13,42.81,43.62,42.51,43.3897,4455,18.526630846592,18.8771697624,18.396801618515,18.7775041916462,10294.2921235505,0.0,1.0
2020-08-14,42.7,42.835,41.795,41.8091,5873,18.4790267962971,18.5374499489317,18.087375291598,18.0934772653177,13570.9040721913,0.0,1.0
2020-08-17,42.06,42.9696,41.98,42.41,8456,18.2020577763994,18.595699995929,18.1674366489122,18.353525209156,19539.5138488762,0.0,1.0
2020-08-18,40.95,42.54,40.61,42.54,5890,17.7216896325144,18.4097845413227,17.5745498406938,18.4097845413227,13610.186443931,0.0,1.0
2020-08-19,40.57,42.4877,40.57,41.38,5852,17.5572392769502,18.3871509792279,17.5572392769502,17.9077781927582,13522.378789454,0.0,1.0
2020-08-20,40.5,40.66,40.0551,40.48,6018,17.5269457903989,17.5961880453733,17.3344090451606,17.5182905085271,13905.9595958534,0.0,1.0
2020-08-21,38.1,41.0,38.0,40.05,17718,16.4883119657826,17.7433278371939,16.4450355564236,17.3322019482833,40941.474263764,0.0,1.0
2020-08-24,39.22,39.935,38.26,38.68,8920,16.9730077506035,17.2824340775205,16.5575542207571,16.7393151400649,20611.691524595,0.0,1.0
2020-08-25,39.25,40.39,38.98,40.39,8224,16.9859906734113,17.479341740104,16.8691443681419,17.479341740104,19003.4250110167,0.0,1.0
2020-08-26,38.93,39.83,38.93,39.64,4150,16.8475061634624,17.2369938476935,16.8475061634624,17.1547686699114,9589.52015998534,0.0,1.0
2020-08-27,40.21,40.82,39.6,40.0,11571,17.4014442032577,17.6654303003477,17.1374581061678,17.3105637436038,26737.4307882387,0.0,1.0
2020-08-28,41.25,41.44,40.61,40.61,5602,17.8515188605914,17.9337440383736,17.5745498406938,17.5745498406938,12944.6968521055,0.0,1.0
2020-08-31,39.62,41.29,38.0,41.02,20222,17.1461133880396,17.868829424335,16.4450355564236,17.7519831190657,46727.5365482466,0.0,1.0
2020-09-01,40.9,40.9,39.89,40.2,9551,17.7000514278349,17.7000514278349,17.2629596933089,17.3971165623218,22069.7607344626,0.0,1.0
2020-09-02,40.7,41.18,40.22,40.6,6248,17.6134986091169,17.8212253740401,17.4057718441936,17.5702221997579,14437.4269782141,0.0,1.0
2020-09-03,40.52,41.2,40.1501,40.5307,6232,17.5356010722707,17.8298806559119,17.3755216340517,17.5402316480721,14400.4553342237,0.0,1.0
2020-09-04,40.4,41.15,40.15,41.15,8687,17.4836693810399,17.8082424512324,17.3754783576423,17.8082424512324,20073.2919589861,0.0,1.0
2020-09-08,39.91,40.48,39.615,40.1,15703,17.2716149751807,17.5182905085271,17.1439495675716,17.3538401529628,36285.3578487349,0.0,1.0
2020-09-09,39.4,40.684,39.255,40.684,10357,17.0509052874498,17.6065743836194,16.9881544938792,17.6065743836194,23932.2073004742,0.0,1.0
2020-09-10,40.03,40.635,39.25,39.8,11336,17.3235466664115,17.5853689430335,16.9859906734113,17.2240109248858,26194.4097671311,0.0,1.0
2020-09-11,40.52,41.92,39.71,39.71,11852,17.5356010722707,18.1414708032968,17.1850621564627,17.1850621564627,27386.7452858183,0.0,1.0
2020-09-14,40.32,41.07,40.1,40.95,7511,17.4490482535527,17.7736213237452,17.3538401529628,17.7216896325144,17355.8761256987,0.0,1.0
2020-09-15,40.1,40.745,40.1,40.72,2813,17.3538401529628,17.6329729933284,17.3538401529628,17.6221538909887,6500.07715904549,0.0,1.0
2020-09-16,40.17,40.7399,39.96,40.4,8848,17.3841336395141,17.6307658964511,17.2932531798602,17.4836693810399,20445.3191266387,0.0,1.0
2020-09-17,40.35,40.75,39.505,39.91,4369,17.4620311763604,17.6351368137964,17.0963455172767,17.2716149751807,10095.5695371026,0.0,1.0
2020-09-18,41.82,42.0,40.78,40.97,29544,18.0981943939378,18.176091930784,17.6481197366041,17.7303449143862,68268.140628098,0.0,1.0
2020-09-21,41.41,41.8,40.62,41.0,17351,17.9207611155659,18.089539112066,17.5788774816297,17.7433278371939,40093.4371797362,0.0,1.0
2020-09-22,40.52,40.98,40.52,40.82,10531,17.5356010722707,17.7346725553221,17.5356010722707,17.6654303003477,24334.2739288688,0.0,1.0
2020-09-23,39.46,40.79,39.46,40.79,9771,17.0768711330652,17.65244737754,17.0768711330652,17.65244737754,22578.1208393293,0.0,1.0
2020-09-24,39.37,40.06,39.28,39.5,6606,17.0379223646421,17.3365295892192,16.998973596219,17.0941816968088,15264.6675124971,0.0,1.0
2020-09-25,39.5,39.655,39.2607,39.625,4392,17.0941816968088,17.1612601313152,16.9906212492127,17.1482772085075,10148.7162753387,0.0,1.0
2020-09-28,40.01,40.79,39.9,39.9,8468,17.3148913845397,17.65244737754,17.2672873342448,17.2672873342448,19567.2425818689,0.0,1.0
2020-09-29,41.2,42.9749,40.18,40.18,3624,17.8298806559119,18.597993645625,17.38846128045,17.38846128045,8374.07736380408,0.0,1.0
2020-09-30,41.0,41.95,41.0,41.61,4633,17.7433278371939,18.1544537261045,17.7433278371939,18.0073139342839,10705.6016629427,0.0,1.0
2020-10-01,41.0,41.5195,41.0,41.3,6297,17.7433278371939,17.968148783814,17.7433278371939,17.8731570652709,14550.6526379344,0.0,1.0
2020-10-02,42.1,42.1,39.25,40.3,4294,18.219368340143,18.219368340143,16.9859906734113,17.4403929716809,9922.26495589809,0.0,1.0
2020-10-05,43.69,43.69,39.3001,39.3001,17833,18.9074632489513,18.9074632489513,17.0076721545001,17.0076721545001,41207.2079549441,0.0,1.0
2020-10-06,43.38,44.36,42.73,43.52,11745,18.7733063799383,19.1974151916566,18.4920097191048,18.833893353041,27139.4974166333,0.0,1.0
2020-10-07,44.79,45.01,43.0,43.015,6280,19.3835037519004,19.4787118524902,18.6088560243741,18.615347485778,14511.3702661947,0.0,1.0
2020-10-08,43.31,45.22,42.675,45.22,12182,18.743012893387,19.5695923121441,18.4682076939573,19.5695923121441,28149.2854431184,0.0,1.0
2020-10-09,43.11,44.02,43.11,43.44,11286,18.656460074669,19.050275399836,18.656460074669,18.7992722255538,26078.8733796613,0.0,1.0
2020-10-12,43.99,44.0,43.54,43.54,4865,19.0372924770283,19.0416201179642,18.8425486349128,18.8425486349128,11241.6905008021,0.0,1.0
2020-10-13,43.96,44.95,43.33,43.62,24658,19.0243095542206,19.4527460068748,18.7516681752588,18.8771697624,56977.9248445586,0.0,1.0
2020-10-14,45.26,45.3575,43.94,43.94,7229,19.5869028758877,19.6290973750128,19.0156542723488,19.0156542723488,16704.2509003697,0.0,1.0
2020-10-15,46.96,46.96,43.9613,43.9613,11446,20.3226018349909,20.3226018349909,19.0248721475423,19.0248721475423,26448.5898195643,0.0,1.0
2020-10-16,47.15,49.0,45.5,46.34,11324,20.404827012773,21.2054405859147,19.6907662583493,20.054288096965,26166.6810341383,0.0,1.0
2020-10-19,46.2,47.31,46.2,46.3,7185,19.9937011238624,20.4740692677474,19.9937011238624,20.0369775332214,16602.5788793963,0.0,1.0
2020-10-20,47.19,47.19,46.51,46.51,2370,20.4221375765166,20.4221375765166,20.1278579928753,20.1278579928753,5476.42476606391,0.0,1.0
2020-10-21,46.85,47.31,46.75,47.045,2973,20.274997784696,20.4740692677474,20.231721375337,20.359386782946,6869.79359894852,0.0,1.0
2020-10-22,47.52,48.01,47.35,48.01,5661,20.5649497274013,20.7770041332605,20.491379831491,20.7770041332605,13081.0297893198,0.0,1.0
2020-10-23,48.08,48.9999,47.75,48.9999,12111,20.8072976198118,21.2053973095053,20.6644854689271,21.2053973095053,27985.2237729114,0.0,1.0
2020-10-26,47.71,48.82,47.71,48.39,9965,20.6471749051835,21.1275430490685,20.6471749051835,20.9414544888247,23026.4020227117,0.0,1.0
2020-10-27,45.55,48.52,45.55,48.52,7533,19.7124044630289,20.9977138209914,19.7124044630289,20.9977138209914,17406.7121361854,0.0,1.0
2020-10-28,42.61,45.31,42.3,45.26,26971,18.440078027874,19.6085410805672,18.305921158861,19.5869028758877,62322.638128907,0.0,1.0
2020-10-29,45.11,45.11,42.4,42.4,12397,19.5219882618492,19.5219882618492,18.3491975682201,18.3491975682201,28646.0919092381,0.0,1.0
2020-10-30,46.31,47.27,45.25,45.25,11456,20.0413051741573,20.4567587040038,19.5825752349518,19.5825752349518,26471.6970970583,0.0,1.0
2020-11-02,47.74,47.74,47.0,47.525,9942,20.6601578279912,20.6601578279912,20.3399123987345,20.5671135478693,22973.2552844757,0.0,1.0
2020-11-03,49.42,49.8,48.01,48.01,8950,21.3872015052225,21.5516518607868,20.7770041332605,20.7770041332605,20681.0133570768,0.0,1.0
2020-11-04,46.37,48.62,46.37,48.62,3255,20.0672710197727,21.0409902303504,20.0672710197727,21.0409902303504,7521.41882427766,0.0,1.0
2020-11-05,46.45,49.2299,46.05,46.69,5888,20.1927726069139,21.4012524469561,20.018884360568,20.2971055547214,13544.3311982999,0.21,1.0
2020-11-06,45.49,47.155,45.49,46.94,8690,19.7754408156838,20.4992506410985,19.7754408156838,20.4057857086875,19989.8502230344,0.0,1.0
2020-11-09,47.1,50.0,47.1,48.6,13289,20.4753410072259,21.7360307932334,20.4753410072259,21.1274219310229,30569.0586437174,0.0,1.0
2020-11-10,49.61,49.98,46.99,46.99,12348,21.5664897530462,21.7273363809161,20.4275217394808,20.4275217394808,28404.4500062174,0.0,1.0
2020-11-11,49.3,49.455,48.0717,49.33,13259,21.4317263621282,21.4991080575872,20.8977590296616,21.4447679806041,30500.0488040521,0.0,1.0
2020-11-12,47.51,49.65,47.51,48.42,5547,20.6535764597304,21.5838785776808,20.6535764597304,21.0491722201673,12759.9193541049,0.0,1.0
2020-11-13,49.66,49.96,48.13,48.13,7253,21.5882257838394,21.7186419685988,20.9231032415665,20.9231032415665,16684.2789030689,0.0,1.0
2020-11-16,51.49,51.49,50.01,50.06,7633,22.3837645108718,22.3837645108718,21.7403779993921,21.7621140301853,17558.4035388287,0.0,1.0
2020-11-17,51.05,52.11,50.73,51.08,6287,22.1924874398913,22.6532912927079,22.0533768428146,22.2055290583673,14462.1620658478,0.0,1.0
2020-11-18,51.09,51.99,51.09,51.93,7709,22.2098762645259,22.6011248188041,22.2098762645259,22.5750415818522,17733.2284659807,0.0,1.0
2020-11-19,50.82,51.28,49.9957,51.22,8938,22.0925016982425,22.2924731815402,21.7341614945852,22.2663899445883,20560.3315642671,0.0,1.0
2020-11-20,50.97,50.97,49.945,50.21,16762,22.1577097906222,22.1577097906222,21.7121211593609,21.827322122565,38558.0977489646,0.0,1.0
2020-11-23,50.4,51.0,49.76,51.0,11148,21.9099190395793,22.1707514090981,21.6316978454259,22.1707514090981,25644.0564196073,0.0,1.0
2020-11-24,51.61,51.64,48.89,50.53,13099,22.4359309847755,22.4489726032515,21.2534909096237,21.9664327196417,30131.9963258375,0.0,1.0
2020-11-25,52.0,52.065,51.3,51.31,7749,22.6054720249628,22.633728864994,22.3011675938575,22.3055148000162,17825.2415855343,0.0,1.0
2020-11-27,51.52,51.6,51.155,51.6,3823,22.3968061293477,22.4315837786169,22.2381331045571,22.4315837786169,8794.15390134185,0.0,1.0
2020-11-30,53.5,53.5,51.3,51.58,12005,23.2575529487598,23.2575529487598,22.3011675938575,22.4228893662996,27615.4375060446,0.0,1.0
2020-12-01,52.65,54.11,52.65,53.66,16527,22.8880404252748,23.5227325244372,22.8880404252748,23.3271082472981,38017.5206715868,0.0,1.0
2020-12-02,53.7,53.75,52.9233,52.9233,10196,23.3444970719327,23.3662331027259,23.0068495695906,23.0068495695906,23454.14417423,0.0,1.0
2020-12-03,54.35,55.0,53.6915,53.77,15007,23.6270654722447,23.9096338725568,23.3408019466979,23.3749275150432,34521.0221285475,0.0,1.0
2020-12-04,54.96,55.0,53.835,54.5,8922,23.8922450479222,23.9096338725568,23.4031843550744,23.6922735646244,20523.5263164457,0.0,1.0
2020-12-07,55.26,55.45,52.255,54.88,6964,24.0226612326816,24.1052581496959,22.7163257820083,23.857467398653,16019.4841142936,0.0,1.0
2020-12-08,56.98,56.98,55.2,55.5,18981,24.7703806919688,24.7703806919688,23.9965779957297,24.1269941804891,43662.5255562044,0.0,1.0
2020-12-09,56.36,57.39,56.36,57.0,6687,24.5008539101327,24.9486161444733,24.5008539101327,24.7790751042861,15382.2932613845,0.0,1.0
2020-12-10,57.0,57.0,55.7201,56.47,4518,24.7790751042861,24.7790751042861,24.2226761880409,24.5486731778778,10392.8818535868,0.0,1.0
2020-12-11,57.09,57.83,56.92,56.97,4244,24.8181999597139,25.1398932154538,24.7442974550169,24.7660334858102,9762.5919846442,0.0,1.0
2020-12-14,57.14,58.0,57.0,57.06,10723,24.8399359905072,25.2137957201508,24.7790751042861,24.805158341238,24666.4170243496,0.0,1.0
2020-12-15,57.11,58.5,56.43,56.71,18907,24.8268943720312,25.4311560280831,24.5312843532433,24.6530061256854,43492.3012850301,0.0,1.0
2020-12-16,58.17,59.11,57.25,57.64,10612,25.2876982248478,25.6963356037606,24.8877552582523,25.0572962984395,24411.0806175881,0.0,1.0
2020-12-17,59.49,59.94,57.2,57.2,13412,25.8615294377891,26.0571537149282,24.866019227459,24.866019227459,30851.998986345,0.0,1.0
2020-12-18,59.3,59.9277,58.96,59.49,37789,25.7789325207749,26.0518066513531,25.6311275113809,25.8615294377891,86927.094370339,0.0,1.0
2020-12-21,58.66,59.19,58.08,58.9,8571,25.5007113266215,25.7311132530297,25.24857336942,25.605044274429,19716.1111923622,0.0,1.0
2020-12-22,57.3,58.11,56.74,58.11,7100,24.9094912890455,25.2616149878959,24.6660477441613,25.2616149878959,16332.3287207761,0.0,1.0
2020-12-23,56.77,57.2,56.7508,57.1,4778,24.6790893626372,24.866019227459,24.6707427268126,24.8225471658726,10990.9671306857,0.0,1.0
2020-12-24,57.9,57.9,57.29,57.29,1523,25.1703236585643,25.1703236585643,24.9051440828869,24.9051440828869,3503.39952700592,0.0,1.0
2020-12-28,56.91,59.38,56.91,58.55,11461,24.7399502488583,25.813710170044,24.7399502488583,25.4528920588764,26364.0590801148,0.0,1.0
2020-12-29,55.63,56.92,54.79,56.92,8867,24.1835078605515,24.7442974550169,23.8183425432252,24.7442974550169,20397.0082770594,0.0,1.0
2020-12-30,54.75,56.8379,54.75,55.7,6051,23.8009537185906,24.7086068924545,23.8009537185906,24.213938303662,13919.2846604812,0.0,1.0
2020-12-31,54.8,55.7314,54.8,55.25,6707,23.8226897493838,24.2275885310002,23.8226897493838,24.0183140265229,15428.2998211613,0.0,1.0
2021-01-04,55.36,55.8,54.28,55.29,12445,24.0661332942681,24.2574103652485,23.5966350291342,24.0357028511575,28627.581821135,0.0,1.0
2021-01-05,55.1,55.75,54.725,55.2,11394,23.9531059341432,24.2356743344553,23.790085703194,23.9965779957297,26209.9371048624,0.0,1.0
2021-01-06,59.62,60.1,55.87,55.87,13326,25.9180431178515,26.1267090134666,24.287840808359,24.287840808359,30654.1707793046,0.0,1.0
2021-01-07,60.0,60.35,58.66,59.69,11351,26.0832369518801,26.2353891674328,25.5007113266215,25.9484735609621,26111.0230013422,0.0,1.0
2021-01-08,58.86,60.5,58.1601,60.0,9447,25.5876554497944,26.3005972598125,25.2833944907507,26.0832369518801,21731.1985105876,0.0,1.0
2021-01-11,59.24,59.75,58.23,58.93,6722,25.752849283823,25.974556797914,25.3137814617997,25.6180858929049,15462.8047409939,0.0,1.0
2021-01-12,59.9,60.65,59.25,59.25,7696,26.0397648902937,26.3658053521922,25.7571964899816,25.7571964899816,17703.3242021257,0.0,1.0
2021-01-13,57.77,59.61,57.2108,59.53,10436,25.1138099785019,25.9136959116929,24.8707142101104,25.8789182624237,24006.222891552,0.0,1.0
2021-01-14,56.92,58.93,55.9789,57.06,16216,24.7442974550169,25.6180858929049,24.3351818834267,24.805158341238,37302.1186670571,0.0,1.0
2021-01-15,56.83,59.99,55.45,56.44,9439,24.7051725995891,26.0788897457215,24.1052581496959,24.5356315594019,21712.7958866769,0.0,1.0
2021-01-19,56.59,59.16,56.2,58.3,14286,24.6008396517816,25.7180716345538,24.4312986115944,25.3442119049102,32862.4856485926,0.0,1.0
2021-01-20,55.74,56.71,55.64,56.62,4786,24.2313271282966,24.6530061256854,24.1878550667102,24.6138812702575,11009.3697545964,0.0,1.0
2021-01-21,55.45,56.1598,55.18,55.69,8415,24.1052581496959,24.4138228428366,23.9878835834124,24.2095910975034,19357.2600261029,0.0,1.0
2021-01-22,56.42,56.44,54.74,55.0,26263,24.5269371470846,24.5356315594019,23.796606512432,23.9096338725568,60413.5139709497,0.0,1.0
2021-01-25,57.0,57.58,54.71,56.17,13820,24.7790751042861,25.0312130614876,23.783564893956,24.4182569931184,31790.5328057924,0.0,1.0
2021-01-26,55.5,56.44,55.25,56.0,7358,24.1269941804891,24.5356315594019,24.0183140265229,24.3443544884214,16925.8133418973,0.0,1.0
2021-01-27,53.25,54.86,52.79,54.81,19982,23.1488727947936,23.8487729863357,22.9489013114959,23.8270369555425,45965.1538730349,0.0,1.0
2021-01-28,54.2,55.0,53.0,53.78,15902,23.561857379865,23.9096338725568,23.0401926408274,23.3792747212019,36579.8156785608,0.0,1.0
2021-01-29,53.62,54.85,53.62,54.19,27034,23.3097194226635,23.8444257801771,23.3097194226635,23.5575101737064,62187.0668503467,0.0,1.0
2021-02-01,55.385,55.98,53.86,54.48,13223,24.0770013096647,24.3356600761042,23.4140523704711,23.6835791523071,30417.2369964538,0.0,1.0
2021-02-02,56.51,57.25,54.21,56.26,18427,24.5660620025124,24.8877552582523,23.5662045860237,24.4573818485463,42388.1438503861,0.0,1.0
2021-02-03,58.03,58.15,56.0,56.0,6788,25.2268373386267,25.2790038125305,24.3443544884214,24.3443544884214,15614.6263882575,0.0,1.0
2021-02-04,58.86,59.0,57.95,57.95,8368,25.5876554497944,25.6485163360155,25.1920596893575,25.1920596893575,19249.1446106274,0.0,1.0
2021-02-05,58.85,59.0,58.5,58.75,6363,25.5833082436358,25.6485163360155,25.4311560280831,25.5398361820493,14636.9869929997,0.0,1.0
2021-02-08,59.24,59.435,58.51,59.06,6956,25.752849283823,25.8376198039166,25.4355032342418,25.6745995729673,16001.0814903829,0.0,1.0
2021-02-09,59.45,59.75,59.19,59.19,9809,25.8441406131546,25.974556797914,25.7311132530297,25.7311132530297,22563.9172425482,0.0,1.0
2021-02-10,59.43,59.75,58.495,59.45,12061,25.9484735609621,26.0881927522713,25.5402315488554,25.9572060104189,27623.4063755627,0.26,1.0
2021-02-11,59.0,59.55,58.5,59.55,10985,25.7607258976403,26.000868257703,25.5424146612196,26.000868257703,25159.0348259312,0.0,1.0
2021-02-12,59.7,59.7,58.9021,59.13,6212,26.0663616286292,26.0663616286292,25.7179805575491,25.8174868191097,14227.3941136718,0.0,1.0
2021-02-16,59.06,59.75,59.0,59.75,5692,25.7869232460108,26.0881927522713,25.7607258976403,26.0881927522713,13036.4338852253,0.0,1.0
2021-02-17,59.01,59.45,59.0,59.01,7785,25.7650921223687,25.9572060104189,25.7607258976403,25.7650921223687,17830.0488047223,0.0,1.0
2021-02-18,59.2,59.825,58.95,59.07,13087,25.8480503922086,26.1209394377344,25.7388947739982,25.7912894707392,29973.2625186128,0.0,1.0
2021-02-19,59.35,59.59,58.395,59.42,5732,25.9135437631348,26.0183331566167,25.4965693015713,25.9441073362337,13128.0462104904,0.0,1.0
2021-02-22,59.2,59.575,58.52,58.86,8332,25.8480503922086,26.0117838195241,25.5511471106764,25.6995987514425,19082.8473527227,0.0,1.0
2021-02-23,59.5,60.22,58.61,59.11,21029,25.979037134061,26.2934053145067,25.5904431332322,25.8087543696528,48162.8897000006,0.0,1.0
2021-02-24,60.89,60.91,59.0,59.6354,20830,26.5859423713105,26.5946748207673,25.7607258976403,26.0381558168837,47707.1183818067,0.0,1.0
2021-02-25,60.03,61.71,60.03,60.74,11913,26.2104470446669,26.9439727990404,26.2104470446669,26.5204490003843,27284.4407720818,0.0,1.0
2021-02-26,60.63,61.71,60.53,61.44,12976,26.4724205283717,26.9439727990404,26.4287582810876,26.8260847313732,29719.0383160021,0.0,1.0
2021-03-01,64.25,65.68,61.2466,61.84,19556,28.0529938800574,28.6773640162206,26.7416419451257,27.0007337205098,44789.265822113,0.0,1.0
2021-03-02,63.65,65.0362,63.65,64.75,12051,27.7910203963526,28.3962664682053,27.7910203963526,28.2713051164781,27600.5032942464,0.0,1.0
2021-03-03,65.19,66.72,63.875,64.34,28269,28.4634190045283,29.1314513879756,27.8892604527419,28.0922899026132,64744.7205729858,0.0,1.0
2021-03-04,63.29,66.5,63.07,65.55,13693,27.6338363061297,29.0353944439505,27.5377793621046,28.6206030947512,31361.1892463793,0.0,1.0
2021-03-05,67.89,67.89,64.52,64.52,39862,29.6422996812,29.6422996812,28.1708819477246,28.1708819477246,91296.2627429467,0.0,1.0
2021-03-08,71.97,73.62,68.16,69.2,41142,31.4237193703927,32.144146450581,29.7601877488671,30.2142751206222,94227.8571514304,0.0,1.0
2021-03-09,71.78,73.203,71.06,72.21,16705,31.3407611005529,31.9620748794061,31.0263929201071,31.5285087638747,38259.5973388421,0.0,1.0
2021-03-10,72.24,73.04,69.0718,69.0718,18258,31.5416074380599,31.890905416333,30.1583001196039,30.1583001196039,41816.4458672601,0.0,1.0
2021-03-11,73.0,73.2802,72.02,72.68,12049,31.8734405174193,31.9957821343095,31.4455504940348,31.7337213261101,27595.9226779832,0.0,1.0
2021-03-12,73.0,73.0,71.76,72.68,9501,31.8734405174193,31.8734405174193,31.3320286510961,31.7337213261101,21760.2175585956,0.0,1.0
2021-03-15,72.78,73.0,72.07,73.0,11541,31.7773835733942,31.8734405174193,31.4673816176769,31.8734405174193,26432.4461471163,0.0,1.0
2021-03-16,70.33,73.5899,70.18,73.01,10720,30.7076585149329,32.1310041141485,30.6421651440067,31.8778067421478,24552.1031710499,0.0,1.0
2021-03-17,71.1,71.93,70.92,70.93,12812,31.0438578190208,31.4062544714791,30.9652657739093,30.9696319986377,29343.4277824151,0.0,1.0
2021-03-18,70.52,73.04,70.4621,71.46,21878,30.7906167847728,31.890905416333,30.7653363435953,31.2010419092436,50107.3613037526,0.0,1.0
2021-03-19,69.7,71.22,69.41,71.22,28937,30.4325863570428,31.0962525157617,30.3059658399189,31.0962525157617,66274.6464049133,0.0,1.0
2021-03-22,66.91,70.97,66.8,69.85,23212,29.2144096578154,30.9870968975514,29.1663811858029,30.498079727969,53162.6323513442,0.0,1.0
2021-03-23,65.44,68.32,65.44,67.19,15770,28.5725746227386,29.8300473445218,28.5725746227386,29.336663950211,36118.1592357702,0.0,1.0
2021-03-24,65.01,68.72,65.01,66.44,10052,28.3848269594169,30.0046963336583,28.3848269594169,29.00919709558,23022.1773391225,0.0,1.0
2021-03-25,68.89,68.89,64.25,64.65,17650,30.0789221540413,30.0789221540413,28.0529938800574,28.227642869194,40423.9385232305,0.0,1.0
2021-03-26,68.41,69.9999,68.0,69.1,10925,29.8693433670775,30.563529436648,29.6903281532125,30.170612873338,25021.6163380335,0.0,1.0
2021-03-29,68.1,69.645,67.325,68.48,13011,29.7339904004967,30.4085721210366,29.3956079840446,29.8999069401764,29799.1991006091,0.0,1.0
2021-03-30,67.84,69.8299,67.2001,67.9,8446,29.6204685575579,30.4893036162649,29.3410738371867,29.6466659059284,19343.9424797283,0.0,1.0
2021-03-31,67.2,69.1062,66.01,66.65,16907,29.3410301749394,30.1733199326696,28.8214494322582,29.1008878148767,38722.239581431,0.0,1.0
2021-04-01,67.67,67.94,66.4101,66.82,8165,29.5462427371749,29.6641308048421,28.9961420836421,29.1751136352597,18700.3658947408,0.0,1.0
2021-04-05,68.3,69.45,67.8447,68.23,7553,29.8213148950649,30.3234307388325,29.6225206831803,29.790751321966,17298.6973181847,0.0,1.0
2021-04-06,69.5,69.5,68.51,68.73,8537,30.3452618624746,30.3452618624746,29.9130056143616,30.0090625583867,19552.3605197064,0.0,1.0
2021-04-07,69.24,70.4609,68.28,69.2,5286,30.2317400195358,30.7648123966278,29.8125824456081,30.2142751206222,12106.5687837845,0.0,1.0
2021-04-08,67.8,69.3787,67.32,68.87,13761,29.6030036586443,30.2922995565189,29.3934248716804,30.0701897045845,31516.9301993299,0.0,1.0
2021-04-09,67.65,67.98,66.7401,67.91,5465,29.5375102877181,29.6815957037557,29.1402274996797,29.6510321306568,12516.5339393458,0.0,1.0
2021-04-12,67.85,68.91,66.4952,67.91,13366,29.6248347822863,30.0876546034982,29.0332986560809,29.6510321306568,30612.258487337,0.0,1.0
2021-04-13,66.41,68.5,66.08,68.17,7566,28.9960984213948,29.9086393896332,28.8520130053571,29.7645539735956,17328.4713238958,0.0,1.0
2021-04-14,66.05,66.99,65.63,66.99,12263,28.8389143311719,29.2493394556428,28.6555328925785,29.2493394556428,28086.0486181515,0.0,1.0
2021-04-15,67.41,67.5,66.258,66.74,6170,29.4327208942361,29.4720169167919,28.9297318055229,29.1401838374324,14131.2011721434,0.0,1.0
2021-04-16,67.08,67.95,66.51,67.85,6363,29.2886354781985,29.6684970295705,29.0397606686789,29.6248347822863,14573.2306415476,0.0,1.0
2021-04-19,65.6,67.32,65.33,67.32,9688,28.6424342183933,29.3934248716804,28.5245461507261,29.3934248716804,22188.5051792099,0.0,1.0
2021-04-20,64.5,66.09,64.45,66.09,9752,28.1621494982678,28.8563792300855,28.1403183746257,28.8563792300855,22335.0848996341,0.0,1.0
2021-04-21,65.38,66.11,64.74,64.74,7268,28.5463772743682,28.8651116795424,28.2669388917497,28.2669388917497,16645.9595006707,0.0,1.0
2021-04-22,63.93,65.55,63.56,65.55,18303,27.9132746887482,28.6206030947512,27.7517243737969,28.6206030947512,41919.5097331833,0.0,1.0
2021-04-23,67.01,67.47,64.27,64.27,6703,29.2580719050996,29.4589182426066,28.0617263295143,28.0617263295143,15351.935406301,0.0,1.0
2021-04-26,67.24,68.641,66.36,67.4,15933,29.3584950738531,29.9702031583038,28.9742672977527,29.4283546695077,36491.4794612255,0.0,1.0
2021-04-27,68.0,68.6656,66.92,68.31,10330,29.6903281532125,29.9809440711357,29.2187758825439,29.8256811197934,23658.882999715,0.0,1.0
2021-04-28,66.5,68.63,65.55,68.52,19044,29.0353944439505,29.9654003111026,28.6206030947512,29.91737183909,43616.6280587195,0.0,1.0
2021-04-29,67.19,68.33,66.742,66.98,31689,29.336663950211,29.8344135692502,29.1410570823781,29.2449732309143,72577.5743831529,0.0,1.0
2021-04-30,68.35,68.47,67.1,67.2,17758,29.843146018707,29.895540715448,29.2973679276553,29.3410301749394,40671.2918014462,0.0,1.0
2021-05-03,69.99,69.99,68.88,68.92,30164,30.5592068741668,30.5592068741668,30.0745559293129,30.0920208282266,69084.8544824206,0.0,1.0
2021-05-04,69.2,69.97,69.1265,69.42,11961,30.2142751206222,30.55047442471,30.1821833688683,30.3103320646473,27394.3755623999,0.0,1.0
2021-05-05,69.5,69.89,69.0357,69.89,7306,30.4631499301417,30.6340942247138,30.2596385558602,30.6340942247138,16668.2369080156,0.27,1.0
2021-05-06,70.0,70.0,68.62,68.92,14565,30.6823092821571,30.6823092821571,30.0774294705946,30.2089250818039,33229.2459027165,0.0,1.0
2021-05-07,69.5,69.875,69.0648,69.4,11940,30.4631499301417,30.6275194441533,30.2723936301475,30.4193180597387,27240.4528718459,0.0,1.0
2021-05-10,69.6,70.8,69.4997,69.63,12501,30.5069818005448,31.0329642453818,30.4630184345305,30.5201313616657,28520.3434967291,0.0,1.0
2021-05-11,69.48,70.6243,68.89,68.89,9212,30.4543835560611,30.9559516490836,30.1957755206829,30.1957755206829,21016.6710096687,0.0,1.0
2021-05-12,68.19,70.13,68.19,69.54,20122,29.8889524278614,30.7392907136812,29.8889524278614,30.480682678303,45907.235568449,0.0,1.0
2021-05-13,69.61,70.0,68.0,68.61,11643,30.5113649875851,30.6823092821571,29.8056718740955,30.0730462835543,26562.8637174959,0.0,1.0
2021-05-14,70.44,70.5499,69.8889,69.925,18393,30.8751695119307,30.9233407375037,30.6336120741393,30.6494353793548,41962.617225449,0.0,1.0
2021-05-17,70.12,71.2183,70.11,70.39,15392,30.7349075266408,31.2163129592779,30.7305243396005,30.8532535767292,35116.0008880613,0.0,1.0
2021-05-18,69.09,70.25,69.09,70.25,17806,30.2834392614891,30.7918889581649,30.2834392614891,30.7918889581649,40623.4090314981,0.0,1.0
2021-05-19,69.01,69.65,67.19,68.26,10858,30.2483737651666,30.5288977357464,29.4506337238306,29.9196347371435,24771.9294206451,0.0,1.0
2021-05-20,70.25,70.25,68.73,68.73,25596,30.7918889581649,30.7918889581649,30.125644528038,30.125644528038,58395.8653021579,0.0,1.0
2021-05-21,71.64,71.64,69.235,70.25,24302,31.4011519567677,31.4011519567677,30.3469954735736,30.7918889581649,55443.6755185592,0.0,1.0
2021-05-24,70.5,71.32,69.85,71.32,9531,30.9014686341726,31.2608899714778,30.6165614765525,31.2608899714778,21744.4519532297,0.0,1.0
2021-05-25,68.15,71.38,68.15,70.37,18971,29.8714196797001,31.2871890937197,29.8714196797001,30.8444872026486,43281.2924147226,0.0,1.0
2021-05-26,69.64,70.05,68.69,68.69,14912,30.5245145487061,30.7042252173587,30.1081117798768,30.1081117798768,34020.9073052734,0.0,1.0
2021-05-27,71.52,71.7,70.4,70.4,10779,31.348553712284,31.4274510790095,30.8576367637695,30.8576367637695,24591.6952684779,0.0,1.0
2021-05-28,71.18,71.7699,70.62,71.6,5266,31.1995253529135,31.4580895564213,30.9540668786563,31.3836192086065,12014.0891811675,0.0,1.0
2021-06-01,71.29,71.7,71.06,71.5,5481,31.2477404103569,31.4274510790095,31.1469271084298,31.3397873382034,12504.5998484579,0.0,1.0
2021-06-02,70.8,71.68,70.3,71.68,10322,31.0329642453818,31.4186847049289,30.8138048933664,31.4186847049289,23549.0749198654,0.0,1.0
2021-06-03,70.62,71.23,69.85,70.2,12595,30.9540668786563,31.2214412881151,30.6165614765525,30.7699730229633,28734.7993233583,0.0,1.0
2021-06-04,70.56,71.03,70.23,70.23,3098,30.9277677564144,31.1337775473089,30.7831225840842,30.7831225840842,7067.91649890942,0.0,1.0
2021-06-07,71.49,71.75,70.87,70.94,6454,31.3354041511631,31.4493670142111,31.063646554664,31.0943288639461,14724.4457985672,0.0,1.0
2021-06-08,71.65,72.2,71.0,71.33,8523,31.405535143808,31.6466104310249,31.120627986188,31.2652731585181,19444.7554293754,0.0,1.0
2021-06-09,71.1,71.545,70.95,71.38,7307,31.164459856591,31.3595116798848,31.0987120509864,31.2871890937197,16670.5183529797,0.0,1.0
2021-06-10,69.48,71.55,69.48,71.36,9006,30.4543835560611,31.3617032734049,30.4543835560611,31.2784227196391,20546.6933470556,0.0,1.0
2021-06-11,70.7,71.08,69.54,69.54,11479,30.9891323749787,31.1556934825104,30.480682678303,30.480682678303,26188.7067433768,0.0,1.0
2021-06-14,70.03,70.58,70.0,70.58,6961,30.6954588432781,30.936534130495,30.6823092821571,30.936534130495,15881.1383953868,0.0,1.0
2021-06-15,70.35,70.85,69.83,70.49,9915,30.8357208285679,31.0548801805833,30.6077951024719,30.8970854471322,22620.5268194599,0.0,1.0
2021-06-16,70.41,71.24,69.3,69.3,17191,30.8620199508098,31.2258244751554,30.3754861893356,30.3754861893356,39220.3203785512,0.0,1.0
2021-06-17,69.22,70.9184,69.22,70.72,14425,30.3404206930131,31.0848611799391,30.3404206930131,30.9978987490593,32909.8436077367,0.0,1.0
2021-06-18,69.25,70.5,69.25,69.25,46086,30.353570254134,30.9014686341726,30.353570254134,30.353570254134,105142.672617411,0.0,1.0
2021-06-21,69.73,71.11,69.73,69.8,13466,30.5639632320688,31.1688430436314,30.5639632320688,30.594645541351,30721.9378871253,0.0,1.0
2021-06-22,69.13,70.655,69.13,69.99,17228,30.3009720096503,30.9694080332973,30.3009720096503,30.6779260951168,39304.7338422245,0.0,1.0
2021-06-23,70.49,71.0074,69.43,69.43,25477,30.8970854471322,31.1238715445978,30.4324676208596,30.4324676208596,58124.3733514253,0.0,1.0
2021-06-24,71.46,71.46,70.4,70.55,6048,31.3222545900421,31.3222545900421,30.8576367637695,30.9233845693741,13798.1791431259,0.0,1.0
2021-06-25,71.41,73.5,71.06,71.83,71366,31.3003386548406,32.216424746265,31.1469271084298,31.4844325105335,162817.6013109,0.0,1.0
2021-06-28,71.05,72.0799,70.45,71.67,25121,31.1425439213895,31.5939683546708,30.879552698971,31.4143015178886,57312.1789441909,0.0,1.0
2021-06-29,71.74,73.2392,71.0,71.38,6839,31.4449838271708,32.1021112282538,31.120627986188,31.2871890937197,15602.8021097616,0.0,1.0
2021-06-30,71.27,72.89,71.13,71.13,9621,31.2389740362763,31.9490503368062,31.177609417712,31.177609417712,21949.7820000024,0.0,1.0
2021-07-01,70.8,71.95,70.64,71.95,27214,31.0329642453818,31.5370307550172,30.9628332527369,31.5370307550172,62087.2432541384,0.0,1.0
2021-07-02,70.35,71.36,70.23,70.9,10340,30.8357208285679,31.2784227196391,30.7831225840842,31.0767961157849,23590.14092922,0.0,1.0
2021-07-06,69.8,70.9,69.2001,70.89,37393,30.594645541351,31.0767961157849,30.3316981508029,31.0724129287446,85310.0715441316,0.0,1.0
2021-07-07,68.47,69.71,68.47,69.685,9257,30.01168166499,30.5551968579882,30.01168166499,30.5442388903874,21119.336033055,0.0,1.0
2021-07-08,68.7,69.3,66.78,68.04,9921,30.1124949669171,30.3754861893356,29.2709230551779,29.8232046222567,22634.2154892448,0.0,1.0
2021-07-09,70.1,71.085,69.44,69.44,17912,30.7261411525602,31.1578850760306,30.4368508078999,30.4368508078999,40865.2421976971,0.0,1.0
2021-07-12,71.6,71.68,69.67,70.28,18110,31.3836192086065,31.4186847049289,30.537664109827,30.8050385192858,41316.9683005969,0.0,1.0
2021-07-13,69.55,71.24,68.8246,71.21,17012,30.4850658653433,31.2258244751554,30.1671094774393,31.2126749140344,38811.9417299699,0.0,1.0
2021-07-14,70.99,71.0,69.46,69.5,13302,31.1162447991477,31.120627986188,30.4456171819805,30.4631499301417,30347.7809130061,0.0,1.0
2021-07-15,35.84,36.85,35.1,35.1,26718,31.4186847049289,32.3040884870712,30.7699730229633,30.7699730229633,30477.8232759622,0.0,2.0
2021-07-16,35.21,35.8147,35.21,35.71,19505,30.8664031378501,31.396505778505,30.8664031378501,31.3047218418809,22249.792012787,0.0,1.0
2021-07-19,34.2,34.9309,34.05,34.9,31491,29.9809993557078,30.6217336372601,29.8495037444986,30.594645541351,35922.4916828852,0.0,1.0
2021-07-20,35.59,36.0,34.22,34.22,32047,31.1995253529135,31.5589466902188,29.9985321038691,29.9985321038691,36556.7333829164,0.0,1.0
2021-07-21,35.43,36.5399,35.36,36.08,16390,31.0592633676237,32.0322432268313,30.9978987490593,31.6290776828637,18696.441481137,0.0,1.0
2021-07-22,34.86,35.965,34.131,35.37,20814,30.6823092821571,31.654883916603,30.0406740708349,31.1311898826706,23648.0257508502,0.14,1.0
2021-07-23,35.43,35.8273,34.93,34.93,28267,31.183999365084,31.5336861544644,30.7439203449727,30.7439203449727,32115.8231910868,0.0,1.0
2021-07-26,35.91,36.14,35.24,35.24,27798,31.6064752243908,31.808911573642,31.0167693374417,31.0167693374417,31582.964342372,0.0,1.0
2021-07-27,34.78,35.99,34.39,35.64,35784,30.6118966389393,31.6768878676086,30.2686350032526,31.3688325535307,40656.3348452206,0.0,1.0
2021-07-28,35.39,35.81,35.07,35.11,19399,31.1487930434751,31.5184594203685,30.8671424706039,30.9023487922128,22040.3599279687,0.0,1.0
2021-07-29,35.06,35.95,34.79,35.62,26985,30.8583408902017,31.6416815459997,30.6206982193416,31.3512293927263,30659.2665939603,0.0,1.0
2021-07-30,34.78,35.24,34.58,35.15,11478,30.6118966389393,31.0167693374417,30.4358650308948,30.9375551138217,13040.8397986095,0.0,1.0
2021-08-02,34.85,35.53,34.77,35.08,20033,30.6735077017549,31.2720151691062,30.6030950585371,30.8759440510061,22760.685109387,0.0,1.0
2021-08-03,34.9,35.27,34.33,34.8,12496,30.717515603766,31.0431740786484,30.2158255208392,30.6294997997438,14197.4502634104,0.0,1.0
2021-08-04,34.4,34.92,34.4,34.54,17105,30.2774365836548,30.7351187645705,30.2774365836548,30.4006587092859,19434.0098235943,0.0,1.0
2021-08-05,35.15,35.35,34.66,34.66,12758,30.9375551138217,31.1135867218662,30.5062776741126,30.5062776741126,14495.1240765516,0.0,1.0
2021-08-06,35.87,36.49,35.4,35.4,12434,31.5712689027819,32.1169668877199,31.1575946238773,31.1575946238773,14127.0083686975,0.0,1.0
2021-08-09,34.0,35.87,33.49,35.87,39276,29.9253733675658,31.5712689027819,29.4764927670523,31.5712689027819,44623.8041409815,0.0,1.0
2021-08-10,34.9,34.98,34.175,34.18,21029,30.717515603766,30.7879282469838,30.0794010246047,30.0838018148058,23892.3000631608,0.0,1.0
2021-08-11,35.65,36.37,34.77,34.77,21319,31.3776341339329,32.0113479228932,30.6030950585371,30.6030950585371,24221.786344882,0.0,1.0
2021-08-12,35.66,36.445,35.39,35.65,49531,31.3864357143352,32.0773597759098,31.1487930434751,31.3776341339329,56275.1207584009,0.0,1.0
2021-08-13,35.46,35.66,35.205,35.66,8305,31.2104041062907,31.3864357143352,30.9859638060339,31.3864357143352,9435.80541274191,0.0,1.0
2021-08-16,34.6,35.49,34.02,35.08,22080,30.4534681916993,31.2368088474973,29.9429765283702,30.8759440510061,25086.4037945023,0.0,1.0
2021-08-17,34.11,34.75,33.92,34.1,23983,30.0221907519903,30.5854918977327,29.854960724348,30.013389171588,27248.5154983491,0.0,1.0
2021-08-18,33.8,34.1275,33.49,34.12,20456,29.7493417595213,30.0375935176941,29.4764927670523,30.0309923323925,23241.2806168632,0.0,1.0
2021-08-19,33.6,34.37,32.64,33.47,45704,29.5733101514768,30.2510318424481,28.7283584328631,29.4588896062478,51927.0379992723,0.0,1.0
2021-08-20,33.72,34.28,33.0589,33.38,24353,29.6789291163035,30.1718176188281,29.0970566359124,29.3796753826278,27668.8945474417,0.0,1.0
2021-08-23,33.34,33.88,33.26,33.77,14468,29.3444690610189,29.8197544027391,29.2740564178011,29.7229370183146,16437.956979115,0.0,1.0
2021-08-24,33.14,33.6,32.82,33.36,21798,29.1684374529744,29.5733101514768,28.8867868801032,29.3620722218234,24766.0067895182,0.0,1.0
2021-08-25,32.9,32.995,32.66,32.995,21295,28.957199523321,29.0408145371421,28.7459615936676,29.0408145371421,24194.5185146706,0.0,1.0
2021-08-26,32.61,33.29,32.56,32.68,23506,28.7019536916565,29.3004611590078,28.6579457896453,28.763564754472,26706.5673728972,0.0,1.0
2021-08-27,34.24,34.415,32.89,32.89,22767,30.1366112972192,30.2906389542581,28.9483979429188,28.9483979429188,25866.945434304,0.0,1.0
2021-08-30,33.55,34.17,33.365,34.17,19686,29.5293022494656,30.0750002344036,29.3664730120245,30.0750002344036,22366.4377309136,0.0,1.0
2021-08-31,34.17,34.38,33.53,33.53,14602,30.0750002344036,30.2598334228503,29.5116990886612,29.5116990886612,16590.2023644621,0.0,1.0
2021-09-01,33.92,34.13,33.635,34.03,10899,29.854960724348,30.0397939127947,29.6041156828846,29.9517781087725,12383.0033947591,0.0,1.0
2021-09-02,34.0,34.42,33.78,33.78,10292,29.9253733675658,30.2950397444592,29.7317385987168,29.7317385987168,11693.3545223287,0.0,1.0
2021-09-03,33.51,34.0,33.16,34.0,16624,29.4940959278567,29.9253733675658,29.1860406137789,29.9253733675658,18887.5170597739,0.0,1.0
2021-09-07,32.92,33.64,32.74,33.16,27981,28.9748026841255,29.6085164730857,28.8163742368854,29.1860406137789,31790.881547734,0.0,1.0
2021-09-08,33.55,33.9758,32.57,32.57,26849,29.5293022494656,29.9040735429924,28.6667473700476,28.6667473700476,30504.748889429,0.0,1.0
2021-09-09,32.95,33.49,32.95,33.36,18269,29.0012074253321,29.4764927670523,29.0012074253321,29.3620722218234,20756.499588848,0.0,1.0
2021-09-10,33.05,33.5435,32.6,32.89,19988,29.0892232293544,29.5235812222042,28.6931521112542,28.9483979429188,22709.5579277406,0.0,1.0
2021-09-13,32.78,33.14,32.7,33.1,12554,28.8515805584943,29.1684374529744,28.7811679152765,29.1332311313655,14263.3475197546,0.0,1.0
2021-09-14,32.25,33.11,32.25,33.11,18734,28.3850967971764,29.1420327117677,28.3850967971764,29.1420327117677,21284.8137991941,0.0,1.0
2021-09-15,33.38,33.99,32.45,32.74,41621,29.3796753826278,29.9165717871636,28.5611284052209,28.8163742368854,47288.0983845553,0.0,1.0
2021-09-16,33.2,33.5,32.89,33.21,17273,29.2212469353878,29.4852943474545,28.9483979429188,29.23004851579,19624.8846350742,0.0,1.0
2021-09-17,34.08,34.25,32.6,33.08,81198,29.9957860107836,30.1454128776214,28.6931521112542,29.1156279705611,92253.8865627715,0.0,1.0
2021-09-20,33.36,33.8,32.525,33.1,30110,29.3620722218234,29.7493417595213,28.6271402582376,29.1332311313655,34209.765319405,0.0,1.0
2021-09-21,33.11,33.48,33.11,33.48,9629,29.1420327117677,29.4676911866501,29.1420327117677,29.4676911866501,10940.0807127384,0.0,1.0
2021-09-22,33.36,33.675,33.115,33.44,10623,29.3620722218234,29.6393220044935,29.1464335019688,29.4324848650412,12069.4233473278,0.0,1.0
2021-09-23,33.72,34.41,33.37,33.45,14170,29.6789291163035,30.286238164057,29.3708738022256,29.4412864454434,16099.3814206566,0.0,1.0
2021-09-24,34.21,34.61,33.98,34.0575,11054,30.1102065560125,30.4622697721015,29.9077702067613,29.9759824548786,12559.1081315411,0.0,1.0
2021-09-27,35.02,35.4,34.34,34.34,10580,30.8231345685928,31.1575946238773,30.2246271012414,30.2246271012414,12020.5684848657,0.0,1.0
2021-09-28,34.31,35.18,34.14,35.18,19364,30.1982223600348,30.9639598550284,30.0485954931969,30.9639598550284,22000.5943422437,0.0,1.0
2021-09-29,34.42,34.5,34.1,34.31,7956,30.2950397444592,30.365452387677,30.013389171588,30.1982223600348,9039.28571508426,0.0,1.0
2021-09-30,34.61,35.15,34.35,34.35,10684,30.4622697721015,30.9375551138217,30.2334286816437,30.2334286816437,12138.7290824485,0.0,1.0
2021-10-01,34.62,35.5,34.56,34.83,17356,30.4710713525037,31.2456104278996,30.4182618700904,30.6559045409505,19719.185881222,0.0,1.0
2021-10-04,34.84,35.24,34.63,34.91,7607,30.6647061213527,31.0167693374417,30.479872932906,30.7263171841683,8642.76601742658,0.0,1.0
2021-10-05,34.56,35.3,34.56,35.3,5421,30.4182618700904,31.0695788198551,30.4182618700904,31.0695788198551,6159.12114900348,0.0,1.0
2021-10-06,34.8,34.93,34.34,34.34,11685,30.6294997997438,30.7439203449727,30.2246271012414,30.2246271012414,13276.0248341829,0.0,1.0
2021-10-07,34.95,35.39,34.7637,34.85,9437,30.7615235057772,31.1487930434751,30.5975500628837,30.6735077017549,10721.938071047,0.0,1.0
2021-10-08,35.01,35.33,34.8,34.8,3719,30.8143329881905,31.0959835610617,30.6294997997438,30.6294997997438,4225.37752317727,0.0,1.0
2021-10-11,34.55,34.88,34.16,34.31,15731,30.4094602896882,30.6999124429616,30.0661986540014,30.1982223600348,17872.9265439907,0.0,1.0
2021-10-12,34.47,34.76,34.23,34.23,44649,30.3390476464704,30.5942934781349,30.127809716817,30.127809716817,50728.3896295621,0.0,1.0
2021-10-13,34.35,34.6,34.16,34.6,6134,30.2334286816437,30.4534681916993,30.0661986540014,30.4534681916993,6969.20293820094,0.0,1.0
2021-10-14,34.75,34.99,34.35,34.42,11546,30.5854918977327,30.7967298273861,30.2334286816437,30.2950397444592,13118.0986508751,0.0,1.0
2021-10-15,33.98,35.41,33.98,35.16,14912,29.9077702067613,31.1663962042795,29.9077702067613,30.9463566942239,16942.4118380262,0.0,1.0
2021-10-18,35.31,35.34,33.87,33.87,18206,31.0783804002573,31.104785141464,29.8109528223368,29.8109528223368,20684.921534543,0.0,1.0
2021-10-19,34.09,35.04,34.09,35.04,14506,30.0045875911858,30.8407377293972,30.0045875911858,30.8407377293972,16481.1310436164,0.0,1.0
2021-10-20,34.71,35.0,34.09,34.09,10970,30.5502855761238,30.8055314077883,30.0045875911858,30.0045875911858,12463.6707258012,0.0,1.0
2021-10-21,34.91,35.06,34.2901,34.2901,5570,30.7263171841683,30.8583408902017,30.1807072150343,30.1807072150343,6328.40892823268,0.0,1.0
2021-10-22,35.12,35.2,34.5914,34.5914,7978,30.911150372615,30.9815630158328,30.4458988325534,30.4458988325534,9064.28122611138,0.0,1.0
2021-10-25,35.18,35.18,34.55,34.9,6918,30.9639598550284,30.9639598550284,30.4094602896882,30.717515603766,7859.95205844052,0.0,1.0
2021-10-26,34.49,34.83,34.26,34.57,10647,30.3566508072748,30.6559045409505,30.1542144580236,30.4270634504926,12096.6911775392,0.0,1.0
2021-10-27,33.74,34.29,33.74,34.29,6504,29.6965322771079,30.1806191992303,29.6965322771079,30.1806191992303,7389.58198729362,0.0,1.0
2021-10-28,34.32,34.55,32.0501,32.73,14051,30.207023940437,30.4094602896882,28.2091532049359,28.8075726564832,15964.1784291916,0.0,1.0
2021-10-29,34.46,35.19,34.46,35.11,6519,30.3302460660681,30.9727614354306,30.3302460660681,30.9023487922128,7406.62438117575,0.0,1.0
2021-11-01,34.98,35.25,33.9,34.45,9589,30.7879282469838,31.0255709178439,29.8373575635435,30.3214444856659,10894.6343290527,0.0,1.0
2021-11-02,34.54,35.0,34.18,35.0,8107,30.4006587092859,30.8055314077883,30.0838018148058,30.8055314077883,9210.84581349775,0.0,1.0
2021-11-03,35.88,35.88,34.11,35.45,7798,31.5800704831841,31.5800704831841,30.0221907519903,31.2016025258884,8859.77249952577,0.0,1.0
2021-11-04,35.21,35.64,34.85,35.33,10494,30.990364596235,31.3688325535307,30.6735077017549,31.0959835610617,11922.8587599415,0.0,1.0
2021-11-05,36.75,36.75,35.56,35.6,13791,32.3458079781777,32.3458079781777,31.2984199103129,31.3336262319218,15668.7769352347,0.0,1.0
2021-11-08,35.49,36.38,35.455,36.38,12452,31.2368088474973,32.0201495032954,31.2060033160895,32.0201495032954,14147.4592413561,0.0,1.0
2021-11-09,34.8,35.39,34.8,35.13,4111,30.7615235057772,31.2830550824556,30.7615235057772,31.0532276079871,4650.7059370168,0.15,1.0
2021-11-10,35.05,35.45,34.88,35.01,5190,30.9825114619968,31.3360921919483,30.8322396517675,30.9471533890017,5871.36069402025,0.0,1.0
2021-11-11,35.4,35.89,34.92,34.95,14290,31.2918946007044,31.7250309948949,30.8675977247626,30.894116279509,16166.0393675432,0.0,1.0
2021-11-12,35.63,35.8451,35.4,35.4,3174,31.4952035204265,31.6853415579579,31.2918946007044,31.2918946007044,3590.69341865515,0.0,1.0
2021-11-15,35.62,35.62,34.865,35.52,11434,31.4863640021777,31.4863640021777,30.8189803743943,31.3979688196898,12935.094060776,0.0,1.0
2021-11-16,34.84,35.31,34.7,35.31,26442,30.7968815787723,31.2123389364653,30.6731283232893,31.2123389364653,29913.3948884939,0.0,1.0
2021-11-17,34.55,35.195,34.26,34.79,7659,30.5405355495575,31.1106844766042,30.2841895203427,30.7526839875284,8664.49933632005,0.0,1.0
2021-11-18,35.95,35.95,34.35,34.56,30324,31.7780681043876,31.7780681043876,30.3637451845818,30.5493750678063,34305.0369336166,0.0,1.0
2021-11-19,34.56,35.33,34.56,35.3,25193,30.5493750678063,31.2300179729629,30.5493750678063,31.2034994182165,28500.4219584686,0.0,1.0
2021-11-22,34.64,35.2,34.3973,35.08,34720,30.6200912137966,31.1151042357286,30.4055561058985,31.0090300167432,39278.1586312876,0.0,1.0
2021-11-23,35.06,35.55,34.6,34.99,24538,30.9913509802456,31.4244873744362,30.5847331408014,30.9294743525041,27759.4313506491,0.0,1.0
2021-11-24,34.61,36.0,34.5,35.03,25108,30.5935726590502,31.8222656956316,30.4963379583136,30.9648324254993,28404.2628719577,0.0,1.0
2021-11-26,33.43,35.1749,33.16,33.86,9825,29.5505095056934,31.0929170449242,29.3118425129762,29.9306087903912,11114.8591172927,0.0,1.0
2021-11-29,32.88,34.57,32.85,33.77,12489,29.0643360020102,30.5582145860551,29.0378174472638,29.8510531261522,14128.5980168822,0.0,1.0
2021-11-30,32.46,34.63,32.46,32.74,15942,28.6930762355611,30.6112516955478,28.6930762355611,28.9405827465271,18034.9194959674,0.0,1.0
2021-12-01,32.47,34.085,32.47,33.16,11297,28.7019157538099,30.1294979509889,28.7019157538099,29.3118425129762,12780.1082389878,0.0,1.0
2021-12-02,32.95,33.555,32.5,32.5,11064,29.1262126297517,29.6610034838032,28.7284343085563,28.7284343085563,12516.5192136108,0.0,1.0
2021-12-03,33.3,33.51,32.51,33.51,21818,29.4355957684592,29.6212256516837,28.7372738268051,29.6212256516837,24682.3405822994,0.0,1.0
2021-12-06,33.57,33.815,33.52,33.58,13592,29.6742627611764,29.8908309582717,29.6300651699325,29.6831022794252,15376.4035747829,0.0,1.0
2021-12-07,33.57,34.23,33.22,33.91,8655,29.6742627611764,30.2576709655963,29.3648796224689,29.9748063816352,9791.257573554,0.0,1.0
2021-12-08,33.48,33.92,33.06,33.92,8163,29.5947070969373,29.983645899884,29.2234473304883,29.983645899884,9234.66615516134,0.0,1.0
2021-12-09,33.64,33.7,33.17,33.3,14587,29.7361393889179,29.7891764984107,29.320682031225,29.4355957684592,16502.0305286461,0.0,1.0
2021-12-10,33.37,34.46,33.25,33.66,11173,29.4974723962007,30.4609798853184,29.3913981772153,29.7538184254155,12639.8291010189,0.0,1.0
2021-12-13,33.17,33.96,33.17,33.67,31777,29.320682031225,30.0190039728791,29.320682031225,29.7626579436643,35948.791671268,0.0,1.0
2021-12-14,32.34,33.77,32.17,33.39,25760,28.5870020165757,29.8510531261522,28.4367302063463,29.5151514326983,29141.859629665,0.0,1.0
2021-12-15,33.75,34.09,32.39,32.73,28192,29.8333740896546,30.1339177101133,28.6311996078196,28.9317432282784,31893.1407872483,0.0,1.0
2021-12-16,33.5,34.35,33.5,34.23,11289,29.6123861334349,30.3637451845818,29.6123861334349,30.2576709655963,12771.0579720221,0.0,1.0
2021-12-17,32.52,34.14,32.27,33.71,51559,28.7461133450538,30.1781153013573,28.5251253888342,29.7980160166594,58327.8393107881,0.0,1.0
2021-12-20,32.35,32.58,31.87,32.24,13488,28.5958415348245,28.7991504545466,28.1715446588827,28.4986068340878,15258.7501042283,0.0,1.0
2021-12-21,32.61,33.255,32.2901,32.35,19542,28.8256690092929,29.3958179363397,28.5428928205142,28.5958415348245,22107.5396305479,0.0,1.0
2021-12-22,32.55,33.58,32.0258,32.79,16784,28.7726318998002,29.6831022794252,28.3092643531988,28.9847803377711,18987.4600941109,0.0,1.0
2021-12-23,33.19,33.29,32.4801,32.62,14355,29.3383610677225,29.4267562502104,28.7108436672412,28.8345085275417,16239.5727866398,0.0,1.0
2021-12-27,33.61,33.75,32.1971,33.13,11058,29.7096208341716,29.8333740896546,28.4606853008005,29.2853239582298,12509.7315133865,0.0,1.0
2021-12-28,33.72,34.24,33.5001,33.75,11884,29.8068555349082,30.2665104838451,29.6124745286174,29.8333740896546,13444.1715775986,0.0,1.0
2021-12-29,34.19,34.19,33.2553,33.2553,13136,30.2223128926012,30.2223128926012,29.3960831218871,29.3960831218871,14860.538357736,0.0,1.0
2021-12-30,33.98,34.2109,33.98,34.01,9220,30.0366830093767,30.2407874857412,30.0366830093767,30.063201564123,10430.432678009,0.0,1.0
2021-12-31,33.63,34.07,33.25,33.79,13354,29.7272998706691,30.1162386736158,29.3913981772153,29.8687321626497,15107.1581325523,0.0,1.0
2022-01-03,33.64,34.47,33.4108,34.47,8880,29.7361393889179,30.4698194035672,29.5335376306557,30.4698194035672,10045.7963319653,0.0,1.0
2022-01-04,34.27,34.4499,33.54,34.4499,10283,30.2930290385915,30.4520519718872,29.6477442064301,30.4520519718872,11632.986901081,0.0,1.0
2022-01-05,34.38,34.7,33.75,34.08,12533,30.3902637393281,30.6731283232893,29.8333740896546,30.1250781918645,14178.3744851938,0.0,1.0
2022-01-06,34.52,34.85,34.2,34.2,8366,30.5140169948112,30.8057210970211,30.23115241085,30.23115241085,9464.31667941682,0.0,1.0
2022-01-07,35.28,35.3,34.35,34.69,8512,31.1858203817189,31.2034994182165,30.3637451845818,30.6642888050405,9629.4840515415,0.0,1.0
2022-01-10,34.98,34.98,34.25,34.85,7110,30.9206348342553,30.9206348342553,30.2753500020939,30.8057210970211,8043.42476579653,0.0,1.0
2022-01-11,34.61,34.6593,34.61,34.659,3343,30.5935726590502,30.6371514840167,30.5935726590502,30.6368862984693,3781.8803083063,0.0,1.0
2022-01-12,33.76,34.75,33.71,34.75,13062,29.8422136079034,30.7173259145332,29.7980160166594,30.7173259145332,14776.823388303,0.0,1.0
2022-01-13,33.93,34.89,33.37,33.97,17036,29.9924854181327,30.8410791700163,29.4974723962007,30.0278434911279,19272.5435035316,0.0,1.0
2022-01-14,33.91,34.075,33.31,33.58,14228,29.9748063816352,30.1206584327402,29.444435286708,29.6831022794252,16095.8997985588,0.0,1.0
2022-01-18,33.78,33.89,33.3202,33.64,10473,29.8598926444009,29.9571273451376,29.4534515953217,29.7361393889179,11847.9307415172,0.0,1.0
2022-01-19,33.71,33.855,33.26,33.855,8387,29.7980160166594,29.9261890312668,29.400237695464,29.9261890312668,9488.0736302019,0.0,1.0
2022-01-20,33.23,33.8957,33.23,33.55,14053,29.3737191407177,29.9621658705394,29.3737191407177,29.6565837246788,15897.9252086833,0.0,1.0
2022-01-21,32.26,33.61,32.09,32.87,21008,28.5162858705854,29.7096208341716,28.366014060356,29.0554964837614,23766.0010520187,0.0,1.0
2022-01-24,34.16,34.16,32.5,32.52,20393,30.1957943378548,30.1957943378548,28.7284343085563,28.7461133450538,23070.2617790279,0.0,1.0
2022-01-25,33.39,34.12,33.1,34.12,7768,29.5151514326983,30.1604362648597,29.2588054034835,30.1604362648597,8787.80922372818,0.0,1.0
2022-01-26,32.83,33.96,32.78,33.8145,9312,29.0201384107662,30.0190039728791,28.9759408195223,29.8903889823593,10534.5107481149,0.0,1.0
2022-01-27,33.53,33.9059,32.765,33.16,8969,29.6389046881813,29.9711821791532,28.9626815421491,29.3118425129762,10146.4805519591,0.0,1.0
2022-01-28,33.62,33.7768,33.21,33.6,5577,29.7184603524204,29.8570639985613,29.3560401042201,29.7007813159228,6309.16735848764,0.0,1.0
2022-01-31,33.22,33.58,33.12,33.31,29223,29.3648796224689,29.6831022794252,29.276484439981,29.444435286708,33059.4939424574,0.0,1.0
2022-02-01,33.19,33.68,33.0,33.5,11450,29.3383610677225,29.7714974619131,29.1704102209956,29.6123861334349,12953.1945947075,0.0,1.0
2022-02-02,33.21,33.66,32.96,33.02,11156,29.3560401042201,29.7538184254155,29.1350521480004,29.1880892574932,12620.5972837167,0.0,1.0
2022-02-03,33.33,33.63,32.86,32.9,8411,29.4621143232055,29.7272998706691,29.0466569655126,29.0820150385077,9515.22443109911,0.0,1.0
2022-02-04,33.15,33.9379,33.1,33.31,7036,29.3030029947274,29.9994686375493,29.2588054034835,29.444435286708,7959.70979636348,0.0,1.0
2022-02-07,33.0,33.5,33.0,33.42,11664,29.1704102209956,29.6123861334349,29.1704102209956,29.5416699874446,13195.2892360409,0.0,1.0
2022-02-08,33.04,33.29,33.02,33.02,12610,29.2057682939907,29.4267562502104,29.1880892574932,29.1880892574932,14265.483304739,0.0,1.0
2022-02-09,32.82,33.11,32.6499,32.88,10809,29.1880892574932,29.4459974197318,29.0368127802628,29.2414495669219,12153.9774964518,0.2,1.0
2022-02-10,32.84,33.0,32.68,32.68,13648,29.2058760273027,29.3481701857792,29.0635818688262,29.0635818688262,15346.2378454598,0.0,1.0
2022-02-11,32.51,32.9604,32.51,32.9604,5238,28.9123943254449,29.3129523815563,28.9123943254449,29.3129523815563,5889.77094332638,0.0,1.0
2022-02-14,32.78,32.99,32.69,32.99,6788,29.152515717874,29.3392768008745,29.072475253731,29.3392768008745,7632.63939734622,0.0,1.0
2022-02-15,33.4,33.5,32.9,32.9,7674,29.7039055819705,29.7928394310183,29.2592363367314,29.2592363367314,8628.88549428916,0.0,1.0
2022-02-16,33.5,33.5,32.89,33.5,7519,29.7928394310183,29.7928394310183,29.2503429518266,29.7928394310183,8454.59864888718,0.0,1.0
2022-02-17,32.72,33.25,32.68,32.9101,6684,29.0991554084454,29.5705048083988,29.0635818688262,29.2682186554852,7515.69854623777,0.0,1.0
2022-02-18,32.32,32.69,32.3,32.66,8948,28.7434200122541,29.072475253731,28.7256332424445,29.0457950990167,10061.4109203674,0.0,1.0
2022-02-22,32.35,32.74,32.32,32.49,22374,28.7701001669684,29.1169421782549,28.7434200122541,28.8946075556354,25158.0250259611,0.0,1.0
2022-02-23,32.32,32.59,32.18,32.59,5965,28.7434200122541,28.9835414046832,28.6189126235871,28.9835414046832,6707.23246982471,0.0,1.0
2022-02-24,31.83,32.6836,31.8,32.09,43519,28.3076441519198,29.0667834873919,28.2809639972054,28.5388721594441,48934.1240325736,0.0,1.0
2022-02-25,32.58,32.64,32.22,32.23,6136,28.9746480197784,29.0280083292071,28.6544861632063,28.6633795481111,6899.51021539722,0.0,1.0
2022-02-28,32.02,32.73,31.9401,32.5,12703,28.4766184651106,29.1080487933501,28.4055603197214,28.9035009405402,14283.650304138,0.0,1.0
2022-03-01,31.16,32.32,31.1,32.32,18382,27.7117873632994,28.7434200122541,27.6584270538707,28.7434200122541,20669.2954334146,0.0,1.0
2022-03-02,31.99,32.06,31.25,31.25,9576,28.4499383103963,28.5121920047298,27.7918278274425,27.7918278274425,10767.5537520606,0.0,1.0
2022-03-03,31.8,32.125,31.38,31.85,11338,28.2809639972054,28.5699990066108,27.9074418312046,28.3254309217294,12748.8016333399,0.0,1.0
2022-03-04,30.94,32.15,30.7,31.61,50984,27.5161328953942,28.5922324688728,27.3026916576795,28.1119896840146,57328.0033933853,0.0,1.0
2022-03-07,30.56,30.92,30.56,30.91,21743,27.1781842690125,27.4983461255847,27.1781842690125,27.4894527406799,24448.508900486,0.0,1.0
2022-03-08,30.71,31.09,30.32,30.65,61098,27.3115850425843,27.649533668966,26.9647430312978,27.2582247331556,68700.5011636797,0.0,1.0
2022-03-09,31.45,31.8,31.01,31.01,11168,27.9696955255381,28.2809639972054,27.5783865897277,27.5783865897277,12557.6483190281,0.0,1.0
2022-03-10,31.2,31.48,30.78,30.81,11284,27.7473609029186,27.9963756802524,27.3738387369177,27.4005188916321,12688.0823452644,0.0,1.0
2022-03-11,31.14,31.645,30.91,31.32,11944,27.6940005934899,28.1431165311813,27.4894527406799,27.8540815217759,13430.2069772986,0.0,1.0
2022-03-14,31.68,31.795,31.02,31.4,13321,28.1742433783481,28.2765173047531,27.5872799746325,27.9252286010142,14978.5488232246,0.0,1.0
2022-03-15,31.01,31.93,30.81,31.88,12777,27.5783865897277,28.3965780009676,27.4005188916321,28.3521110764437,14366.8582174267,0.0,1.0
2022-03-16,31.41,31.755,31.01,31.25,32167,27.934121985919,28.2409437651339,27.5783865897277,27.7918278274425,36169.5803615844,0.0,1.0
2022-03-17,31.26,31.98,31.1,31.1,20629,27.8007212123472,28.4410449254915,27.6584270538707,27.6584270538707,23195.892476113,0.0,1.0
2022-03-18,30.69,31.1,30.46,31.1,38331,27.2937982727747,27.6584270538707,27.0892504199647,27.6584270538707,43100.5746522801,0.0,1.0
2022-03-21,30.65,31.0,30.54,30.69,15712,27.2582247331556,27.5694932048229,27.160397499203,27.2937982727747,17667.0639674578,0.0,1.0
2022-03-22,31.23,31.3,30.76,30.76,14863,27.7740410576329,27.8362947519664,27.3560519671082,27.3560519671082,16712.4218271592,0.0,1.0
2022-03-23,30.83,31.055,30.755,30.96,11387,27.4183056614416,27.6184068217992,27.3516052746558,27.5339196652038,12803.8987651122,0.0,1.0
2022-03-24,30.75,31.0,30.41,31.0,14844,27.3471585822034,27.5694932048229,27.0447834954408,27.5694932048229,16691.0576332067,0.0,1.0
2022-03-25,31.4,31.66,30.55,30.63,19125,27.9252286010142,28.1564566085385,27.1692908841077,27.240437963346,21504.7478600834,0.0,1.0
2022-03-28,31.53,31.53,30.96,31.14,16125,28.0408426047763,28.0408426047763,27.5339196652038,27.6940005934899,18131.4540781096,0.0,1.0
2022-03-29,32.05,32.17,31.55,31.55,15697,28.503298619825,28.6100192386824,28.0586293745859,28.0586293745859,17650.1974985479,0.0,1.0
2022-03-30,31.32,32.04,31.32,31.98,19580,27.8540815217759,28.4944052349202,27.8540815217759,28.4410449254915,22016.3640836828,0.0,1.0
2022-03-31,31.0,31.39,30.93,31.39,43494,27.5694932048229,27.9163352161094,27.5072395104894,27.9163352161094,48906.0132510572,0.0,1.0
2022-04-01,30.92,31.0,30.795,31.0,13501,27.4983461255847,27.5694932048229,27.3871788142749,27.5694932048229,15180.9464501431,0.0,1.0
2022-04-04,30.11,30.66,29.87,30.66,28252,26.7779819482974,27.2671181180603,26.5645407105826,27.2671181180603,31767.4319761085,0.0,1.0
2022-04-05,30.37,30.6269,30.03,30.33,19172,27.0092099558217,27.2376810140255,26.7068348690591,26.9736364162026,21557.5961293343,0.0,1.0
2022-04-06,30.07,30.42,30.07,30.1233,16005,26.7424084086782,27.0536768803456,26.7424084086782,26.7898101502207,17996.5223268306,0.0,1.0
2022-04-07,30.6,30.72,30.01,30.01,23835,27.2137578086317,27.320478427489,26.6890480992495,26.6890480992495,26800.8190977824,0.0,1.0
2022-04-08,30.85,31.03,30.51,30.51,17385,27.4360924312512,27.5961733595373,27.1337173444886,27.1337173444886,19548.2374665386,0.0,1.0
2022-04-11,30.64,31.17,30.64,30.97,11177,27.2493313482508,27.7206807482042,27.2493313482508,27.5428130501086,12567.768200374,0.0,1.0
2022-04-12,30.68,30.95,30.5,30.78,17123,27.2849048878699,27.525026280299,27.1248239595838,27.3738387369177,19253.6364762462,0.0,1.0
2022-04-13,30.93,31.09,30.65,30.85,10463,27.5072395104894,27.649533668966,27.2582247331556,27.4360924312512,11764.9242802642,0.0,1.0
2022-04-14,30.54,30.99,30.45,30.99,18680,27.160397499203,27.5605998199181,27.0803570350599,27.5605998199181,21004.3759490906,0.0,1.0
2022-04-18,30.2,30.72,30.085,30.72,20531,26.8580224124404,27.320478427489,26.7557484860354,27.320478427489,23085.6982125685,0.0,1.0
2022-04-19,30.59,30.75,30.2,30.2,19717,27.2048644237269,27.3471585822034,26.8580224124404,26.8580224124404,22170.4111663929,0.0,1.0
2022-04-20,31.08,31.2969,30.69,30.87,26236,27.6406402840612,27.8335378026459,27.2937982727747,27.4538792010608,29500.5785546221,0.0,1.0
2022-04-21,30.59,31.46,30.43,31.15,28730,27.2048644237269,27.9785889104429,27.0625702652504,27.7028939783946,32304.9101187031,0.0,1.0
2022-04-22,30.48,30.6377,30.335,30.6377,22265,27.1070371897743,27.2472858697227,26.9780831086549,27.2472858697227,25035.4620185494,0.0,1.0
2022-04-25,29.88,30.63,29.75,30.63,52471,26.5734340954874,27.240437963346,26.4578200917252,27.240437963346,59000.0326779836,0.0,1.0
2022-04-26,29.51,30.165,29.51,29.6,37113,26.2443788540105,26.8268955652737,26.2443788540105,26.3244193181535,41731.0173767987,0.0,1.0
2022-04-27,29.72,30.32,29.5274,29.7,35591,26.4311399370109,26.9647430312978,26.2598533437448,26.4133531672013,40019.6329980773,0.0,1.0
2022-04-28,30.17,30.72,29.81,29.89,26481,26.831342257726,27.320478427489,26.5111804011539,26.5823274803922,29776.0642134834,0.0,1.0
2022-04-29,29.39,29.94,29.35,29.94,51432,26.1376582351531,26.6267944049161,26.102084695534,26.6267944049161,57831.74859816,0.0,1.0
2022-05-02,29.37,30.15,29.31,29.6,69402,26.1198714653435,26.8135554879165,26.0665111559148,26.3244193181535,78037.7783521836,0.0,1.0
2022-05-03,29.25,29.74,29.25,29.48,38792,26.0131508464861,26.4489267068204,26.0131508464861,26.2176986992961,43618.9374634435,0.0,1.0
2022-05-04,29.73,29.91,29.24,29.42,29373,26.4400333219157,26.6001142502017,26.0042574615814,26.1643383898674,33027.9194193061,0.0,1.0
2022-05-05,28.99,29.6,28.81,29.6,44930,25.7819228389618,26.3244193181535,25.6218419106758,26.3244193181535,50520.696541362,0.0,1.0
2022-05-06,29.35,29.83,28.81,29.375,150606,26.102084695534,26.5289671709635,25.6218419106758,26.1243181577959,169346.094442652,0.0,1.0
2022-05-09,29.61,29.92,28.81,29.05,51143,26.3333127030583,26.6090076351065,25.6218419106758,25.8352831483905,57506.7879638298,0.0,1.0
2022-05-10,29.32,30.125,29.16,29.65,39192,26.0754045408196,26.7913220256545,25.9331103823431,26.3688862426774,44068.7099677067,0.0,1.0
2022-05-11,29.1,29.51,29.0,29.03,34751,26.1465516200579,26.5149394607528,26.0567009272054,26.0836561350612,38676.3851193376,0.3,1.0
2022-05-12,28.98,29.12,28.75,28.91,34142,26.0387307886349,26.1645217586284,25.8320741950744,25.9758353036382,37998.5940187168,0.0,1.0
2022-05-13,28.83,29.17,28.79,29.07,28376,25.9039547493563,26.2094471050546,25.8680144722153,26.1195964122021,31581.2812335278,0.0,1.0
2022-05-16,28.61,28.95,28.53,28.92,22632,25.7062832250809,26.0117755807792,25.634402670799,25.9848203729235,25188.4535127292,0.0,1.0
2022-05-17,29.13,29.23,28.91,28.91,28663,26.1735068279136,26.263357520766,25.9758353036382,25.9758353036382,31900.7000280733,0.0,1.0
2022-05-18,28.74,29.01,28.62,28.89,23220,25.8230891257891,26.0656859964907,25.7152682943662,25.9578651650678,25842.8725064321,0.0,1.0
2022-05-19,28.5,28.75,28.475,28.75,31712,25.6074474629433,25.8320741950744,25.5849847897302,25.8320741950744,35294.1073610669,0.0,1.0
2022-05-20,28.33,28.71,28.09,28.71,28351,25.4547012850941,25.7961339179334,25.2390596222483,25.7961339179334,31553.4572967208,0.0,1.0
2022-05-23,29.13,29.31,28.52,28.52,20890,26.1735068279136,26.335238075048,25.6254176015138,25.6254176015138,23249.6815960106,0.0,1.0
2022-05-24,29.86,29.89,28.8707,29.07,33888,26.8294168857364,26.8563720935921,25.9405239813472,26.1195964122021,37715.9028207566,0.0,1.0
2022-05-25,29.84,30.01,29.39,29.87,39600,26.8114467471659,26.964192925015,26.4071186293299,26.8384019550216,44073.1159024422,0.0,1.0
2022-05-26,30.27,30.74,29.91,29.91,35403,27.1978047264313,27.6201029828378,26.8743422321626,26.8743422321626,39402.0333912668,0.0,1.0
2022-05-27,30.36,30.555,30.2,30.47,20539,27.2786703499985,27.4538792010608,27.1349092414346,27.3775061121362,22859.0335232389,0.0,1.0
2022-05-31,30.25,30.4,30.145,30.35,27107,27.1798345878608,27.3146106271395,27.0854913603658,27.2696852807133,30168.9382011996,0.0,1.0
2022-06-01,30.04,30.28,29.4,30.18,84865,26.9911481328707,27.2067897957166,26.4161036986152,27.1169391028641,94451.1358853729,0.0,1.0
2022-06-02,30.23,30.26,29.95,30.0,27754,27.1618644492904,27.1888196571461,26.9102825093035,26.9552078557298,30889.0216857672,0.0,1.0
2022-06-03,30.09,30.17,29.91,30.17,33805,27.0360734792969,27.1079540335789,26.8743422321626,27.1079540335789,37623.5273505572,0.0,1.0
2022-06-06,29.83,30.13,29.68,30.13,88266,26.8024616778806,27.0720137564379,26.667685638602,27.0720137564379,98236.3042486104,0.0,1.0
2022-06-07,30.32,30.455,29.66,29.66,68427,27.2427300728575,27.3640285082083,26.6497155000315,26.6497155000315,76156.3409559702,0.0,1.0
2022-06-08,29.77,30.0,29.5,29.7901,41445,26.7485512621692,26.9552078557298,26.5059543914676,26.7666112514325,46126.522438806,0.0,1.0
2022-06-09,30.02,30.35,29.47,29.49,47789,26.9731779943002,27.2696852807133,26.4789991836119,26.4969693221823,53187.1246429752,0.0,1.0
2022-06-10,29.52,29.68,29.4,29.68,34030,26.5239245300381,26.667685638602,26.4161036986152,26.667685638602,37873.9427818209,0.0,1.0
2022-06-13,29.28,29.48,29.02,29.15,50802,26.3082828671922,26.4879842528971,26.0746710657759,26.1914769664841,56540.4655069666,0.0,1.0
2022-06-14,29.08,29.56,28.8,29.19,47678,26.1285814814874,26.5598648071791,25.8769995415006,26.2274172436251,53063.5863635515,0.0,1.0
2022-06-15,29.04,29.29,28.94,28.97,51658,26.0926412043464,26.3172679364775,26.002790511494,26.0297457193497,57493.1571032415,0.0,1.0
2022-06-16,28.51,29.27,28.32,28.77,61641,25.6164325322285,26.299297797907,25.4457162158089,25.8500443336448,68603.8115490517,0.0,1.0
2022-06-17,28.35,28.72,28.33,28.48,69152,25.4726714236646,25.8051189872186,25.4547012850941,25.5894773243728,76963.235123376,0.0,1.0
2022-06-21,28.78,28.98,28.48,28.65,58322,25.8590294029301,26.0387307886349,25.5894773243728,25.7422235022219,64909.9056985413,0.0,1.0
2022-06-22,28.67,29.21,28.575,28.69,53252,25.7601936407924,26.2453873821955,25.6748354825826,25.7781637793629,59267.211314062,0.0,1.0
2022-06-23,28.74,29.24,28.5,28.67,59153,25.8230891257891,26.2723425900513,25.6074474629433,25.7601936407924,65834.7733580093,0.0,1.0
2022-06-24,28.4,29.34,28.28,28.83,1103273,25.5175967700908,26.3621932829037,25.4097759386679,25.9039547493563,1227895.92931907,0.0,1.0
2022-06-27,29.04,29.28,28.385,28.51,163297,26.0926412043464,26.3082828671922,25.504119166163,25.6164325322285,181742.616351543,0.0,1.0
2022-06-28,29.07,29.85,28.98,29.0,47401,26.1195964122021,26.8204318164511,26.0387307886349,26.0567009272054,52755.297143729,0.0,1.0
2022-06-29,28.69,29.39,28.69,29.105,47292,25.7781637793629,26.4071186293299,25.7781637793629,26.1510441547005,52633.98477925,0.0,1.0
2022-06-30,28.71,29.11,28.47,28.47,37560,25.7961339179334,26.1555366893431,25.5804922550875,25.5804922550875,41802.6826589831,0.0,1.0
2022-07-01,29.04,29.16,28.41,28.75,60288,26.0926412043464,26.2004620357693,25.5265818393761,25.8320741950744,67097.9800890515,0.0,1.0
2022-07-05,29.0,29.3,28.45,28.97,37077,26.0567009272054,26.3262530057627,25.5625221165171,26.0297457193497,41265.12419987,0.0,1.0
2022-07-06,28.76,29.11,28.5,28.95,20487,25.8410592643596,26.1555366893431,25.6074474629433,26.0117755807792,22801.1597346802,0.0,1.0
2022-07-07,28.47,29.165,28.4,28.56,25937,25.5804922550875,26.2049545704119,25.5175967700908,25.6613578786547,28866.7779586274,0.0,1.0
2022-07-08,28.3,28.515,28.25,28.39,27967,25.4277460772384,25.6209250668711,25.3828207308122,25.5086117008056,31126.0816273637,0.0,1.0
2022-07-11,28.16,28.4,28.06,28.26,48225,25.301955107245,25.5175967700908,25.2121044143926,25.3918058000974,53672.3741008909,0.0,1.0
2022-07-12,28.04,28.31,28.0,28.0,9698,25.1941342758221,25.4367311465236,25.1581939986811,25.1581939986811,10793.4615662092,0.0,1.0
2022-07-13,27.79,28.0,27.58,28.0,14323,24.969507543691,25.1581939986811,24.7808210887009,25.1581939986811,15940.8898755222,0.0,1.0
2022-07-14,27.51,27.66,27.06,27.49,30247,24.7179256037042,24.8527016429828,24.3135974858682,24.6999554651337,33663.624664171,0.0,1.0
2022-07-15,27.75,28.3,27.48,27.62,21836,24.93356726655,25.4277460772384,24.6909703958485,24.8167613658419,24302.5393647912,0.0,1.0
2022-07-18,28.28,28.44,27.83,27.83,20318,25.4097759386679,25.5535370472318,25.005447820832,25.005447820832,22613.0699218642,0.0,1.0
2022-07-19,28.27,28.84,28.04,28.29,23678,25.4007908693827,25.9129398186415,25.1941342758221,25.4187610079532,26352.6070287381,0.0,1.0
2022-07-20,28.33,28.35,28.01,28.23,28169,25.4547012850941,25.4726714236646,25.1671790679664,25.3648505922417,31350.8990367651,0.0,1.0
2022-07-21,28.17,28.54,27.965,28.1,22157,25.3109401765302,25.6433877400842,25.1267462561828,25.2480446915335,24659.7987133943,0.0,1.0
2022-07-22,28.25,28.49,28.0,28.13,22072,25.3828207308122,25.598462393658,25.1581939986811,25.2749998993893,24565.1973282501,0.0,1.0
2022-07-25,28.25,28.33,27.94,28.22,23246,25.3828207308122,25.4547012850941,25.1042835829697,25.3558655229565,25871.8094007114,0.0,1.0
2022-07-26,28.09,28.4,27.92,28.32,15217,25.2390596222483,25.5175967700908,25.0863134443992,25.4457162158089,16935.873855744,0.0,1.0
2022-07-27,28.43,28.465,28.01,28.04,21030,25.5445519779466,25.5759997204449,25.1671790679664,25.1941342758221,23405.4956421303,0.0,1.0
2022-07-28,29.55,29.845,28.75,28.75,53144,26.5508797378938,26.8159392818085,25.8320741950744,25.8320741950744,59147.0119070554,0.0,1.0
2022-07-29,30.05,30.11,29.545,29.6,20898,27.000133202156,27.0540436178674,26.5463872032512,26.59580508432,23258.5852557888,0.0,1.0
2022-08-01,30.37,30.71,29.79,29.79,29879,27.2876554192838,27.593147774982,26.7665214007396,26.7665214007396,33254.0563143705,0.0,1.0
2022-08-02,30.04,30.55,29.9417,30.55,13672,26.9911481328707,27.4493866664181,26.9028249017968,27.4493866664181,15216.3545610654,0.0,1.0
2022-08-03,30.16,30.3,30.0,30.1037,25262,27.0989689642937,27.2247599342871,26.9552078557298,27.0483830242177,28115.5316648357,0.0,1.0
2022-08-04,29.94,30.19,29.7,29.86,21019,26.9012974400183,27.1259241721494,26.6856557771725,26.8294168857364,23393.2531099352,0.0,1.0
2022-08-05,30.0,30.23,29.82,29.98,15052,26.9552078557298,27.1618644492904,26.7934766085954,26.9372377171593,16752.2358728172,0.0,1.0
2022-08-08,30.71,31.14,29.8331,30.13,35471,27.593147774982,27.9795057542475,26.805247049359,27.0720137564379,39477.7144993821,0.0,1.0
2022-08-09,30.41,30.68,29.96,30.595,17084,27.3235956964247,27.5661925671263,26.9192675785888,27.4898194782017,19013.7654564981,0.0,1.0
2022-08-10,30.23,31.155,29.4777,30.42,20437,27.3415658349952,28.1781833803929,26.6611470464518,27.5134116010769,22596.0178626364,0.2,1.0
2022-08-11,30.83,30.83,30.51,30.546,10657,27.8842366752531,27.8842366752531,27.5948122271156,27.6273724775311,11782.8332124145,0.0,1.0
2022-08-12,30.89,31.19,30.46,30.9,23136,27.9385037592789,28.2098391794079,27.5495896570941,27.9475482732832,25580.147246169,0.0,1.0
2022-08-15,30.94,30.98,30.46,30.5107,17343,27.9837263293004,28.0199043853176,27.5495896570941,27.5954453430959,19175.1596512063,0.0,1.0
2022-08-16,31.37,31.5,30.96,30.96,15943,28.3726404314853,28.4902191135412,28.001815357309,28.001815357309,17627.2600080252,0.0,1.0
2022-08-17,31.36,31.53,31.2,31.2,8631,28.363595917481,28.5173526555541,28.2188836934122,28.2188836934122,9542.8013002111,0.0,1.0
2022-08-18,31.43,31.52,31.06,31.35,8922,28.4269075155111,28.5083081415498,28.092260497352,28.3545514034767,9864.5432974723,0.0,1.0
2022-08-19,31.1,31.35,31.05,31.34,13326,28.1284385533692,28.3545514034767,28.0832159833477,28.3455068894724,14733.793317879,0.0,1.0
2022-08-22,31.52,32.02,30.21,31.0,69116,28.5083081415498,28.9605338417647,27.3234768069866,28.0379934133262,76417.5940986433,0.0,1.0
2022-08-23,30.74,31.69,30.65,31.3,23782,27.8028360492145,28.6620648796228,27.7214354231758,28.3093288334552,26294.3923672367,0.0,1.0
2022-08-24,30.31,30.7,30.31,30.59,8398,27.4139219470296,27.7666579931973,27.4139219470296,27.66716833915,9285.1865738817,0.0,1.0
2022-08-25,30.6,30.99,30.53,30.53,13321,27.6762128531543,28.0289488993219,27.6129012551242,27.6129012551242,14728.2651048676,0.0,1.0
2022-08-26,30.38,31.6521,30.1,31.6521,8216,27.4772335450597,28.6277861715465,27.2239871529393,28.6277861715465,9083.95962026816,0.0,1.0
2022-08-29,29.97,30.15,29.95,30.0,65042,27.1064084708834,27.2692097229608,27.0883194428748,27.1335420128963,71913.2061369867,0.0,1.0
2022-08-30,29.97,29.97,29.405,29.82,22575,27.1064084708834,27.1064084708834,26.5953934296406,26.970740760819,24959.8817462943,0.0,1.0
2022-08-31,29.71,30.0,29.71,29.87,9967,26.8712511067717,27.1335420128963,26.8712511067717,27.0159633308405,11019.9398168467,0.0,1.0
2022-09-01,29.6,29.8,29.47,29.6,9278,26.7717614527244,26.9526517328104,26.6541827706685,26.7717614527244,10258.1520638812,0.0,1.0
2022-09-02,29.34,29.84,29.1201,29.62,8840,26.5366040886126,26.9888297888276,26.3377152256581,26.789850480733,9773.880604086,0.0,1.0
2022-09-06,29.2,29.51,29.02,29.51,9067,26.4099808925524,26.6903608266857,26.2471796404751,26.6903608266857,10024.8614748018,0.0,1.0
2022-09-07,29.01,29.39,28.82,29.29,16091,26.2381351264708,26.5818266586341,26.0662893603891,26.4913815185911,17790.8951131615,0.0,1.0
2022-09-08,29.31,29.31,28.92,28.92,7334,26.5094705465997,26.5094705465997,26.1567345004321,26.1567345004321,8108.78284506411,0.0,1.0
2022-09-09,29.425,29.59,29.22,29.26,5927,26.6134824576492,26.7627169387201,26.428069920561,26.4642479765782,6553.14370366715,0.0,1.0
2022-09-12,29.15,29.55,29.055,29.35,13571,26.3647583225309,26.7265388827029,26.2788354394901,26.5456486026169,15004.6757554357,0.0,1.0
2022-09-13,29.15,29.93,28.61,29.05,12412,26.3647583225309,27.0702304148663,25.8763545662988,26.274313182488,13723.2359794022,0.0,1.0
2022-09-14,28.92,29.3,28.65,29.05,25059,26.1567345004321,26.5004260325954,25.912532622316,26.274313182488,27706.2979703383,0.0,1.0
2022-09-15,28.89,29.355,28.645,28.97,13930,26.1296009584192,26.5501708596191,25.9080103653139,26.2019570704536,15401.6014496513,0.0,1.0
2022-09-16,28.79,28.92,28.52,28.69,16517,26.0391558183762,26.1567345004321,25.7949539402601,25.9487106783332,18261.8988617294,0.0,1.0
2022-09-19,28.52,29.23,28.51,28.51,12841,25.7949539402601,26.4371144345653,25.7859094262558,25.7859094262558,14197.556655777,0.0,1.0
2022-09-20,28.6,28.69,28.37,28.63,9754,25.8673100522945,25.9487106783332,25.6592862301956,25.8944435943074,10784.4379425628,0.0,1.0
2022-09-21,28.6,28.87,28.255,28.755,9600,25.8673100522945,26.1115119304106,25.5552743191462,26.0075000193611,10614.1689818129,0.0,1.0
2022-09-22,28.37,29.235,28.11,28.78,16076,25.6592862301956,26.4416366915675,25.4241288660839,26.0301113043719,17774.3104741275,0.0,1.0
2022-09-23,28.15,28.47,28.0001,28.25,11549,25.4603069221011,25.7497313702386,25.3247296571766,25.5507520621441,12769.0664136413,0.0,1.0
2022-09-26,27.5,28.35,27.5,28.0,22041,24.8724135118216,25.641197202187,24.8724135118216,25.3246392120366,24369.468596681,0.0,1.0
2022-09-27,27.31,27.75,27.31,27.75,6872,24.70056774574,25.0985263619291,24.70056774574,25.0985263619291,7597.97596281435,0.0,1.0
2022-09-28,27.16,27.69,27.16,27.3,4652,24.5649000356755,25.0442592779033,24.5649000356755,24.6915232317357,5143.44938577014,0.0,1.0
2022-09-29,27.18,27.68,27.06,27.07,9447,24.5829890636841,25.035214763899,24.4744548956325,24.4834994096368,10445.0056636652,0.0,1.0
2022-09-30,27.26,27.46,27.05,27.09,11645,24.6553451757185,24.8362354558045,24.4654103816282,24.5015884376454,12875.2081034594,0.0,1.0
2022-10-03,27.46,27.92,27.22,27.37,8137,24.8362354558045,25.2522831000022,24.6191671197013,24.7548348297658,8996.61385468864,0.0,1.0
2022-10-04,27.57,27.78,27.5,27.56,7784,24.9357251098517,25.125659903942,24.8724135118216,24.9266805958474,8606.32201608659,0.0,1.0
2022-10-05,27.65,28.08,27.4327,27.57,8057,25.0080812218861,25.396995324071,24.8115439325727,24.9357251098517,8908.16244650689,0.0,1.0
2022-10-06,27.3,27.84,27.25,27.49,8522,24.6915232317357,25.1799269879678,24.6463006617142,24.8633689978173,9422.28625656343,0.0,1.0
2022-10-07,27.2,27.4,27.02,27.11,7290,24.6010780916927,24.7819683717787,24.4382768396153,24.519677465654,8060.13457056412,0.0,1.0
2022-10-10,27.19,27.3,27.0,27.1606,6602,24.5920335776884,24.6915232317357,24.4201878116067,24.5654427065157,7299.45246020087,0.0,1.0
2022-10-11,27.06,27.33,26.8,27.12,10750,24.4744548956325,24.7186567737486,24.2392975315207,24.5287219796583,11885.6579744258,0.0,1.0
2022-10-12,27.01,27.39,26.93,27.09,7468,24.429232325611,24.7729238577744,24.3568762135766,24.5015884376454,8256.93895376858,0.0,1.0
2022-10-13,28.02,28.11,27.095,27.095,5227,25.3427282400452,25.4241288660839,24.5061106946475,24.5061106946475,5779.19388207664,0.0,1.0
2022-10-14,28.13,28.3487,27.51,28.01,6669,25.4422178940925,25.6400214153665,24.8814580258259,25.3336837260409,7373.5305145531,0.0,1.0
2022-10-17,28.22,28.29,28.0,28.29,5145,25.5236185201312,25.5869301181612,25.3246392120366,25.5869301181612,5688.53118869031,0.0,1.0
2022-10-18,28.15,28.9,27.56,28.45,21850,25.4603069221011,26.1386454724235,24.9266805958474,25.73164234223,24158.2908596469,0.0,1.0
2022-10-19,27.62,28.06,27.62,28.06,8454,24.9809476798732,25.3789062960624,24.9809476798732,25.3789062960624,9347.10255960895,0.0,1.0
2022-10-20,27.88,28.3515,27.5942,27.71,4984,25.216105043985,25.6425538792877,24.9576128337421,25.0623483059119,5510.5227297245,0.0,1.0
2022-10-21,27.74,28.07,27.52,27.65,8726,25.0894818479248,25.3879508100667,24.8905025398302,25.0080812218861,9647.83734742697,0.0,1.0
2022-10-24,27.6,27.81,27.54,27.77,2586,24.9628586518646,25.1527934459549,24.9085915678388,25.1166153899377,2859.19176947584,0.0,1.0
2022-10-25,27.24,27.62,27.11,27.55,12057,24.6372561477099,24.9809476798732,24.519677465654,24.9176360818431,13330.7328555956,0.0,1.0
2022-10-26,27.52,27.725,27.1,27.15,9370,24.8905025398302,25.0759150769184,24.5106329516497,24.5558555216712,10359.8711832903,0.0,1.0
2022-10-27,28.16,28.49,27.62,27.71,34411,25.4693514361054,25.7678203982472,24.9809476798732,25.0623483059119,38046.2675867876,0.0,1.0
2022-10-28,28.19,28.61,28.1,28.5704,13291,25.4964849781183,25.8763545662988,25.4150843520796,25.8405382908418,14695.0958267994,0.0,1.0
2022-10-31,28.99,29.65,28.19,28.19,22652,26.2200460984622,26.8169840227459,25.4964849781183,25.4964849781183,25045.0162266692,0.0,1.0
2022-11-01,29.16,30.68,28.56,29.2,7485,26.3738028365352,27.7485689651887,25.8311319962773,26.4099808925524,8275.73487800722,0.0,1.0
2022-11-02,29.76,30.285,29.37,29.829,8134,26.9164736767932,27.3913106620189,26.5637376306255,26.9788808234228,8993.29692688183,0.0,1.0
2022-11-03,30.0,30.747,29.6,29.66,11956,27.1335420128963,27.8091672090175,26.7717614527244,26.8260285367502,13219.0629527661,0.0,1.0
2022-11-04,30.08,30.68,30.0,30.68,4108,27.2058981249307,27.7485689651887,27.1335420128963,27.7485689651887,4541.97981013408,0.0,1.0
2022-11-07,30.25,30.68,30.25,30.5,6478,27.3596548630038,27.7485689651887,27.3596548630038,27.5857677131113,7162.35277751913,0.0,1.0
2022-11-08,31.05,31.24,30.35,30.35,149605,28.2641062634337,28.4370589265594,27.6269122413917,27.6269122413917,164351.039679245,0.2,1.0
2022-11-09,31.9,32.1,31.18,31.18,15055,29.0378418616275,29.2198972964967,28.3824422960986,28.3824422960986,16538.9185011934,0.0,1.0
2022-11-10,32.49,32.98,32.0,32.0,12876,29.5749053944915,30.0209412099209,29.1288695790621,29.1288695790621,14145.1421203166,0.0,1.0
2022-11-11,32.965,33.41,32.65,32.65,10342,30.0072870523057,30.4123603948895,29.7205497423868,29.7205497423868,11361.3746356255,0.0,1.0
2022-11-14,33.39,33.57,33.1,33.11,11937,30.3941548514026,30.5580047427848,30.1301744708424,30.1392772425858,13113.5881865656,0.0,1.0
2022-11-15,33.12,33.53,32.97,33.39,27560,30.1483800143293,30.521593655811,30.0118384381774,30.3941548514026,30276.4924538618,0.0,1.0
2022-11-16,33.1,33.305,32.48,33.0,9984,30.1301744708424,30.3167812915832,29.565802622748,30.0391467534078,10968.0878323424,0.0,1.0
2022-11-17,32.99,33.16,32.47,32.9737,36434,30.0300439816643,30.1847911013031,29.5566998510046,30.0152064637225,40025.1714827288,0.0,1.0
2022-11-18,33.1,33.46,32.91,33.46,5729,30.1301744708424,30.4578742536068,29.9572218077167,30.4578742536068,6293.68741901939,0.0,1.0
2022-11-21,33.1,33.44,32.345,33.18,11550,30.1301744708424,30.4396687101199,29.4429152042114,30.20299664479,12688.4429550836,0.0,1.0
2022-11-22,33.48,33.48,33.0,33.28,11212,30.4760797970937,30.4760797970937,30.0391467534078,30.2940243622246,12317.1274815929,0.0,1.0
2022-11-23,34.0,34.0,33.48,33.48,6753,30.9494239277535,30.9494239277535,30.4760797970937,30.4760797970937,7418.61950438785,0.0,1.0
2022-11-25,34.24,34.4286,33.85,34.4117,5290,31.1678904495964,31.339568724678,30.8128823516016,31.3241850404316,5811.41673007727,0.0,1.0
2022-11-28,34.19,34.46,33.74,34.35,16630,31.1223765908792,31.3681514279525,30.7127518624236,31.2680209387745,18269.1607223412,0.0,1.0
2022-11-29,34.27,34.29,33.83,34.0,20829,31.1951987648268,31.2134043083137,30.7946768081147,30.9494239277535,22882.0414122456,0.0,1.0
2022-11-30,34.2,34.35,33.8,34.35,19738,31.1314793626226,31.2680209387745,30.7673684928843,31.2680209387745,21683.5053720728,0.0,1.0
2022-12-01,34.17,34.3899,34.0,34.04,12267,31.1041710473922,31.3043409980309,30.9494239277535,30.9858350147273,13476.1151281395,0.0,1.0
2022-12-02,34.42,34.5,33.8952,34.07,12030,31.3317403409787,31.4045625149263,30.8540268798821,31.0131433299577,13215.7548701001,0.0,1.0
2022-12-05,33.97,34.49,33.6,34.49,19374,30.9221156125231,31.3954597431829,30.5853130580152,31.3954597431829,21283.627169852,0.0,1.0
2022-12-06,33.91,34.13,33.09,34.0,8560,30.8674989820624,31.0677599604184,30.1210716990989,30.9494239277535,9403.7291511269,0.0,1.0
2022-12-07,33.91,34.14,33.76,34.02,10540,30.8674989820624,31.0768627321619,30.7309574059105,30.9676294712404,11578.8908005698,0.0,1.0
2022-12-08,33.95,34.295,33.75,34.1,10797,30.9039100690362,31.2179556941855,30.7218546341671,31.040451645188,11861.2223884015,0.0,1.0
2022-12-09,34.07,34.12,33.48,34.03,20526,31.0131433299577,31.058657188675,30.4760797970937,30.9767322429839,22549.1757658914,0.0,1.0
2022-12-12,34.03,34.25,33.94,33.96,7762,30.9767322429839,31.1769932213399,30.8948072972927,30.9130128407797,8527.07309241203,0.0,1.0
2022-12-13,34.25,34.5,33.66,34.25,14557,31.1769932213399,31.4045625149263,30.6399296884759,31.1769932213399,15991.8323893638,0.0,1.0
2022-12-14,33.94,34.25,33.64,34.25,11222,30.8948072972927,31.1769932213399,30.621724144989,31.1769932213399,12328.1131464891,0.0,1.0
2022-12-15,33.51,34.05,33.1,33.9,21140,30.5033881123241,30.9949377864708,30.1301744708424,30.8583962103189,23223.6955905167,0.0,1.0
2022-12-16,32.84,33.6,32.84,33.4,27266,29.8935024055125,30.5853130580152,29.8935024055125,30.4032576231461,29953.5139059143,0.0,1.0
2022-12-19,33.15,33.37,32.6,33.11,51955,30.1756883295596,30.3759493079157,29.6750358836695,30.1392772425858,57076.021968084,0.0,1.0
2022-12-20,33.25,33.5,33.17,33.29,54705,30.2667160469942,30.4942853405806,30.1938938730466,30.303127133968,60097.0798145324,0.0,1.0
2022-12-21,33.39,33.89,33.15,33.5,18970,30.3941548514026,30.8492934385755,30.1756883295596,30.4942853405806,20839.8063080464,0.0,1.0
2022-12-22,33.0,33.45,32.82,33.4,9374,30.0391467534078,30.4487714818634,29.8752968620256,30.4032576231461,10297.9622736757,0.0,1.0
2022-12-23,33.06,33.13,33.04,33.13,12212,30.0937633838685,30.1574827860727,30.0755578403816,30.1574827860727,13415.6939712105,0.0,1.0
2022-12-27,33.15,33.9,33.07,33.3,7833,30.1756883295596,30.8583962103189,30.102866155612,30.3122299057115,8605.0713131749,0.0,1.0
2022-12-28,32.88,33.39,32.74,33.31,17831,29.9299134924863,30.3941548514026,29.8024746880779,30.321332677455,19588.539076372,0.0,1.0
2022-12-29,33.26,33.5,33.09,33.1,4060,30.2758188187377,30.4942853405806,30.1210716990989,30.1301744708424,4460.17994784757,0.0,1.0
2022-12-30,33.44,33.55,33.1838,33.34,5528,30.4396687101199,30.5397991992979,30.2064556980525,30.3486409926853,6072.87555460625,0.0,1.0
2023-01-03,33.02,34.0797,32.91,33.59,12834,30.0573522968947,31.0219730185488,29.9572218077167,30.5762102862717,14099.0023277527,0.0,1.0
2023-01-04,32.95,33.31,32.58,33.24,14789,29.9936328946905,30.321332677455,29.6568303401826,30.2576132752508,16246.6998149551,0.0,1.0
2023-01-05,32.86,33.08,32.82,32.82,6742,29.9117079489994,30.1119689273554,29.8752968620256,29.8752968620256,7406.53527300205,0.0,1.0
2023-01-06,33.1,33.7,32.81,33.69,14788,30.1301744708424,30.6763407754498,29.8661940902821,30.6672380037063,16245.6012484655,0.0,1.0
2023-01-09,33.06,33.235,32.56,33.0,10713,30.0937633838685,30.253061889379,29.6386247966957,30.0391467534078,11768.9428032737,0.0,1.0
2023-01-10,33.35,33.81,33.27,33.27,13685,30.3577437644288,30.7764712646278,30.2849215904811,30.2849215904811,15033.8824104172,0.0,1.0
2023-01-11,33.53,33.55,33.345,33.51,10420,30.521593655811,30.5397991992979,30.3531923785571,30.5033881123241,11447.0628218157,0.0,1.0
2023-01-12,33.7,33.955,33.3863,33.4,8079,30.6763407754498,30.9084614549079,30.3907868258575,30.4032576231461,8875.31866962082,0.0,1.0
2023-01-13,33.86,34.11,33.63,33.64,55010,30.8219851233451,31.0495544169315,30.6126213732456,30.621724144989,60432.1425938657,0.0,1.0
2023-01-17,33.61,33.91,33.3,33.82,8281,30.5944158297587,30.8674989820624,30.3122299057115,30.7855740363713,9097.22910052358,0.0,1.0
2023-01-18,33.3,33.82,33.17,33.41,8645,30.3122299057115,30.7855740363713,30.1938938730466,30.4123603948895,9497.1073027444,0.0,1.0
2023-01-19,33.45,33.5,33.06,33.5,57764,30.4487714818634,30.4942853405806,30.0937633838685,30.4942853405806,63457.5947062726,0.0,1.0
2023-01-20,33.92,34.1,33.66,33.66,65592,30.8766017538058,31.040451645188,30.6399296884759,30.6399296884759,72057.1731869996,0.0,1.0
2023-01-23,34.12,34.25,33.92,33.92,13518,31.058657188675,31.1769932213399,30.8766017538058,30.8766017538058,14850.4218066511,0.0,1.0
2023-01-24,33.9,34.1,33.78,34.01,9044,30.8583962103189,31.040451645188,30.7491629493974,30.9585266994969,9935.43533210184,0.0,1.0
2023-01-25,33.75,33.95,33.57,33.775,146655,30.7218546341671,30.9039100690362,30.5580047427848,30.7446115635257,161110.268534873,0.0,1.0
2023-01-26,33.7,34.14,33.66,33.7601,26098,30.6763407754498,31.0768627321619,30.6399296884759,30.731048433628,28670.3882460409,0.0,1.0
2023-01-27,33.85,34.14,33.73,33.9,26860,30.8128823516016,31.0768627321619,30.7036490906801,30.8583962103189,29507.4959111295,0.0,1.0
2023-01-30,35.09,35.17,33.83,34.02,42317,31.9416260477903,32.0144482217379,30.7946768081147,30.9676294712404,46488.0381411492,0.0,1.0
2023-01-31,35.95,36.25,34.9281,35.09,21645,32.7244644177276,32.9975475700313,31.7942521732637,31.9416260477903,23778.4716677736,0.0,1.0
2023-02-01,35.89,36.28,35.235,36.18,54418,32.6698477872668,33.0248558852617,32.0736162380704,32.9338281678271,59781.7912320122,0.0,1.0
2023-02-02,36.26,36.45,35.74,35.79,20035,33.0066503417747,33.1796030049004,32.533306211115,32.5788200698323,22009.7796194892,0.0,1.0
2023-02-03,37.16,37.26,36.41,36.41,17707,33.8258997986859,33.9169275161204,33.1431919179266,33.1431919179266,19452.3168316593,0.0,1.0
2023-02-06,36.83,37.39,36.27,37.19,25670,33.5255083311518,34.0352635487854,33.0157531135182,33.8532081139162,28200.2017884845,0.0,1.0
2023-02-07,37.01,37.27,36.68,36.725,34371,33.689358222534,33.9260302878639,33.3889667549999,33.4299292278455,37758.8288146475,0.0,1.0
2023-02-08,36.71,36.9,36.5,36.66,9678,33.6438443638167,33.8179748576638,33.4513843443016,33.5980205496464,10560.0113993541,0.25,1.0
2023-02-09,36.56,36.855,36.54,36.83,8085,33.5063729213059,33.7767334249105,33.4880433956378,33.7538215178254,8821.83221365757,0.0,1.0
2023-02-10,36.52,36.82,35.86,36.4,17437,33.4697138699697,33.7446567549913,32.864839522922,33.359736715961,19026.1333716199,0.0,1.0
2023-02-13,36.87,36.99,36.42,36.42,13341,33.7904805691616,33.9004577231703,33.3780662416291,33.3780662416291,14556.8415043173,0.0,1.0
2023-02-14,36.84,37.04,36.63,36.63,11618,33.7629862806594,33.9462815373405,33.5705262611443,33.5705262611443,12676.814676348,0.0,1.0
2023-02-15,36.74,37.07,36.74,36.8414,5618,33.6713386523189,33.9737758258427,33.6713386523189,33.7642693474562,6130.00041760398,0.0,1.0
2023-02-16,36.91,37.0,36.61,36.76,9639,33.8271396204978,33.9096224860043,33.5521967354762,33.689668177987,10517.4571066723,0.0,1.0
2023-02-17,36.69,37.01,36.61,36.985,35374,33.6255148381486,33.9187872488384,33.5521967354762,33.8958753417532,38597.8345981352,0.0,1.0
2023-02-21,36.41,36.64,36.02,36.54,13094,33.3689014787951,33.5796910239783,33.0114757282669,33.4880433956378,14287.330983999,0.0,1.0
2023-02-22,35.85,36.44,35.8,36.41,13660,32.855674760088,33.3963957672972,32.8098509459177,33.3689014787951,14904.9137957405,0.0,1.0
2023-02-23,36.3,36.6799,35.45,35.81,16107,33.2680890876205,33.6162584276862,32.4890842467258,32.8190157087518,17574.9228775983,0.0,1.0
2023-02-24,35.92,36.3699,35.76,36.0,8868,32.9198280999264,33.3321507798305,32.7731918945815,32.9931462025988,9676.19147442365,0.0,1.0
2023-02-27,35.8,36.4,35.64,36.225,84433,32.8098509459177,33.359736715961,32.6632147405728,33.199353366365,92127.8613847556,0.0,1.0
2023-02-28,35.93,36.0,35.47,35.86,15190,32.9289928627604,32.9931462025988,32.5074137723939,32.864839522922,16574.3514317203,0.0,1.0
2023-03-01,35.64,36.0,35.55,35.77,14859,32.6632147405728,32.9931462025988,32.5807318750663,32.7823566574155,16213.1855117796,0.0,1.0
2023-03-02,35.35,35.76,35.0601,35.53,9586,32.3974366183852,32.7731918945815,32.131750143826,32.5624023493982,10459.6269140534,0.0,1.0
2023-03-03,35.25,35.3899,34.95,35.19,12496,32.3057889900447,32.4340040220931,32.030846105023,32.2508004130403,13634.8318295442,0.0,1.0
2023-03-06,34.94,35.39,34.75,35.09,58246,32.0216813421889,32.4340956697214,31.8475508483419,32.1591527846998,63554.2905524675,0.0,1.0
2023-03-07,34.7,35.1,34.2,34.9,18455,31.8017270341716,32.1683175475338,31.3434888924689,31.9850222908527,20136.9095241868,0.0,1.0
2023-03-08,34.0,34.52,33.82,34.5,22553,31.1601936357878,31.6367613031586,30.9952279047748,31.6184317774905,24608.383662909,0.0,1.0
2023-03-09,33.25,34.05,33.11,34.05,43835,30.4728364232336,31.206017449958,30.3445297435568,31.206017449958,47829.9338386741,0.0,1.0
2023-03-10,32.75,33.32,32.33,33.25,38384,30.0145982815309,30.536989763072,29.6296782425005,30.4728364232336,41882.153084605,0.0,1.0
2023-03-13,29.41,32.8017,29.13,32.32,57987,26.9535674949564,30.0619801053829,26.6969541356029,29.6205134796665,63271.6864036316,0.0,1.0
2023-03-14,29.92,31.31,29.7501,30.24,29724,27.4209703994932,28.6948724334269,27.2652610789426,27.714242810183,32432.9178378179,0.0,1.0
2023-03-15,29.76,30.14,28.9201,29.6,21489,27.2743341941483,27.6225951818424,26.504585763716,27.1276979888035,23447.4152676918,0.0,1.0
2023-03-16,30.39,31.08,29.5,29.51,67755,27.8517142526938,28.4840828882436,27.0360503604629,27.045215123297,73929.9000168669,0.0,1.0
2023-03-17,29.76,30.57,29.45,30.28,36194,27.2743341941483,28.0166799837068,26.9902265462926,27.7509018615192,39492.5658801636,0.0,1.0
2023-03-20,29.61,31.5,29.575,29.81,28363,27.1368627516375,28.869002927274,27.1047860817183,27.3201580083186,30947.8821367928,0.0,1.0
2023-03-21,30.49,30.49,29.65,30.14,50758,27.9433618810344,27.9433618810344,27.1735218029737,27.6225951818424,55383.8663575548,0.0,1.0
2023-03-22,29.95,30.92,29.66,30.35,16508,27.4484646879954,28.3374466828988,27.1826865658078,27.8150552013576,18012.4682972244,0.0,1.0
2023-03-23,29.39,30.25,29.11,30.25,29218,26.9352379692883,27.723407573017,26.6786246099348,27.723407573017,31880.8031686638,0.0,1.0
2023-03-24,29.84,29.99,29.105,29.34,12851,27.3476522968208,27.4851237393316,26.6740422285177,26.889414155118,14022.1850065199,0.0,1.0
2023-03-27,30.16,30.23,29.7996,30.09,8941,27.6409247075106,27.7050780473489,27.3106266549712,27.5767713676722,9755.84438123837,0.0,1.0
2023-03-28,30.36,31.12,30.12,30.12,14120,27.8242199641917,28.5207419395799,27.6042656561743,27.6042656561743,15406.8362222442,0.0,1.0
2023-03-29,30.19,30.68,30.185,30.68,38150,27.6684189960127,28.1174923748814,27.6638366145957,28.1174923748814,41626.8273285141,0.0,1.0
2023-03-30,29.79,30.42,29.62,30.32,13671,27.3018284826505,27.879208541196,27.1460275144716,27.7875609128554,14916.9162885483,0.0,1.0
2023-03-31,30.01,30.4155,29.795,30.09,11132,27.5034532649997,27.8750843979207,27.3064108640675,27.5767713676722,12146.5227213898,0.0,1.0
2023-04-03,29.65,30.28,29.52,29.94,14271,27.1735218029737,27.7509018615192,27.054379886131,27.4392999251613,15571.5977144227,0.0,1.0
2023-04-04,28.88,30.12,28.59,29.8,26194,26.4678350647515,27.6042656561743,26.2020569425639,27.3109932454846,28581.2087822568,0.0,1.0
2023-04-05,29.2,29.2,28.61,28.82,10696,26.7611074754412,26.7611074754412,26.220386468232,26.4128464877472,11670.787551921,0.0,1.0
2023-04-06,29.0,29.04,28.75,29.04,14008,26.5778122187601,26.6144712700964,26.3486931479088,26.6144712700964,15284.6290227477,0.0,1.0
2023-04-10,28.57,29.02,28.57,28.79,80287,26.1837274168958,26.5961417444283,26.1837274168958,26.385352199245,87604.0127319634,0.0,1.0
2023-04-11,29.31,29.7,28.63,28.63,24084,26.8619198666159,27.219345617144,26.2387159939001,26.2387159939001,26278.9124345985,0.0,1.0
2023-04-12,29.46,30.22,29.13,29.33,13610,26.9993913091267,27.6959132845149,26.6969541356029,26.880249392284,14850.357010251,0.0,1.0
2023-04-13,29.67,30.19,29.26,29.26,15011,27.1918513286418,27.6684189960127,26.8160960524456,26.8160960524456,16379.0381396678,0.0,1.0
2023-04-14,29.45,30.26,29.36,29.76,28192,26.9902265462926,27.7325723358511,26.9077436807861,27.2743341941483,30761.2979304186,0.0,1.0
2023-04-17,29.75,29.82,29.075,29.46,16275,27.2651694313143,27.3293227711527,26.6465479400156,26.9993913091267,17758.2336768431,0.0,1.0
2023-04-18,29.0,30.26,28.7801,29.72,14263,26.5778122187601,27.7325723358511,26.3762790840393,27.2376751428121,15562.8686287444,0.0,1.0
2023-04-19,29.305,29.54,29.05,29.22,8043,26.8573374851988,27.0727094117991,26.6236360329304,26.7794370011094,8776.00451384637,0.0,1.0
2023-04-20,29.31,30.06,29.09,29.39,10127,26.8619198666159,27.54927707917,26.6602950842666,26.9352379692883,11049.9313330501,0.0,1.0
2023-04-21,28.8,29.5,28.57,29.05,15225,26.394516962079,27.0360503604629,26.1837274168958,26.6236360329304,16612.541181563,0.0,1.0
2023-04-24,28.2,29.04,28.015,28.56,87111,25.8446311920357,26.6144712700964,25.6750830796057,26.1745626540617,95049.9228155752,0.0,1.0
2023-04-25,27.32,28.4962,26.85,28.18,16931,25.0381320626389,26.1160914671804,24.6073882094383,25.8263016663676,18474.0187024658,0.0,1.0
2023-04-26,26.33,27.62,26.08,27.22,43758,24.1308205420674,25.3130749476605,23.901701471216,24.9464844342983,47745.9163890201,0.0,1.0
2023-04-27,28.66,28.76,26.58,26.58,28290,26.2662102824023,26.3578579107428,24.3599396129188,24.3599396129188,30868.229229978,0.0,1.0
2023-04-28,29.91,29.91,28.93,29.15,18231,27.4118056366592,27.4118056366592,26.5136588789218,26.715283661271,19892.4951251937,0.0,1.0
2023-05-01,30.3,30.47,29.59,29.66,100086,27.7692313871873,27.9250323553663,27.1185332259694,27.1826865658078,109207.408650109,0.0,1.0
2023-05-02,29.15,30.29,28.7,30.29,27851,26.715283661271,27.7600666243533,26.3028693337385,27.7600666243533,30389.2206533799,0.0,1.0
2023-05-03,29.72,30.0,29.15,29.15,20934,27.2376751428121,27.4942885021657,26.715283661271,26.715283661271,22841.8349487579,0.0,1.0
2023-05-04,28.87,29.43,28.52,29.4,37118,26.4586703019174,26.9718970206245,26.1379036027255,26.9444027321224,40500.7752760101,0.0,1.0
2023-05-05,29.47,29.47,29.0,29.24,20312,27.0085560719607,27.0085560719607,26.5778122187601,26.7977665267775,22163.1485372681,0.0,1.0
2023-05-08,29.25,29.47,29.05,29.47,33088,26.8069312896115,27.0085560719607,26.6236360329304,27.0085560719607,36103.4983655537,0.0,1.0
2023-05-09,28.79,29.25,28.75,29.25,16491,26.385352199245,26.8069312896115,26.3486931479088,26.8069312896115,17993.9189901579,0.0,1.0
2023-05-10,28.8,28.92,28.39,28.9,19015,26.6236360329304,26.7345678497343,26.2446189921838,26.7160792136003,20569.3917736346,0.25,1.0
2023-05-11,28.27,28.78,28.27,28.69,9185,26.13368717538,26.6051473967964,26.13368717538,26.5219485341935,9935.83294456131,0.0,1.0
2023-05-12,27.61,28.47,27.33,28.47,13001,25.5235621829586,26.3185735367198,25.2647212770829,26.3185735367198,14063.7739915342,0.0,1.0
2023-05-15,28.38,28.68,27.3203,27.3203,13628,26.2353746741169,26.5127042161265,25.255754288558,25.255754288558,14742.0284560132,0.0,1.0
2023-05-16,28.54,29.14,28.06,28.29,13327,26.3832837631887,26.9379428472081,25.9395564959732,26.1521758115139,14416.423043241,0.0,1.0
2023-05-17,29.27,29.58,28.6,28.93,14149,27.0581189820789,27.3446928421556,26.4387496715906,26.7438121678013,15305.6178914097,0.0,1.0
2023-05-18,28.8,29.3935,28.55,29.24,12688,26.6236360329304,27.1722863102063,26.3925280812557,27.030386027878,13725.1876320734,0.0,1.0
2023-05-19,28.12,28.9,27.73,28.9,13160,25.9950224043751,26.7160792136003,25.6344939997625,26.7160792136003,14235.7715351581,0.0,1.0
2023-05-22,28.61,28.89,28.15,28.39,16815,26.4479939896576,26.7068348955333,26.0227553585761,26.2446189921838,18189.5515473924,0.0,1.0
2023-05-23,28.75,29.245,28.63,28.79,8861,26.5774144425955,27.0350081869115,26.4664826257916,26.6143917148634,9585.34738396927,0.0,1.0
2023-05-24,28.76,29.2,28.39,28.99,14438,26.5866587606625,26.99340875561,26.2446189921838,26.7992780762032,15618.2423574933,0.0,1.0
2023-05-25,29.08,29.4975,28.6,28.6,18369,26.8824769388061,27.268427218103,26.4387496715906,26.4387496715906,19870.5841435653,0.0,1.0
2023-05-26,28.87,29.5,28.83,29.1832,11427,26.6883462593993,27.2707382976197,26.6513689871314,26.9778783012575,12361.1064842137,0.0,1.0
2023-05-30,28.61,29.14,28.51,29.13,10842,26.4479939896576,26.9379428472081,26.3555508089877,26.9286985291411,11728.2853331447,0.0,1.0
2023-05-31,28.4,28.82,28.11,28.5,14397,26.2538633102508,26.6421246690644,25.9857780863081,26.3463064909207,15573.8907896407,0.0,1.0
2023-06-01,29.36,29.52,28.38,28.52,32093,27.1413178446818,27.2892269337537,26.2353746741169,26.3647951270547,34716.4601730873,0.0,1.0
2023-06-02,30.29,30.53,28.845,29.73,20029,28.0010394249119,28.2229030585196,26.6652354642319,27.4833576131605,21666.2817688208,0.0,1.0
2023-06-05,30.17,30.5,30.17,30.5,13858,27.890107608108,28.1951701043187,27.890107608108,28.1951701043187,14990.8299342113,0.0,1.0
2023-06-06,30.2,31.01,30.18,30.18,16135,27.917840562309,28.6666303257352,27.899351926175,27.899351926175,17453.964568372,0.0,1.0
2023-06-07,31.48,31.629,30.51,30.63,10287,29.1011132748837,29.2388536140818,28.2044144223857,28.3153462391895,11127.9165487972,0.0,1.0
2023-06-08,30.85,31.355,30.77,31.2578,10681,28.5187212366633,28.9855592990463,28.4447666921274,28.8957045274352,11554.124298406,0.0,1.0
2023-06-09,30.7,31.25,30.7,31.0799,9825,28.3800564656585,28.8884939593429,28.3800564656585,28.7312481090234,10628.1501012863,0.0,1.0
2023-06-12,30.49,31.24,30.27,31.24,12895,28.1859257862517,28.8792496412759,27.9825507887779,28.8792496412759,13949.1089624516,0.0,1.0
2023-06-13,30.9,31.26,30.59,30.6,15661,28.5649428269983,28.8977382774099,28.2783689669216,28.2876132849886,16941.2171741725,0.0,1.0
2023-06-14,30.9,32.0,30.75,31.95,13046,28.5649428269983,29.5818178143671,28.4262780559934,29.5355962240322,14112.4525416164,0.0,1.0
2023-06-15,29.76,31.39,29.61,31.39,31888,27.5110905673614,29.0179144122808,27.3724257963566,29.0179144122808,34494.7023338238,0.0,1.0
2023-06-16,29.32,29.95,28.44,29.95,53296,27.1043405724139,27.6867326106342,26.2908405825188,27.6867326106342,57652.7112262755,0.0,1.0
2023-06-20,30.49,30.49,29.2,29.55,34218,28.1859257862517,28.1859257862517,26.99340875561,27.3169598879547,37015.1694825258,0.0,1.0
2023-06-21,30.6,30.88,30.4,30.575,27029,28.2876132849886,28.5464541908643,28.1027269236488,28.2645024898211,29238.5006705006,0.0,1.0
2023-06-22,30.81,31.06,30.27,30.95,29839,28.4817439643954,28.7128519160701,27.9825507887779,28.6111644173332,32278.2056867463,0.0,1.0
2023-06-23,29.99,31.1,29.6,30.41,734694,27.7237098829022,28.7498291883381,27.3631814782896,28.1119712417158,794751.970535823,0.0,1.0
2023-06-26,30.3,30.96,29.93,29.93,35425,28.0102837429789,28.6204087354002,27.6682439745003,27.6682439745003,38320.8363702868,0.0,1.0
2023-06-27,29.84,30.88,29.77,30.52,20034,27.5850451118974,28.5464541908643,27.5203348854284,28.2136587404527,21671.6904966076,0.0,1.0
2023-06-28,30.33,30.49,29.88,29.88,11724,28.0380166971798,28.1859257862517,27.6220223841653,27.6220223841653,12682.3849147564,0.0,1.0
2023-06-29,30.44,30.6551,29.74,29.74,13219,28.1397041959167,28.3385494775377,27.4926019312275,27.4926019312275,14299.5945230437,0.0,1.0
2023-06-30,30.07,30.24,29.8901,30.05,10037,27.7976644274381,27.9548178345769,27.631359145413,27.7791757913041,10857.4801594515,0.0,1.0
2023-07-03,30.5,30.5,30.08,30.08,6418,28.1951701043187,28.1951701043187,27.8069087455051,27.8069087455051,6942.64298728302,0.0,1.0
2023-07-05,30.32,30.845,30.23,30.42,10786,28.0287723791129,28.5140990776298,27.94557351651,28.1212155597828,11667.7075819312,0.0,1.0
2023-07-06,30.38,30.38,30.0,30.0,14338,28.0842382875148,28.0842382875148,27.7329542009692,27.7329542009692,15510.0678017551,0.0,1.0
2023-07-07,30.91,31.06,30.04,30.38,55752,28.5741871450653,28.7128519160701,27.7699314732371,28.0842382875148,60309.4783152076,0.0,1.0
2023-07-10,30.53,31.24,30.09,31.06,12027,28.2229030585196,28.8792496412759,27.8161530635721,28.7128519160701,13010.1538186434,0.0,1.0
2023-07-11,30.51,31.13,30.23,31.01,7628,28.2044144223857,28.777562142539,27.94557351651,28.6666303257352,8251.55511171624,0.0,1.0
2023-07-12,30.42,30.625,30.31,30.59,11037,28.1212155597828,28.310724080156,28.0195280610459,28.2783689669216,11939.2257168343,0.0,1.0
2023-07-13,30.6,30.61,30.47,30.475,4856,28.2876132849886,28.2968576030556,28.1674371501177,28.1720593091512,5252.95642665103,0.0,1.0
2023-07-14,30.22,30.76,30.06,30.64,9874,27.936329198443,28.4355223740604,27.7884201093711,28.3245905572565,10681.1556335981,0.0,1.0
2023-07-17,30.47,30.51,29.97,29.97,8300,28.1674371501177,28.2044144223857,27.7052212467682,27.7052212467682,8978.48812627752,0.0,1.0
2023-07-18,31.3,31.335,30.26,30.67,9973,28.9347155496779,28.9670706629123,27.9733064707109,28.3523235114575,10788.248443779,0.0,1.0
2023-07-19,31.44,32.51,30.37,31.3,9901,29.0641360026157,30.0532780357836,28.0749939694478,28.9347155496779,10710.3627636474,0.0,1.0
2023-07-20,32.0,32.21,31.26,31.73,20889,29.5818178143671,29.7759484937739,28.8977382774099,29.3322212265584,22596.58294817,0.0,1.0
2023-07-21,32.19,32.28,32.02,32.26,9961,29.7574598576399,29.8406587202428,29.6003064505011,29.8221700841089,10775.2674970904,0.0,1.0
2023-07-24,32.64,32.66,31.95,32.24,7783,30.1734541706545,30.1919428067885,29.5355962240322,29.8036814479749,8419.22567311058,0.0,1.0
2023-07-25,32.26,32.66,31.935,32.65,8250,29.8221700841089,30.1919428067885,29.5217297469317,30.1826984887215,8924.40084840836,0.0,1.0
2023-07-26,33.5,33.6887,32.46,32.46,12574,30.9684655244156,31.1429058063397,30.0070564454487,30.0070564454487,13601.8686385317,0.0,1.0
2023-07-27,31.74,34.11,31.56,34.02,17017,29.3414655446254,31.532368926502,29.1750678194196,31.4491700638991,18408.0641499837,0.0,1.0
2023-07-28,32.0,32.1,31.56,32.06,9559,29.5818178143671,29.674260995037,29.1750678194196,29.6372837227691,10340.4057830225,0.0,1.0
2023-07-31,31.0,32.07,30.268,32.07,19947,28.6573860076682,29.6465280408361,27.9807019251645,29.6465280408361,21577.5786331153,0.0,1.0
2023-08-01,30.68,30.835,29.52,30.73,34552,28.3615678295245,28.5048547595628,27.2892269337537,28.4077894198594,37376.4724986916,0.0,1.0
2023-08-02,31.51,31.61,30.44,30.44,12628,29.1288462290846,29.2212894097545,28.1397041959167,28.1397041959167,13660.2828986304,0.0,1.0
2023-08-03,31.97,32.18,30.84,31.31,5996,29.5540848601662,29.7482155395729,28.5094769185963,28.9439598677448,6486.14636206746,0.0,1.0
2023-08-04,31.29,31.7,31.23,31.7,8045,28.9254712316109,29.3044882723574,28.8700053232089,29.3044882723574,8702.64300914488,0.0,1.0
2023-08-07,31.7,31.74,31.26,31.3,5084,29.3044882723574,29.3414655446254,28.8977382774099,28.9347155496779,5499.59441373433,0.0,1.0
2023-08-08,31.83,32.07,31.04,31.51,9692,29.4246644072283,29.6465280408361,28.6943632799361,29.1288462290846,10484.2779421544,0.0,1.0
2023-08-09,32.13,32.35,31.21,31.83,17744,29.9331019009127,30.1380593368978,29.0760071686115,29.6536144882058,19046.2960333094,0.25,1.0
2023-08-10,32.17,32.41,31.99,32.02,17244,29.9703668892737,30.1939568194392,29.8026744416495,29.8306231829202,18509.5992334528,0.0,1.0
2023-08-11,32.28,32.35,31.725,31.9,11982,30.0728456072662,30.1380593368978,29.5557938937584,29.7188282178374,12861.4021117625,0.0,1.0
2023-08-14,31.16,32.17,31.0,32.17,9206,29.0294259331603,29.9703668892737,28.8803659797166,29.9703668892737,9881.66147895888,0.0,1.0
2023-08-15,30.73,31.42,30.36,31.05,10100,28.6288273082804,29.2716483575063,28.2841261659418,28.9269472151678,10841.2753571024,0.0,1.0
2023-08-16,31.05,31.575,30.95,31.04,16346,28.9269472151678,29.4160501874049,28.8337847442655,28.9176309680775,17545.6917809104,0.0,1.0
2023-08-17,30.7,31.46,30.68,31.36,21031,28.6008785670097,29.3089133458673,28.5822460728292,29.2157508749649,22574.5407955664,0.0,1.0
2023-08-18,31.24,31.41,30.44,30.61,30710,29.1039559098822,29.2623321104161,28.3586561426637,28.5170323431976,32963.9174471895,0.0,1.0
2023-08-21,30.75,31.1,30.49,31.1,9583,28.6474598024608,28.9735284506189,28.4052373781148,28.9735284506189,10286.3308660507,0.0,1.0
2023-08-22,30.65,31.09,30.51,30.67,13946,28.5542973315585,28.9642122035287,28.4238698722953,28.572929825739,14969.547141599,0.0,1.0
2023-08-23,30.68,32.0,30.09,30.6,17156,28.5822460728292,29.8119906887397,28.0325874945056,28.5077160961074,18415.1405966781,0.0,1.0
2023-08-24,30.98,31.4599,30.4675,30.79,13482,28.8617334855362,29.3088201833964,28.3842758221618,28.6847247908218,14471.4925113321,0.0,1.0
2023-08-25,30.71,30.92,30.54,30.9,4447,28.6101948140999,28.8058360029948,28.451818613566,28.7872035088143,4773.38133792419,0.0,1.0
2023-08-28,30.32,30.78,30.3,30.6,13791,28.2468611775809,28.6754085437315,28.2282286834004,28.5077160961074,14803.1711336435,0.0,1.0
2023-08-29,30.44,30.92,30.2336,30.42,7832,28.3586561426637,28.8058360029948,28.1663688027213,28.3400236484832,8406.81867295305,0.0,1.0
2023-08-30,29.72,30.25,29.72,30.25,3481,27.687886352167,28.1816474479493,27.687886352167,28.1816474479493,3736.48312060133,0.0,1.0
2023-08-31,29.65,30.14,29.61,30.14,13994,27.6226726225354,28.0791687299567,27.5854076341745,28.0791687299567,15021.0700343852,0.0,1.0
2023-09-01,30.17,30.375,30.1001,30.36,7044,28.1071174712274,28.2981005365772,28.0419969040667,28.2841261659418,7560.98451637914,0.0,1.0
2023-09-05,29.73,30.17,29.62,30.17,4636,27.6972025992573,28.1071174712274,27.5947238812647,28.1071174712274,4976.25272826996,0.0,1.0
2023-09-06,29.41,29.62,29.0,29.49,9734,27.3990826923699,27.5947238812647,27.0171165616704,27.4736126690917,10448.4132996074,0.0,1.0
2023-09-07,29.59,29.6,28.32,29.41,57091,27.566775139994,27.5760913870843,26.3836117595347,27.3990826923699,61281.1140012211,0.0,1.0
2023-09-08,29.83,29.83,28.68,29.72,14006,27.7903650701596,27.7903650701596,26.718996654783,27.687886352167,15033.9507575818,0.0,1.0
2023-09-11,29.41,29.82,29.19,29.66,13150,27.3990826923699,27.7810488230693,27.1941252563848,27.6319888696256,14115.1258362274,0.0,1.0
2023-09-12,29.57,29.695,29.225,29.53,5303,27.5481426458136,27.6645957344415,27.2267321212006,27.5108776574526,5692.2062592786,0.0,1.0
2023-09-13,29.29,29.54,29.29,29.54,6668,27.2872877272871,27.5201939045429,27.2872877272871,27.5201939045429,7157.388522887,0.0,1.0
2023-09-14,29.98,29.99,29.24,29.24,7123,27.930108776513,27.9394250236033,27.2407064918359,27.2407064918359,7645.78261075648,0.0,1.0
2023-09-15,30.78,30.88,29.62,29.94,73901,28.6754085437315,28.7685710146338,27.5947238812647,27.8928437881521,79324.8604123985,0.0,1.0
2023-09-18,29.925,30.8,29.79,30.8,21362,27.8788694175168,28.694041037912,27.7531000817986,28.694041037912,22929.8340770714,0.0,1.0
2023-09-19,30.12,30.2865,29.89,29.9,14214,28.0605362357763,28.2156517498286,27.846262552701,27.8555787997912,15257.2166263221,0.0,1.0
2023-09-20,29.78,30.5,29.74,30.5,6879,27.7437838347084,28.4145536252051,27.7065188463475,28.4145536252051,7383.87457242647,0.0,1.0
2023-09-21,29.55,29.81,29.25,29.81,16960,27.5295101516331,27.7717325759791,27.2500227389262,27.7717325759791,18204.7554511343,0.0,1.0
2023-09-22,29.36,29.91,29.32,29.52,17998,27.3525014569187,27.8648950468814,27.3152364685578,27.5015614103624,19318.9380076365,0.0,1.0
2023-09-25,29.86,30.0,29.41,29.41,25648,27.8183138114303,27.9487412706935,27.3990826923699,27.3990826923699,27530.3990454418,0.0,1.0
2023-09-26,29.65,29.98,29.52,29.62,10457,27.6226726225354,27.930108776513,27.5015614103624,27.5947238812647,11224.4768722,0.0,1.0
2023-09-27,29.37,29.99,29.36,29.845,12238,27.3618177040089,27.9394250236033,27.3525014569187,27.8043394407949,13136.190873289,0.0,1.0
2023-09-28,29.64,29.79,29.365,29.365,10049,27.6133563754452,27.7531000817986,27.3571595804638,27.3571595804638,10786.532283517,0.0,1.0
2023-09-29,29.5,29.79,29.49,29.79,15490,27.4829289161819,27.7531000817986,27.4736126690917,27.7531000817986,16626.8668595561,0.0,1.0
2023-10-02,28.45,29.465,28.1,28.905,22321,26.5047229717077,27.4503220513661,26.1786543235496,26.9286122143132,23959.2185391963,0.0,1.0
2023-10-03,28.61,28.755,28.12,28.45,9501,26.6537829251514,26.7888685079597,26.19728681773,26.5047229717077,10198.3125908742,0.0,1.0
2023-10-04,28.56,29.09,28.39,28.4,17115,26.6072016897002,27.1009627854825,26.4488254891663,26.4581417362565,18371.1314590898,0.0,1.0
2023-10-05,29.12,29.12,28.725,28.75,18569,27.1289115267532,27.1289115267532,26.760919766689,26.7842103844146,19931.8457530727,0.0,1.0
2023-10-06,29.14,29.21,28.56,28.93,28520,27.1475440209336,27.2127577505652,26.6072016897002,26.9519028320388,30613.1854638179,0.0,1.0
2023-10-09,29.36,29.62,29.01,29.05,17196,27.3525014569187,27.5947238812647,27.0264328087606,27.0636977971215,18458.0763406666,0.0,1.0
2023-10-10,29.91,29.92,29.36,29.36,15710,27.8648950468814,27.8742112939717,27.3525014569187,27.3525014569187,16863.0134514929,0.0,1.0
2023-10-11,29.78,29.94,29.0688,29.0688,7161,27.7437838347084,27.8928437881521,27.0812123416512,27.0812123416512,7686.57156754557,0.0,1.0
2023-10-12,30.02,30.3048,29.65,29.85,8534,27.967373764874,28.2327004820038,27.6226726225354,27.80899756434,9160.34097995165,0.0,1.0
2023-10-13,29.38,29.665,29.1601,29.1601,6655,27.3711339510992,27.6366469931708,27.166269677585,27.166269677585,7143.43440609073,0.0,1.0
2023-10-16,29.86,30.17,29.6444,30.038,6645,27.8183138114303,28.1071174712274,27.6174555241649,27.9841430096364,7132.70047009359,0.0,1.0
2023-10-17,30.03,30.6,29.7925,30.6,15179,27.9766900119642,28.5077160961074,27.7554291435712,28.5077160961074,16293.0414500453,0.0,1.0
2023-10-18,29.63,29.63,29.22,29.22,4936,27.6040401283549,27.6040401283549,27.2220739976555,27.2220739976555,5298.27080818391,0.0,1.0
2023-10-19,29.24,29.4,29.225,29.33,5961,27.2407064918359,27.3897664452796,27.2267321212006,27.324552715648,6398.49924788984,0.0,1.0
2023-10-20,28.86,29.3,28.8,29.3,7775,26.8866891024071,27.2966039743773,26.8307916198658,27.2966039743773,8345.63523776943,0.0,1.0
2023-10-23,28.99,29.22,28.8,29.2,4023,27.0078003145802,27.2220739976555,26.8307916198658,27.203441503475,4318.26245164583,0.0,1.0
2023-10-24,28.71,29.11,28.55,29.11,9309,26.7469453960537,27.1195952796629,26.59788544261,27.1195952796629,9992.22101972932,0.0,1.0
2023-10-25,29.19,29.29,28.55,28.75,16421,27.1941252563848,27.2872877272871,26.59788544261,26.7842103844146,17626.1963008889,0.0,1.0
2023-10-26,29.49,29.99,29.0,29.99,8174,27.4736126690917,27.9394250236033,27.0171165616704,27.9394250236033,8773.91928405495,0.0,1.0
2023-10-27,28.68,29.85,28.55,29.85,8044,26.718996654783,27.80899756434,26.59788544261,27.80899756434,8634.37811609224,0.0,1.0
2023-10-30,29.25,29.27,28.12,28.69,7332,27.2500227389262,27.2686552331066,26.19728681773,26.7283129018732,7870.1218730965,0.0,1.0
2023-10-31,28.87,29.1,28.13,28.96,17974,26.8960053494974,27.1102790325727,26.2066030648203,26.9798515733095,19293.1765612434,0.0,1.0
2023-11-01,28.83,29.13,28.64,28.64,5294,26.8587403611365,27.1382277738434,26.6817316664221,26.6817316664221,5682.54571688118,0.0,1.0
2023-11-02,29.1,29.14,29.04,29.14,5754,27.1102790325727,27.1475440209336,27.0543815500313,27.1475440209336,6176.30677274922,0.0,1.0
2023-11-03,29.98,29.98,29.01,29.35,8095,27.930108776513,27.930108776513,27.0264328087606,27.3431852098285,8689.12118967762,0.0,1.0
2023-11-06,29.01,30.0,28.93,29.9,13865,27.0264328087606,27.9487412706935,26.9519028320388,27.8555787997912,14882.6022600222,0.0,1.0
2023-11-07,29.37,29.54,28.0668,28.95,7588,27.3618177040089,27.5201939045429,26.14772438321,26.9705353262192,8144.91063462307,0.0,1.0
2023-11-08,29.08,29.26,28.56,29.26,16804,27.324552715648,27.4936868108618,26.8359431072527,27.4936868108618,17883.5615384166,0.25,1.0
2023-11-09,29.3,29.3,29.0,29.23,4098,27.5312721653537,27.5312721653537,27.2493820066641,27.4654977949928,4361.27321973527,0.0,1.0
2023-11-10,29.53,29.715,29.3,29.606,12951,27.7473879536825,27.9212202182077,27.5312721653537,27.8188001272172,13783.0281768646,0.0,1.0
2023-11-13,29.21,29.7299,29.16,29.16,5456,27.4467051177469,27.935220762756,27.3997234246319,27.3997234246319,5806.51700509408,0.0,1.0
2023-11-14,30.8,30.99,29.42,29.42,19566,28.9407229588019,29.1192533926386,27.6440282288296,27.6440282288296,20823.0043478136,0.0,1.0
2023-11-15,30.95,31.6,30.42,30.42,6118,29.0816680381467,29.6924300486409,28.5836620911284,28.5836620911284,6511.04674434854,0.0,1.0
2023-11-16,30.95,31.0,30.4,30.745,5602,29.0816680381467,29.1286497312616,28.5648694138824,28.8890430963755,5961.89667568495,0.0,1.0
2023-11-17,31.79,31.79,30.86,30.97,17344,29.8709604824777,29.8709604824777,28.9971009905398,29.1004607153927,18458.2534707389,0.0,1.0
2023-11-20,31.15,31.66,31.105,31.58,6131,29.2695948106064,29.7488080803788,29.227311286803,29.6736373713949,6524.88192049705,0.0,1.0
2023-11-21,31.01,31.4026,30.57,30.75,4555,29.1380460698846,29.5069463242231,28.7246071704732,28.8937412656869,4847.63287357104,0.0,1.0
2023-11-22,31.3,32.235,30.9869,31.31,17695,29.4105398899513,30.2890975512006,29.1163405276655,29.4199362285743,18831.8032267485,0.0,1.0
2023-11-24,31.88,32.26,31.39,31.39,3376,29.9555275300845,30.3125883977581,29.4951069375582,29.4951069375582,3592.88882133388,0.0,1.0
2023-11-27,30.87,31.56,30.87,31.5,10086,29.0064973291628,29.6548446941489,29.0064973291628,29.598466662411,10733.9682025988,0.0,1.0
2023-11-28,30.57,31.17,30.57,30.9,7462,28.7246071704732,29.2883874878524,28.7246071704732,29.0346863450318,7941.39110923974,0.0,1.0
2023-11-29,30.63,31.51,30.32,30.64,6569,28.7809852022111,29.607863001034,28.4896987048985,28.7903815408341,6991.02093226962,0.0,1.0
2023-11-30,30.35,30.65,29.705,30.65,15714,28.5178877207674,28.7997778794571,27.9118238795847,28.7997778794571,16723.5352305808,0.0,1.0
2023-12-01,31.54,31.54,30.89,30.98,11975,29.636052016903,29.636052016903,29.0252900064088,29.1098570540157,12744.3257214079,0.0,1.0
2023-12-04,32.49,32.49,31.86,31.925,19526,30.5287041860868,30.5287041860868,29.9367348528386,29.997811053888,20780.434575049,0.0,1.0
2023-12-05,32.26,32.5,32.0606,32.16,11068,30.3125883977581,30.5381005247098,30.1252254056157,30.2186250115282,11779.0561239702,0.0,1.0
2023-12-06,32.4,33.125,32.34,32.5,14457,30.4441371384799,31.1253716886465,30.387759106742,30.5381005247098,15385.7801214526,0.0,1.0
2023-12-07,33.1,33.12,32.65,32.815,7656,31.101880842089,31.120673519335,30.6790456040546,30.8340851913339,8147.85450714816,0.0,1.0
2023-12-08,33.4,33.4,32.8,33.0,6327,31.3837710007787,31.3837710007787,30.8199906833994,31.0079174558592,6733.47380704367,0.0,1.0
2023-12-11,33.29,33.55,32.69,33.55,9013,31.2804112759258,31.5247160801235,30.7166309585465,31.5247160801235,9592.03404818787,0.0,1.0
2023-12-12,33.61,34.11,33.1,33.395,20445,31.5810941118614,32.0509110430108,31.101880842089,31.3790728314672,21758.4751043161,0.0,1.0
2023-12-13,34.8,35.32,33.45,33.52,48789,32.6992584079969,33.1878680163923,31.4307526938936,31.4965270642545,51923.4160853255,0.0,1.0
2023-12-14,36.03,36.49,35.0,35.0,16882,33.8550080586244,34.2872396352818,32.8871851804567,32.8871851804567,17966.5725953076,0.0,1.0
2023-12-15,37.31,37.56,36.23,36.29,74732,35.0577394023668,35.2926478679415,34.0429348310842,34.0993128628221,79533.1064561385,0.0,1.0
2023-12-18,36.7,37.32,34.81,37.11,21260,34.4845627463646,35.0671357409898,32.7086547466199,34.8698126299071,22625.8342243952,0.0,1.0
2023-12-19,37.08,37.8575,37.03,37.03,17925,34.8416236140381,35.5721889419754,34.7946419209232,34.7946419209232,19076.5794201451,0.0,1.0
2023-12-20,37.19,38.549,36.97,38.5,25612,34.944983338891,36.221945757755,34.7382638891852,36.1759036985024,27257.4255011858,0.0,1.0
2023-12-21,37.18,38.7,36.94,38.7,13658,34.935587000268,36.3638304709621,34.7100748733163,36.3638304709621,14535.4489104793,0.0,1.0
2023-12-22,37.35,37.46,36.81,37.19,8573,35.0953247568588,35.1986844817116,34.5879224712175,34.944983338891,9123.76654777705,0.0,1.0
2023-12-26,38.01,38.33,37.613,37.645,11221,35.715483105976,36.0161659419116,35.3424484626434,35.3725167462369,11941.8855047948,0.0,1.0
2023-12-27,37.37,37.7,36.99,37.68,14955,35.1141174341047,35.4241966086634,34.7570565664312,35.4054039314174,15915.7737923721,0.0,1.0
2023-12-28,37.35,37.64,36.88,37.225,13951,35.0953247568588,35.3678185769254,34.6536968415784,34.9778705240714,14847.2724959801,0.0,1.0
2023-12-29,36.96,37.64,36.84,37.5,10536,34.7288675505623,35.3678185769254,34.6161114870864,35.2362698362036,11212.8781462007,0.0,1.0
2024-01-02,37.47,37.85,36.8706,36.96,17704,35.2080808203346,35.5651416880082,34.6448642832728,34.7288675505623,18841.3814256206,0.0,1.0
2024-01-03,37.09,37.7899,37.04,37.35,23056,34.8510199526611,35.508669692884,34.8040382595462,35.0953247568588,24537.2170215266,0.0,1.0
2024-01-04,37.33,37.61,37.26,37.26,21984,35.0765320796128,35.3396295610565,35.0107577092519,35.0107577092519,23396.3471114348,0.0,1.0
2024-01-05,37.59,37.92,37.22,37.22,43082,35.3208368838105,35.6309160583691,34.9731723547599,34.9731723547599,45849.7737561333,0.0,1.0
2024-01-08,36.91,37.4,36.47,37.34,9722,34.6818858574473,35.1423064499737,34.2684469580359,35.0859284182358,10346.5832704408,0.0,1.0
2024-01-09,35.83,36.64,35.72,36.52,21816,33.6670812861647,34.4281847146267,33.5637215613118,34.3154286511508,23217.5540658234,0.0,1.0
2024-01-10,35.43,35.79,35.02,35.55,25558,33.2912277412452,33.6294959316727,32.9059778577027,33.403983804721,27199.9563079535,0.0,1.0
2024-01-11,35.3,35.67,35.03,35.67,13850,33.1690753391463,33.5167398681969,32.9153741963257,33.5167398681969,14739.7838197495,0.0,1.0
2024-01-12,36.0,36.2199,35.1117,35.47,13926,33.8268190427555,34.0334445290749,32.9921422828755,33.3288130957371,14820.6663880022,0.0,1.0
2024-01-16,35.69,36.08,35.64,35.85,6927,33.5355325454428,33.9019897517394,33.4885508523279,33.6858739634106,7372.02039851297,0.0,1.0
2024-01-17,35.29,35.57,35.28,35.28,4977,33.1596790005233,33.422776481967,33.1502826619003,33.1502826619003,5296.74397623777,0.0,1.0
2024-01-18,35.09,35.61,34.86,35.59,10050,32.9717522280636,33.4603618364589,32.7556364397349,33.441569159213,10695.6554071106,0.0,1.0
2024-01-19,35.31,35.66,34.38,35.19,7921,33.1784716777693,33.5073435295739,32.3046121858315,33.0657156142935,8429.87925171376,0.0,1.0
2024-01-22,36.29,36.3,34.51,35.35,10656,34.0993128628221,34.1087092014451,32.4267645879303,33.2160570322613,11340.5874644946,0.0,1.0
2024-01-23,35.24,36.1677,35.24,36.04,9826,33.1126973074084,33.984395641463,33.1126973074084,33.8644043972474,10457.2646796288,0.0,1.0
2024-01-24,35.37,35.5,35.15,35.15,7085,33.2348497095072,33.3570021116061,33.0281302598015,33.0281302598015,7540.17100093322,0.0,1.0
2024-01-25,37.49,37.5,35.5,36.09,14811,35.2268734975806,35.2362698362036,33.3570021116061,33.9113860903623,15762.5226104195,0.0,1.0
2024-01-26,37.2,38.12,37.2,37.9,12045,34.954379677514,35.8188428308288,34.954379677514,35.6121233811231,12818.822823746,0.0,1.0
2024-01-29,37.1,37.71,36.75,37.71,10949,34.8604162912841,35.4335929472863,34.5315444394795,35.4335929472863,11652.4110499954,0.0,1.0
2024-01-30,37.3,37.8799,36.53,36.63,11253,35.0483430637438,35.5932367404909,34.3248249897738,34.4187883760037,11975.9413230066,0.0,1.0
2024-01-31,36.82,37.6742,36.82,37.24,9713,34.5973188098404,35.399954055016,34.5973188098404,34.9919650320059,10337.0050715687,0.0,1.0
2024-02-01,36.3,36.3,35.7,35.7,6051,34.1087092014451,34.1087092014451,33.5449288840658,33.5449288840658,6439.7423749678,0.0,1.0
2024-02-02,34.52,35.63,34.52,35.63,10489,32.4361609265533,33.4791545137049,32.4361609265533,33.4791545137049,11162.8586632023,0.0,1.0
2024-02-05,34.22,34.31,33.58,34.31,7710,32.1542707678637,32.2388378154705,31.5529050959924,32.2388378154705,8205.32370038038,0.0,1.0
2024-02-06,32.69,34.3,32.03,34.3,18051,30.7166309585465,32.2294414768475,30.0964726094294,32.2294414768475,19210.6742043537,0.0,1.0
2024-02-07,33.27,33.27,31.57,32.4,22639,31.5059234028775,31.5059234028775,29.8960625737554,30.6820534491503,23906.600684848,0.26,1.0
2024-02-08,33.53,33.785,33.31,33.4,6238,31.7521374120374,31.9936165364057,31.5438024812098,31.6290304074574,6587.27748893863,0.0,1.0
2024-02-09,34.47,34.83,33.5,33.5,6941,32.642295752846,32.9832074578366,31.7237281032881,31.7237281032881,7329.63979652503,0.0,1.0
2024-02-12,34.85,36.01,34.85,35.06,14481,33.0021469970027,34.100640268639,33.0021469970027,33.2010121582472,15291.8187427574,0.0,1.0
2024-02-13,32.41,34.78,32.11,34.5,12316,30.6915232187334,32.9358586099212,30.4074301312413,32.6707050615952,13005.5962734479,0.0,1.0
2024-02-14,33.64,33.81,32.6,33.01,11153,31.8563048774511,32.0172909603633,30.8714488408117,31.2597093937177,11777.4776906272,0.0,1.0
2024-02-15,36.08,36.08,34.89,34.89,8614,34.1669286557205,34.1669286557205,33.040026075335,33.040026075335,9096.31424971423,0.0,1.0
2024-02-16,34.19,37.49,34.165,35.86,9214,32.37714220452,35.5021661669335,32.3534677805624,33.9585937248929,9729.90939132425,0.0,1.0
2024-02-20,33.93,35.1099,33.26,33.75,8669,32.1309281953602,33.2482663084668,31.4964536332944,31.9604723428649,9154.39380436182,0.0,1.0
2024-02-21,33.8,34.2,33.25,34.2,5904,32.0078211907803,32.3866119741031,31.4869838637114,32.3866119741031,6234.5761934424,0.0,1.0
2024-02-22,33.2,33.92,32.4601,33.83,19320,31.439635015796,32.1214584257771,30.7389667643446,32.0362304995295,20401.763559842,0.0,1.0
2024-02-23,32.7,34.0399,32.69,34.0399,2366,30.9661465366425,32.2350009630782,30.9566767670594,32.2350009630782,2498.47684174876,0.0,1.0
2024-02-26,33.48,33.48,32.6702,32.93,8433,31.704788564122,31.704788564122,30.9379266232849,31.1839512370531,8905.17971532855,0.0,1.0
2024-02-27,33.63,34.5,32.66,34.09,11813,31.8468351078681,32.6707050615952,30.9282674583102,32.2824445086893,12474.4323463982,0.0,1.0
2024-02-28,32.65,33.31,32.65,33.28,4498,30.9187976887271,31.5438024812098,30.9187976887271,31.5153931724606,4749.85157826964,0.0,1.0
2024-02-29,33.37,33.68,32.6366,33.43,20924,31.6006210987082,31.8941839557834,30.9061081974858,31.6574397162066,22095.5745717461,0.0,1.0
2024-03-01,32.5,33.56,32.47,33.502,7699,30.776751144981,31.7805467207866,30.7483418362318,31.7256220572048,8130.081658759,0.0,1.0
2024-03-04,32.25,32.35,31.95,32.35,7721,30.5400069054043,30.634704601235,30.2559138179121,30.634704601235,8153.31348061801,0.0,1.0
2024-03-05,32.2,33.23,31.85,31.85,5309,30.4926580574889,31.4680443245452,30.1612161220814,30.1612161220814,5606.26101134582,0.0,1.0
2024-03-06,32.0,32.0,31.81,31.81,4439,30.3032626658275,30.3032626658275,30.1233370437491,30.1233370437491,4687.54805601132,0.0,1.0
2024-03-07,32.39,32.5,31.68,32.055,12441,30.6725836795673,30.776751144981,30.0002300391692,30.3553463985344,13137.5952612833,0.0,1.0
2024-03-08,32.65,32.68,32.2,32.68,4967,30.9187976887271,30.9472069974763,30.4926580574889,30.9472069974763,5245.11178062812,0.0,1.0
2024-03-11,32.37,32.75,31.99,32.06,3521,30.6536441404011,31.0134953845578,30.2937928962444,30.3600812833259,3718.14748934802,0.0,1.0
2024-03-12,32.35,32.5,32.225,32.225,3863,30.634704601235,30.776751144981,30.5163324814466,30.5163324814466,4079.29672006571,0.0,1.0
2024-03-13,32.3,32.4399,31.6737,32.4399,6320,30.5873557533196,30.7198378297868,29.9942640843319,30.7198378297868,6673.86882495867,0.0,1.0
2024-03-14,32.12,32.4799,32.12,32.3,8977,30.4168999008243,30.7577169081191,30.4168999008243,30.5873557533196,9479.6393103883,0.0,1.0
2024-03-15,32.39,32.39,31.77,31.77,25665,30.6725836795673,30.6725836795673,30.0854579654168,30.0854579654168,27102.0321823677,0.0,1.0
2024-03-18,32.35,32.6,32.205,32.205,5442,30.634704601235,30.8714488408117,30.4973929422804,30.4973929422804,5746.7079344027,0.0,1.0
2024-03-19,31.92,32.56,31.77,32.235,6157,30.2275045091629,30.8335697624795,30.0854579654168,30.5258022510296,6501.74214482129,0.0,1.0
2024-03-20,33.38,33.4218,32.25,32.25,9609,31.6100908682913,31.6496745051485,30.5400069054043,30.5400069054043,10147.0261928842,0.0,1.0
2024-03-21,33.8,34.0,33.46,33.46,10145,32.0078211907803,32.1972165824417,31.6858490249559,31.6858490249559,10713.0378527224,0.0,1.0
2024-03-22,33.47,33.965,33.46,33.78,9091,31.6953187945389,32.164072388901,31.6858490249559,31.9888816516141,9600.0223872942,0.0,1.0
2024-03-25,33.21,33.49,33.15,33.47,5771,31.4491047853791,31.7142583337051,31.3922861678807,31.6953187945389,6094.12927038552,0.0,1.0
2024-03-26,32.95,34.3835,32.95,34.3835,5290,31.2028907762192,32.5603822459525,31.2028907762192,32.5603822459525,5586.19716519484,0.0,1.0
2024-03-27,33.72,33.72,33.23,33.62,9284,31.9320630341157,31.9320630341157,31.4680443245452,31.837365338285,9803.82882451207,0.0,1.0
2024-03-28,34.71,34.71,33.675,33.675,25874,32.8695702228397,32.8695702228397,31.8894490709919,31.8894490709919,27322.7344900286,0.0,1.0
2024-04-01,33.4,33.625,33.26,33.39,5041,31.6290304074574,31.8421002230765,31.4964536332944,31.6195606378744,5323.25518142669,0.0,1.0
2024-04-02,33.68,33.68,33.1656,33.4,13775,31.8941839557834,31.8941839557834,31.4070590084302,31.6290304074574,14546.2884594629,0.0,1.0
2024-04-03,33.55,33.8746,33.265,33.4,6945,31.7710769512035,32.07846567187,31.501188518086,31.6290304074574,7333.86376413575,0.0,1.0
2024-04-04,34.18,34.38,33.63,34.38,7452,32.367672434937,32.5570678265984,31.8468351078681,32.5570678265984,7869.2516587962,0.0,1.0
2024-04-05,33.81,33.81,33.81,33.81,18356,32.0172909603633,32.0172909603633,32.0172909603633,32.0172909603633,19383.7873656553,0.0,1.0
2024-04-08,33.96,34.5013,33.4,34.5013,8398,32.1593375041094,32.6719361316411,31.6290304074574,32.6719361316411,8868.21999873464,0.0,1.0
2024-04-09,34.05,34.48,33.9,33.9,10589,32.244565430357,32.6517655224291,32.102518886611,32.102518886611,11181.8982575138,0.0,1.0
2024-04-10,32.79,33.75,32.56,33.75,9413,31.0513744628901,31.9604723428649,30.8335697624795,31.9604723428649,9940.05177995822,0.0,1.0
2024-04-11,32.49,32.57,32.21,32.57,7299,30.767281375398,30.8430395320625,30.502127827072,30.8430395320625,7707.68489768565,0.0,1.0
2024-04-12,31.93,32.675,31.78,32.03,5235,30.236974278746,30.9424721126848,30.0949277349999,30.3316719745767,5528.11761054725,0.0,1.0
2024-04-15,31.38,32.2929,31.02,32.2929,10295,29.7161369516771,30.5806322169156,29.3752252466865,30.5806322169156,10871.4366381249,0.0,1.0
2024-04-16,31.24,31.37,31.03,31.032,6601,29.5835601775141,29.706667182094,29.3846950162696,29.3865889701862,6970.60254961268,0.0,1.0
2024-04-17,30.89,31.21,30.656,31.08,6236,29.2521182421066,29.5551508687649,29.0305256338627,29.4320438641849,6585.16550513327,0.0,1.0
2024-04-18,30.91,31.23,30.64,31.175,9229,29.2710577812727,29.574090407931,29.0153740025298,29.5220066752241,9745.7492698645,0.0,1.0
2024-04-19,31.5,31.74,30.75,30.75,8546,29.8297741866739,30.0570486566676,29.1195414679436,29.1195414679436,9024.50680033178,0.0,1.0
2024-04-22,31.12,32.0,31.01,31.545,9693,29.4699229425172,30.3032626658275,29.3657554771034,29.8723881497977,10235.7295127096,0.0,1.0
2024-04-23,31.225,31.66,30.89,31.4076,10660,29.5693555231395,29.9812905000031,29.2521182421066,29.7422735157263,11256.8736826043,0.0,1.0
2024-04-24,31.38,31.62,30.8025,31.525,21339,29.7161369516771,29.9434114216708,29.1692577582547,29.8534486106316,22533.8112113596,0.0,1.0
2024-04-25,31.44,31.7,31.15,31.63,21283,29.7729555691755,30.0191695783353,29.4983322512664,29.9528811912538,22474.6756648094,0.0,1.0
2024-04-26,31.47,31.475,31.41,31.41,5933,29.8013648779247,29.8060997627163,29.7445462604263,29.7445462604263,6265.19995862022,0.0,1.0
2024-04-29,31.68,31.908,31.26,31.908,10341,30.0002300391692,30.2161407856632,29.6024997166802,30.2161407856632,10920.0122656484,0.0,1.0
2024-04-30,31.17,31.9283,31.17,31.9283,12367,29.5172717904326,30.2353644179169,29.5172717904326,30.2353644179169,13059.4518604848,0.0,1.0
2024-05-01,31.75,31.88,31.12,31.75,21364,30.0665184262507,30.1896254308306,29.4699229425172,30.0665184262507,22560.2110089268,0.0,1.0
2024-05-02,32.46,32.64,31.5,31.99,10790,30.7388720666487,30.909327919144,29.8297741866739,30.2937928962444,11394.1526299532,0.0,1.0
2024-05-03,32.8,32.99,31.1101,32.0318,8746,31.0608442324732,31.2407698545515,29.46054787063,30.3333765331016,9235.70518086843,0.0,1.0
2024-05-06,31.91,34.498,31.83,33.08,16476,30.2180347395798,32.6688111076786,30.1422765829153,31.3259977807992,17398.5225886106,0.0,1.0
2024-05-07,31.67,33.48,31.66,32.22,20485,29.9907602695861,31.704788564122,29.9812905000031,30.511597596655,21631.9941264681,0.0,1.0
2024-05-08,32.2,32.2,31.2,31.2,11237,30.7388720666487,30.7388720666487,29.7842487105416,29.7842487105416,11771.1345821496,0.26,1.0
2024-05-09,33.4,33.4,32.35,32.56,14735,31.8844200939773,31.8844200939773,30.8820655700648,31.0825364748473,15435.4069652019,0.0,1.0
2024-05-10,32.69,33.3,32.48,33.3,9985,31.2066375111412,31.7889577583666,31.0061666063587,31.7889577583666,10459.6225685471,0.0,1.0
2024-05-13,33.43,33.66,32.36,32.49,24431,31.9130587946605,32.1326221665651,30.8916118036259,31.0157128399198,25592.2923357209,0.0,1.0
2024-05-14,33.02,33.85,33.02,33.7,26648,31.5216632186566,32.3140006042255,31.5216632186566,32.1708071008094,27914.6742320122,0.0,1.0
2024-05-15,33.41,33.65,33.0001,33.02,6646,31.8939663275383,32.123075933004,31.50266621387,31.5216632186566,6961.90802108802,0.0,1.0
2024-05-16,33.36,33.62,33.2151,33.2151,6711,31.846235159733,32.0944372323208,31.7079102354331,31.7079102354331,7029.99770230539,0.0,1.0
2024-05-17,33.53,33.61,33.5,33.61,5372,32.0085211302712,32.0848909987598,31.979882429588,32.0848909987598,5627.35026922732,0.0,1.0
2024-05-20,32.49,33.38,32.49,33.05,8699,31.0157128399198,31.8653276268551,31.0157128399198,31.5503019193398,9112.49441400009,0.0,1.0
2024-05-21,33.01,33.05,32.49,32.49,3240,31.5121169850955,31.5503019193398,31.0157128399198,31.0157128399198,3394.00872529719,0.0,1.0
2024-05-22,33.08,33.08,33.08,33.08,4940,31.578940620023,31.578940620023,31.578940620023,31.578940620023,5174.81577252103,0.0,1.0
2024-05-23,32.66,34.0,32.66,33.08,17006,31.177998810458,32.4571941076415,31.177998810458,31.578940620023,17814.3556735815,0.0,1.0
2024-05-24,33.06,33.06,32.68,32.795,5894,31.5598481529009,31.5598481529009,31.1970912775801,31.3068729635325,6174.16278608075,0.0,1.0
2024-05-28,32.54,33.05,32.29,33.05,9518,31.0634440077252,31.5503019193398,30.8247881686984,31.5503019193398,9970.42439733909,0.0,1.0
2024-05-29,32.31,32.71,32.0,32.0,10823,30.8438806358205,31.2257299782634,30.5479473954273,30.5479473954273,11337.4556894727,0.0,1.0
2024-05-30,32.9,33.63,32.005,32.55,11841,31.4071084159237,32.1039834658819,30.5527205122079,31.0729902412862,12403.8448506926,0.0,1.0
2024-05-31,32.79,33.21,31.462,33.13,43707,31.3020998467519,31.7030416563169,30.0343600298417,31.6266717878284,45784.5491841249,0.0,1.0
2024-06-03,33.1,33.69,32.95,33.14,7939,31.5980330871451,32.1612608672483,31.4548395837291,31.6362180213894,8316.36891053532,0.0,1.0
2024-06-04,32.8,33.14,32.7,33.11,7959,31.311646080313,31.6362180213894,31.2161837447023,31.6075793207062,8337.31958167912,0.0,1.0
2024-06-05,32.97,33.27,32.158,32.1869,36634,31.4739320508512,31.7603190576833,30.6987778856922,30.7263665006837,38375.3443341165,0.0,1.0
2024-06-06,33.55,33.55,33.0631,33.0631,3785,32.0276135973933,32.0276135973933,31.5628074853048,31.5628074853048,3964.91451396602,0.0,1.0
2024-06-07,33.38,33.38,32.8,33.115,13944,31.8653276268551,31.8653276268551,31.311646080313,31.6123524374867,14606.8079214642,0.0,1.0
2024-06-10,32.45,33.4,32.45,32.84,6009,30.9775279056755,31.8844200939773,30.9775279056755,31.3498310145573,6294.62914515767,0.0,1.0
2024-06-11,32.98,32.98,32.2,32.2,5463,31.4834782844123,31.4834782844123,30.7388720666487,30.7388720666487,5722.67582293165,0.0,1.0
2024-06-12,33.64,33.73,33.25,33.73,10532,32.113529699443,32.1994458014926,31.7412265905612,32.1994458014926,11032.6234243302,0.0,1.0
2024-06-13,32.94,32.94,32.94,32.94,3501,31.445293350168,31.445293350168,31.445293350168,31.445293350168,3667.41498372391,0.0,1.0
2024-06-14,32.55,32.55,32.55,32.55,4455,31.0729902412862,31.0729902412862,31.0729902412862,31.0729902412862,4666.76199728364,0.0,1.0
2024-06-17,33.14,33.15,31.81,32.28,11604,31.6362180213894,31.6457642549505,30.366568957767,30.8152419351373,12155.5793976385,0.0,1.0
2024-06-18,33.01,34.185,32.92,33.49,17090,31.5121169850955,32.6337994285213,31.4262008830459,31.9703361960269,17902.3484923855,0.0,1.0
2024-06-20,33.38,33.665,33.0,33.0,5518,31.8653276268551,32.1373952833456,31.5025707515344,31.5025707515344,5780.29016857714,0.0,1.0
2024-06-21,32.95,33.6,32.95,33.27,23034,31.4548395837291,32.0753447651987,31.4548395837291,31.7603190576833,24128.8879563258,0.0,1.0
2024-06-24,33.51,33.79,33.19,33.19,10451,31.989428663149,32.256723202859,31.6839491891948,31.6839491891948,10947.7732061978,0.0,1.0
2024-06-25,33.3,33.785,33.18,33.51,11961,31.7889577583666,32.2519500860785,31.6744029556337,31.989428663149,12529.5488775555,0.0,1.0
2024-06-26,33.8,34.16,33.5499,33.5499,15180,32.2662694364201,32.6099338446187,32.0275181350577,32.0275181350577,15901.5593981517,0.0,1.0
2024-06-27,34.03,34.15,33.875,34.03,18273,32.4858328083247,32.6003876110576,32.3378661881281,32.4858328083247,19141.5806905419,0.0,1.0
2024-06-28,36.45,36.45,34.12,34.44,128750,34.7960213301039,34.7960213301039,32.5717489103744,32.8772283843287,134869.945488276,0.0,1.0
2024-07-01,34.94,36.25,34.88,36.25,15340,33.3545400623822,34.6050966588825,33.2972626610158,34.6050966588825,16069.1647673021,0.0,1.0
2024-07-02,35.26,35.5,35.15,35.5,10969,33.6600195363365,33.8891291418022,33.5550109671647,33.8891291418022,11490.3955888225,0.0,1.0
2024-07-03,35.29,35.3,34.76,34.76,1985,33.6886582370197,33.6982044705808,33.1827078582829,33.1827078582829,2079.35411102313,0.0,1.0
2024-07-05,33.36,35.3,33.36,35.08,29266,31.846235159733,33.6982044705808,31.846235159733,33.4881873322372,30657.1170847369,0.0,1.0
2024-07-08,33.96,34.16,33.4,33.4,14672,32.4190091733972,32.6099338446187,31.8844200939773,31.8844200939773,15369.4123510989,0.0,1.0
2024-07-09,34.11,34.41,33.3726,33.52,28085,32.5622026768133,32.8485896836454,31.8582634140199,31.9989748967101,29419.979953695,0.0,1.0
2024-07-10,34.79,34.79,33.47,33.68,20091,33.2113465589661,33.2113465589661,31.9512437289048,32.1517146336873,21045.9966975142,0.0,1.0
2024-07-11,36.45,37.338,34.6439,35.15,27319,34.7960213301039,35.643726870327,33.0718760866389,33.5550109671647,28617.5692488871,0.0,1.0
2024-07-12,37.75,38.22,36.35,36.99,33627,36.0370316930432,36.4857046704135,34.7005589944932,35.3115179424018,35225.4109276446,0.0,1.0
2024-07-15,38.62,39.38,37.54,38.13,39791,36.8675540128563,37.5930677634977,35.8365607882607,36.3997885683639,41682.4077741669,0.0,1.0
2024-07-16,40.83,40.915,38.45,39.22,30999,38.977271629853,39.0584146151222,36.7052680423181,37.4403280265206,32472.4927393481,0.0,1.0
2024-07-17,41.94,41.95,40.8,40.8,39914,40.0369035551319,40.046449788693,38.9486329291698,38.9486329291698,41811.2544017013,0.0,1.0
2024-07-18,40.58,41.82,40.2,41.57,14166,38.7386157908263,39.9223487523991,38.3758589155056,39.6836929133723,14839.3603711605,0.0,1.0
2024-07-19,40.0,40.965,40.0,40.58,8898,38.1849342442842,39.1061457829275,38.1849342442842,38.7386157908263,9320.95359188098,0.0,1.0
2024-07-22,40.57,40.72,39.2101,40.17,19385,38.7290695572652,38.8722630606813,37.4308772552951,38.3472202148224,20306.4380061377,0.0,1.0
2024-07-23,41.81,42.42,40.5,40.5,33454,39.912802518838,40.4951227660633,38.6622459223377,38.6622459223377,35044.1876222507,0.0,1.0
2024-07-24,42.91,43.5,42.295,42.65,22225,40.9628882105558,41.526115990659,40.37579484655,40.714686137968,23281.4333085587,0.0,1.0
2024-07-25,44.62,44.96,43.175,43.24,19136,42.595294149499,42.9198660905754,41.2158633999242,41.2779139180712,20045.6021503972,0.0,1.0
2024-07-26,43.62,45.3,42.9,44.85,17349,41.6406707933919,43.2444380316518,40.9533419769947,42.8148575214036,18173.6596836978,0.0,1.0
2024-07-29,43.1,44.14,42.6428,43.99,16035,41.1442666482162,42.1370749385676,40.707812849804,41.9938814351515,16797.2005895495,0.0,1.0
2024-07-30,44.64,44.64,42.6,43.15,24830,42.6143866166211,42.6143866166211,40.6669549701626,41.1919978160215,26010.2582250399,0.0,1.0
2024-07-31,44.03,44.25,42.91,44.19,33790,42.0320663693958,42.2420835077393,40.9628882105558,42.1848061063729,35396.1588974667,0.0,1.0
2024-08-01,42.25,44.68,41.746,44.68,26090,40.3328367955251,42.6525715508654,39.8517066240472,42.6525715508654,27330.1505071,0.0,1.0
2024-08-02,40.54,41.14,40.54,40.87,37831,38.700430856582,39.2732048702462,38.700430856582,39.0154565640973,39629.2420020735,0.0,1.0
2024-08-05,39.48,40.2441,38.0001,38.95,24743,37.6885300991085,38.4179578055099,36.2757829944056,37.1825797203717,25919.1228055643,0.0,1.0
2024-08-06,40.73,40.81,39.4,39.4,13076,38.8818092942423,38.9581791627309,37.6121602306199,37.6121602306199,13697.5487938229,0.0,1.0
2024-08-07,40.54,41.1,39.75,40.93,29249,38.9581791627309,39.496328652892,38.1990039891108,39.3329618433788,30436.5985650157,0.27,1.0
2024-08-08,41.16,41.455,40.83,40.97,7955,39.5539875268378,39.8374769904048,39.2368637201357,39.371401092676,8277.99725066497,0.0,1.0
2024-08-09,40.39,40.9899,39.44,40.605,10408,38.8140319778663,39.3905246192014,37.9010998070574,39.0206429428389,10830.5965285885,0.0,1.0
2024-08-12,39.7,40.75,39.67,40.75,7588,38.1509549274893,39.1599852215413,38.1221254905164,39.1599852215413,7896.09593187252,0.0,1.0
2024-08-13,41.19,42.0752,40.14,40.14,34428,39.5828169638107,40.4334775507582,38.5737866697587,38.5737866697587,35825.8817530979,0.0,1.0
2024-08-14,40.81,41.29,40.72,41.24,9144,39.2176440954871,39.6789150870538,39.1311557845684,39.6308660254322,9515.27427530869,0.0,1.0
2024-08-15,41.98,42.3,41.3,41.8,9168,40.3419921374308,40.6495061318085,39.6885248993781,40.1690155155933,9540.24874847221,0.0,1.0
2024-08-16,41.59,41.93,41.05,41.93,37388,39.9672094567829,40.2939430758092,39.4482795912704,40.2939430758092,38906.0667766011,0.0,1.0
2024-08-19,41.76,41.93,41.55,41.65,6390,40.1305762662961,40.2939430758092,39.9287702074857,40.0248683307287,6649.45347979248,0.0,1.0
2024-08-20,41.52,41.71,41.0387,41.46,6175,39.8999407705128,40.0825272046745,39.437420503344,39.8422818965669,6425.7238243691,0.0,1.0
2024-08-21,42.49,42.49,41.45,41.8,6623,40.8320925659703,40.8320925659703,39.8326720842426,40.1690155155933,6891.91399008852,0.0,1.0
2024-08-22,42.48,42.52,41.5,41.9798,31908,40.822482753646,40.8609220029432,39.8807211458642,40.3417999411843,33203.5620709262,0.0,1.0
2024-08-23,44.97,45.11,42.88,42.88,12073,43.2153260223979,43.3498633949381,41.2068752466182,41.2068752466182,12563.200604309,0.0,1.0
2024-08-26,44.87,45.62,44.5,45.62,24786,43.1192278991548,43.8399638234776,42.7636648431555,43.8399638234776,25792.3871596458,0.0,1.0
2024-08-27,44.52,44.9,44.09,44.09,9128,42.7828844678041,43.1480573361277,42.369662537859,42.369662537859,9498.624626533,0.0,1.0
2024-08-28,43.98,44.42,43.98,44.42,7973,42.2639546022917,42.6867863445611,42.2639546022917,42.6867863445611,8296.72810553763,0.0,1.0
2024-08-29,44.03,44.53,43.76,44.53,13245,42.3120036639132,42.7924942801285,42.052538731157,42.7924942801285,13782.7873771286,0.0,1.0
2024-08-30,43.83,44.16,43.6,43.86,8042,42.1198074174271,42.4369312241292,41.8987817339681,42.1486368544,8368.52971588281,0.0,1.0
2024-09-03,43.65,43.65,43.07,43.29,10115,41.9468307955896,41.9468307955896,41.38946168078,41.6008775519147,10525.6998353836,0.0,1.0
2024-09-04,42.61,43.605,42.6,43.28,10159,40.947410313862,41.9035866401303,40.9378005015377,41.5912677395904,10571.4863695167,0.0,1.0
2024-09-05,42.22,43.5871,42.0167,43.0,26186,40.5726276332141,41.8863850760698,40.377260148661,41.3221929945098,27249.2314275189,0.0,1.0
2024-09-06,42.51,43.085,41.62,42.41,13542,40.8513121906189,41.4038763992664,39.9960388937558,40.7552140673759,14091.8464825274,0.0,1.0
2024-09-09,42.59,43.32,42.46,42.79,10779,40.9281906892134,41.6297069888876,40.8032631289974,41.1203869356994,11216.6602595748,0.0,1.0
2024-09-10,42.41,43.12,42.41,42.57,9568,40.7552140673759,41.4375107424015,40.7552140673759,40.9089710645647,9956.48996786454,0.0,1.0
2024-09-11,41.99,42.2065,41.2576,42.12,37005,40.3516019497551,40.5596543865763,39.647779295123,40.476529509971,38507.515809033,0.0,1.0
2024-09-12,43.21,43.21,41.8,41.86,14760,41.5239990533202,41.5239990533202,40.1690155155933,40.2266743895391,15359.300995577,0.0,1.0
2024-09-13,44.5,44.57,43.51,43.95,12055,42.7636648431555,42.8309335294257,41.8122934230494,42.2351251653188,12544.4697494364,0.0,1.0
2024-09-16,44.97,45.35,42.7614,44.73,19905,43.2153260223979,43.5804988907214,41.0929028724519,42.9846905266145,20713.2036800108,0.0,1.0
2024-09-17,44.41,45.6,44.26,45.6,24949,42.6771765322368,43.820744198829,42.5330293473722,43.820744198829,25962.0054565481,0.0,1.0
2024-09-18,44.99,46.825,43.56,44.46,41548,43.2345456470465,44.9979462085564,41.8603424846709,42.7252255938583,43234.9754582813,0.0,1.0
2024-09-19,46.85,47.01,44.905,45.88,31517,45.0219707393671,45.175727736556,43.1528622422899,44.0898189439096,32796.6862789702,0.0,1.0
2024-09-20,46.25,46.72,45.85,46.32,65208,44.4453819999088,44.8970431791512,44.0609895069367,44.512650686179,67855.6435853378,0.0,1.0
2024-09-23,45.07,46.28,45.05,45.915,17252,43.3114241456409,44.4742114368818,43.2922045209923,44.1234532870446,17952.4837923912,0.0,1.0
2024-09-24,44.49,45.395,44.165,45.395,10234,42.7540550308312,43.6237430461808,42.4417361302913,43.6237430461808,10649.5315981528,0.0,1.0
2024-09-25,44.4,44.85,43.4,44.33,27764,42.6675667199125,43.1000082745062,41.706585487482,42.6002980336424,28891.3030380217,0.0,1.0
2024-09-26,44.28,44.5,43.86,44.5,31562,42.5522489720208,42.7636648431555,42.1486368544,42.7636648431555,32843.5134161519,0.0,1.0
2024-09-27,44.135,45.268,43.68,44.56,18849,42.4129066933184,43.5016984296621,41.9756602325626,42.8213237171014,19614.3268608151,0.0,1.0
2024-09-30,44.49,44.57,42.351,42.351,14876,42.7540550308312,42.8309335294257,40.6985161746625,40.6985161746625,15480.0109492008,0.0,1.0
2024-10-01,42.66,44.11,42.52,44.11,16159,40.9954593754835,42.3888821625077,40.8609220029432,42.3888821625077,16815.1046604017,0.0,1.0
2024-10-02,42.39,42.8899,39.54,40.76,12871,40.7359944427273,41.2163889608192,37.9971979303004,39.1695950338656,13393.6018369967,0.0,1.0
2024-10-03,41.92,42.4628,40.7279,40.7279,15989,40.2843332634849,40.8059538764482,39.1387475363046,39.1387475363046,16638.20214216,0.0,1.0
2024-10-04,42.36,42.65,41.63,42.63,6163,40.7071650057543,40.9858495631592,40.0056487060801,40.9666299385106,6413.23658778734,0.0,1.0
2024-10-07,42.4,42.4,41.98,42.27,6656,40.7456042550516,40.7456042550516,40.3419921374308,40.6206766948356,6926.25389068838,0.0,1.0
2024-10-08,41.55,42.24,41.465,42.23,6772,39.9287702074857,40.5918472578627,39.8470868027291,40.5822374455384,7046.96384431215,0.0,1.0
2024-10-09,41.51,42.015,41.46,41.8,5533,39.8903309581884,40.3756264805658,39.8422818965669,40.1690155155933,5757.65666724442,0.0,1.0
2024-10-10,40.91,41.67,40.59,41.25,15047,39.3137422187302,40.0440879553773,39.0062282243524,39.6404758377565,15657.954070491,0.0,1.0
2024-10-11,43.44,43.47,41.84,41.84,27303,41.7450247367792,41.7738541737522,40.2074547648905,40.2074547648905,28411.585032672,0.0,1.0
2024-10-14,43.87,44.04,43.5,43.5,7832,42.1582466667243,42.3216134762375,41.8026836107251,41.8026836107251,8150.00307570184,0.0,1.0
2024-10-15,44.72,45.32,43.86,43.86,11393,42.9750807142902,43.5516694537485,42.1486368544,42.1486368544,11855.5905313421,0.0,1.0
2024-10-16,44.8,45.84,44.49,45.2,12314,43.0519592128847,44.0513796946124,42.7540550308312,43.4363517058569,12813.9859389929,0.0,1.0
2024-10-17,46.13,46.21,44.135,44.51,12846,44.3300642520172,44.4069427506116,42.4129066933184,42.7732746554798,13367.5867607847,0.0,1.0
2024-10-18,44.76,46.27,44.42,45.8,12082,43.0135199635875,44.4646016245575,42.6867863445611,44.0129404453151,12572.5660317453,0.0,1.0
2024-10-21,42.71,44.255,42.67,44.255,15337,41.043508437105,42.5282244412101,41.0050691878078,42.5282244412101,15959.7289545504,0.0,1.0
2024-10-22,44.29,44.42,42.98,42.98,9602,42.5618587843451,42.6867863445611,41.3029733698612,41.3029733698612,9991.87047151291,0.0,1.0
2024-10-23,44.33,44.77,43.97,44.72,8191,42.6002980336424,43.0231297759118,42.2543447899674,42.9750807142902,8523.57957010644,0.0,1.0
2024-10-24,44.74,44.74,44.26,44.7,5015,42.9943003389388,42.9943003389388,42.5330293473722,42.9558610896416,5218.62428813135,0.0,1.0
2024-10-25,43.63,44.51,43.63,44.51,7353,41.927611170941,42.7732746554798,41.927611170941,42.7732746554798,7651.55421547952,0.0,1.0
2024-10-28,45.05,45.09,43.89,44.15,11346,43.2922045209923,43.3306437702895,42.177466291373,42.4273214118049,11806.6821880635,0.0,1.0
2024-10-29,45.5,45.8,44.64,44.64,56672,43.724646075586,44.0129404453151,42.8982022156958,42.8982022156958,58973.0559635054,0.0,1.0
2024-10-30,44.97,45.84,44.14,44.14,8016,43.2153260223979,44.0513796946124,42.4177115994806,42.4177115994806,8341.4740366223,0.0,1.0
2024-10-31,43.76,44.57,43.76,44.57,6567,42.052538731157,42.8309335294257,42.052538731157,42.8309335294257,6833.64021937359,0.0,1.0
2024-11-01,42.9,43.53,42.78,43.5121,12805,41.2260948712668,41.831513047698,41.1107771233751,41.8143114836375,13324.922035797,0.0,1.0
2024-11-04,42.8,43.4,41.94,41.94,24916,41.1299967480237,41.706585487482,40.3035528881336,40.3035528881336,25927.6655559483,0.0,1.0
2024-11-05,44.6,44.6,43.31,43.4,13695,42.8597629663986,42.8597629663986,41.6200971765633,41.706585487482,14251.0587489449,0.0,1.0
2024-11-06,48.47,48.75,46.02,46.48,41703,46.5787603359045,46.847835080985,44.2243563164498,44.6664076833678,43396.2689307959,0.0,1.0
2024-11-07,47.21,48.47,47.0,48.24,16206,45.6273889157983,46.8451501959065,45.424428702447,46.6228604384264,16768.1140249315,0.27,1.0
2024-11-08,48.03,48.27,47.17,47.17,8213,46.419900225075,46.6518547546195,45.5887298275409,45.5887298275409,8497.87242297681,0.0,1.0
2024-11-11,48.82,49.15,47.7171,47.94,18753,47.1834172181587,47.5023546962823,46.1174895071815,46.3329172764959,19403.4581210379,0.0,1.0
2024-11-12,47.245,48.6,46.87,48.3,20680,45.6612156180235,46.970792232743,45.2987866656104,46.6808490708125,21397.2971760819,0.0,1.0
2024-11-13,46.935,48.0,46.2,47.33,13065,45.3616076840287,46.390905908882,44.6512469372989,45.7433661805705,13518.1667120653,0.0,1.0
2024-11-14,46.63,47.0,45.9485,46.83,13942,45.066832136066,45.424428702447,44.4081779198805,45.260127577353,14425.5859395035,0.0,1.0
2024-11-15,46.47,47.05,45.36,46.98,18318,44.9121957830364,45.4727525627687,43.8394060838935,45.4050991583183,18953.3699067441,0.0,1.0
2024-11-18,45.87,46.53,45.67,46.5,14415,44.3323094591754,44.9701844154225,44.1390140178883,44.9411900992294,14914.9922047011,0.0,1.0
2024-11-19,45.45,45.905,44.67,45.1,31847,43.9263890324726,44.3661361614006,43.1725368114533,43.5881220102204,32951.6307140561,0.0,1.0
2024-11-20,45.99,45.99,45.5,45.79,11184,44.4482867239476,44.4482867239476,43.9747128927944,44.2549912826606,11571.9231923259,0.0,1.0
2024-11-21,46.11,46.95,46.11,46.36,10709,44.5642639887198,45.3761048421252,44.5642639887198,44.8058832903285,11080.4475560281,0.0,1.0
2024-11-22,46.9,46.91,45.18,46.59,45839,45.3277809818034,45.3374457538678,43.6654401867352,45.0281730478086,47428.9509310647,0.0,1.0
2024-11-25,47.6,47.95,47.0,47.35,18790,46.004315026308,46.3425820485602,45.424428702447,45.7626957246992,19441.7414863916,0.0,1.0
2024-11-26,47.4,47.755,46.6,47.11,13483,45.811019585021,46.1541189933054,45.0378378198729,45.5307411951548,13950.6652720073,0.0,1.0
2024-11-27,47.62,48.045,46.53,47.94,12822,46.0236445704367,46.4343973831716,44.9701844154225,46.3329172764959,13266.7381233908,0.0,1.0
2024-11-29,47.7,47.84,46.62,47.84,9858,46.1009627469515,46.2362695558524,45.0571673640016,46.2362695558524,10199.9301528924,0.0,1.0
2024-12-02,47.18,48.0,47.0,48.0,15305,45.5983945996053,46.390905908882,45.424428702447,46.390905908882,15835.8623442907,0.0,1.0
2024-12-03,45.96,47.025,45.65,47.025,14074,44.4192924077545,45.4485906326078,44.1196844737596,45.4485906326078,14562.1644321168,0.0,1.0
2024-12-04,46.25,46.36,45.5,46.03,13067,44.6995707976207,44.8058832903285,43.9747128927944,44.486945812205,13520.2360831654,0.0,1.0
2024-12-05,46.39,46.535,45.905,46.105,11618,44.8348776065216,44.9750168014547,44.3661361614006,44.5594316026876,12020.9767210696,0.0,1.0
2024-12-06,45.28,46.5,45.05,46.5,29628,43.7620879073787,44.9411900992294,43.5397981498986,44.9411900992294,30655.6634783826,0.0,1.0
2024-12-09,45.41,45.595,45.0,45.155,13777,43.8877299442152,44.0665282274057,43.4914742895769,43.6412782565743,14254.8628237369,0.0,1.0
2024-12-10,45.75,46.19,44.88,44.88,12084,44.2163321944032,44.6415821652346,43.3754970248047,43.3754970248047,12503.1401874165,0.0,1.0
2024-12-11,46.03,46.19,45.75,45.84,11984,44.486945812205,44.6415821652346,44.2163321944032,44.3033151429823,12399.6716324064,0.0,1.0
2024-12-12,45.21,45.77,45.165,45.77,7625,43.6944345029282,44.2356617385319,43.6509430286387,44.2356617385319,7889.47731951762,0.0,1.0
2024-12-13,45.59,45.65,44.3665,44.69,9381,44.0616958413735,44.1196844737596,42.8792109793003,43.191866355582,9706.3851454944,0.0,1.0
2024-12-16,45.4,45.9966,44.7601,45.17,9986,43.8780651721509,44.45466547351,43.2596164077531,43.6557754146708,10332.3699033053,0.0,1.0
2024-12-17,45.06,45.6761,45.0,45.46,14524,43.549462921963,44.1449095288476,43.4914742895769,43.936053804537,15027.7729296621,0.0,1.0
2024-12-18,41.7,46.2,41.7,45.25,16904,40.3020995083412,44.6512469372989,40.3020995083412,43.7330935911856,17490.3245389017,0.0,1.0
2024-12-19,41.32,42.84,41.32,42.08,10128,39.9348381698959,41.4038835236772,39.9348381698959,40.6693608467865,10479.2952514196,0.0,1.0
2024-12-20,42.39,42.7,40.0,40.89,52785,40.9689687807814,41.2685767147763,38.6590882574017,39.5192529711289,54615.8767620639,0.0,1.0
2024-12-23,41.74,43.0,41.36,42.15,14150,40.3407585965986,41.5585198767068,39.9734972581533,40.737014251237,14640.8005339245,0.0,1.0
2024-12-24,41.92,42.29,41.29,42.29,6633,40.5147244937569,40.8723210601379,39.9058438537029,40.8723210601379,6863.06925381775,0.0,1.0
2024-12-26,41.94,43.165,41.94,42.1,5306,40.5340540378856,41.7179886157686,40.5340540378856,40.6886903909153,5490.04152883416,0.0,1.0
2024-12-27,41.02,43.22,40.8775,42.0,19778,39.6448950079654,41.7711448621225,39.5071720060484,40.5920426702717,20464.0108098911,0.0,1.0
2024-12-30,41.15,42.67,40.6,40.66,6726,39.770537044802,41.2395823985832,39.2389745812627,39.2969632136488,6959.2950099771,0.0,1.0
2024-12-31,41.06,41.43,37.4739,41.2,9977,39.6835540962228,40.0411506626038,36.2176701862261,39.8188609051237,10323.0577333544,0.0,1.0
2025-01-02,40.15,41.22,39.3701,41.22,18170,38.8040598383669,39.8381904492524,38.0503042650682,39.8381904492524,18800.2364453292,0.0,1.0
2025-01-03,40.69,40.69,39.0,39.0,5470,39.3259575298418,39.3259575298418,37.6926110509666,37.6926110509666,5659.72995905067,0.0,1.0
2025-01-06,40.78,41.01,40.4,40.56,20104,39.412940478421,39.6352302359011,39.0456791399757,39.2003154930053,20801.3182992239,0.0,1.0
2025-01-07,39.77,41.08,39.26,41.08,10509,38.4367984999216,39.7028836403515,37.9438951246397,39.7028836403515,10873.5104460079,0.0,1.0
2025-01-08,40.23,40.42,39.2,39.47,15796,38.8813780148817,39.0650086841044,37.8859064922536,38.1468553379911,16343.8929493902,0.0,1.0
2025-01-10,38.52,39.76,38.35,39.76,24418,37.2287019918778,38.4271337278573,37.0644008667838,38.4271337278573,25264.9517623582,0.0,1.0
2025-01-13,40.3,40.3,38.56,38.56,22180,38.9490314193322,38.9490314193322,37.2673610801352,37.2673610801352,22949.3255012329,0.0,1.0
2025-01-14,40.7,41.02,40.4,40.4,8377,39.3356223019062,39.6448950079654,39.0456791399757,39.0456791399757,8667.56085319331,0.0,1.0
2025-01-15,41.76,41.92,41.044,41.4,11805,40.3600881407273,40.5147244937569,39.6680904609198,40.0121563464107,12214.4629189384,0.0,1.0
2025-01-16,41.0,41.45,40.59,41.37,11023,39.6255654638367,40.0604802067325,39.2293098091983,39.9831620302177,11405.3388187597,0.0,1.0
2025-01-17,40.75,41.16,40.22,41.16,9270,39.3839461622279,39.7802018168663,38.8717132428174,39.7802018168663,9591.53504943322,0.0,1.0
2025-01-21,41.93,42.31,40.94,40.94,13940,40.5243892658213,40.8916506042666,39.5675768314506,39.5675768314506,14423.5165684033,0.0,1.0
2025-01-22,39.97,42.275,38.82,40.27,20860,38.6300939412086,40.8578239020414,37.5186451538083,38.9200371031391,21583.5405751,0.0,1.0
2025-01-23,40.58,40.58,39.55,39.55,19954,39.219645037134,39.219645037134,38.2241735145059,38.2241735145059,20646.1154667088,0.0,1.0
2025-01-24,40.34,41.1399,40.085,40.18,18333,38.9876905075896,39.760775625017,38.7412388199486,38.83305415456,18968.8901899956,0.0,1.0
2025-01-27,41.1,41.59,40.39,40.39,22127,39.7222131844802,40.1957870156334,39.0360143679113,39.0360143679113,22894.4871670775,0.0,1.0
2025-01-28,40.16,41.78,39.97,40.77,21721,38.8137246104313,40.379417684856,38.6300939412086,39.4032757063566,22474.4048337366,0.0,1.0
2025-01-29,41.59,41.59,40.16,40.16,6212,40.1957870156334,40.1957870156334,38.8137246104313,38.8137246104313,6427.46663722536,0.0,1.0
2025-01-30,40.65,43.0008,40.65,42.2,10128,39.2872984415844,41.5592930584719,39.2872984415844,40.7853381115588,10479.2952514196,0.0,1.0
2025-01-31,40.44,41.4047,40.18,41.01,14353,39.0843382282331,40.016698789281,38.83305415456,39.6352302359011,14850.8417005949,0.0,1.0
2025-02-03,39.87,40.92,39.5,39.5,12106,38.5334462205651,39.5482472873219,38.1758496541841,38.1758496541841,12525.9032695187,0.0,1.0
2025-02-04,40.605,40.8,39.61,39.61,8942,39.2438069672949,39.4322700225497,38.282162146892,38.282162146892,9252.15818900018,0.0,1.0
2025-02-05,41.4,41.603,40.9,41.0036,12160,40.0121563464107,40.208351219317,39.5289177431932,39.6290447817799,12581.7762892242,0.0,1.0
2025-02-06,40.95,41.72,40.95,41.26,6000,39.8478552213168,40.5971311314612,39.8478552213168,40.1495117565697,6165.95293863047,0.28,1.0
2025-02-07,40.03,40.95,39.87,40.95,9580,38.9526164715338,39.8478552213168,38.7969227759194,39.8478552213168,9844.97152534667,0.0,1.0
2025-02-10,39.63,40.09,39.61,40.0,19642,38.5633822324978,39.0110016073892,38.543920520546,38.9234239036061,20185.27460343,0.0,1.0
2025-02-11,40.37,40.39,39.51,39.51,32587,39.2834655747145,39.3029272866663,38.4466119607869,38.4466119607869,33488.3180685252,0.0,1.0
2025-02-12,38.74,39.7,38.74,39.61,27394,37.6973360506425,38.6314982243291,37.6973360506425,38.543920520546,28151.6858001406,0.0,1.0
2025-02-13,39.04,39.16,38.5,38.5,11836,37.9892617299196,38.1060320016304,37.4637955072209,37.4637955072209,12163.3698302717,0.0,1.0
2025-02-14,39.04,39.29,38.83,39.29,15134,37.9892617299196,38.2325331293171,37.7849137544256,38.2325331293171,15552.5886288723,0.0,1.0
2025-02-18,39.01,39.23,38.77,39.0,22084,37.9600691619919,38.1741479934617,37.7265286185702,37.950338306016,22694.8174494526,0.0,1.0
2025-02-19,39.26,39.595,38.5,38.5,12013,38.2033405613894,38.5293242365821,37.4637955072209,37.4637955072209,12345.2654419613,0.0,1.0
2025-02-20,38.78,40.5745,38.78,39.17,10331,37.7362594745461,39.4824615794217,37.7362594745461,38.1157628576063,10616.7433014986,0.0,1.0
2025-02-21,38.25,39.24,38.25,39.24,10496,37.2205241078234,38.1838788494376,37.2205241078234,38.1838788494376,10786.3070073109,0.0,1.0
2025-02-24,38.26,38.95,38.26,38.82,11761,37.2302549637993,37.9016840261365,37.2302549637993,37.7751828984497,12086.2954185388,0.0,1.0
2025-02-25,38.78,39.7,38.5,38.54,15300,37.7362594745461,38.6314982243291,37.4637955072209,37.5027189311245,15723.1799935077,0.0,1.0
2025-02-26,39.21,39.33,38.3657,38.6,10707,38.1546862815099,38.2714565532207,37.3331101114645,37.5611040669799,11003.1430189861,0.0,1.0
2025-02-27,38.81,39.33,38.81,38.96,10236,37.7654520424738,38.2714565532207,37.7654520424738,37.9114148821124,10519.1157133036,0.0,1.0
2025-02-28,39.41,39.41,38.97,39.01,6709,38.3493034010279,38.3493034010279,37.9211457380883,37.9600691619919,6894.56304421199,0.0,1.0
2025-03-03,39.03,39.28,38.57,39.2025,11663,37.9795308739437,38.2228022733412,37.5319114990522,38.147388139528,11985.5848538745,0.0,1.0
2025-03-04,38.26,38.8795,38.25,38.28,8945,37.2302549637993,37.8330814915064,37.2205241078234,37.2497166757511,9192.40817267493,0.0,1.0
2025-03-05,37.56,38.23,37.56,38.0,11109,36.5490950454861,37.2010623958715,36.5490950454861,36.9772527084258,11416.2618658743,0.0,1.0
2025-03-06,37.33,37.72,36.805,37.47,10939,36.3252853580404,36.7047887411006,35.8144154193056,36.461517341703,11241.5598659465,0.0,1.0
2025-03-07,37.98,38.01,36.825,36.825,10642,36.957790996474,36.9869835644017,35.8338771312574,35.8338771312574,10936.3451954843,0.0,1.0
2025-03-10,36.56,37.74,36.56,37.4,14327,35.576009447896,36.7242504530524,35.576009447896,36.3934013498717,14723.2679586265,0.0,1.0
2025-03-11,35.9,37.23,35.81,36.91,19823,34.9337729534865,36.2279767982814,34.8461952497034,35.9165894070525,20371.280850412,0.0,1.0
2025-03-12,36.53,36.94,35.46,35.8174,20924,35.5468168799683,35.9457819749802,34.5056152905468,34.8533960831255,21502.7332146507,0.0,1.0
2025-03-13,36.23,37.26,36.05,37.26,8865,35.2548912006912,36.2571693662091,35.079735793125,36.2571693662091,9110.19546682654,0.0,1.0
2025-03-14,36.76,37.26,36.25,37.07,9917,35.770626567414,36.2571693662091,35.274352912643,36.072283102667,10191.2925487331,0.0,1.0
2025-03-17,36.46,36.49,36.05,36.05,8524,35.478700888137,35.5078934560647,35.079735793125,35.079735793125,8759.7638081477,0.0,1.0
2025-03-18,37.0,37.72,36.47,36.64,11773,36.0041671108357,36.7047887411006,35.4884317441129,35.6538562957032,12098.6273244161,0.0,1.0
2025-03-19,37.67,37.81,36.49,37.0,13609,36.6561344612211,36.7923664448837,35.5078934560647,36.0041671108357,13985.408923637,0.0,1.0
2025-03-20,37.23,37.5,37.23,37.5,5863,36.2279767982814,36.4907099096307,36.2279767982814,36.4907099096307,6025.16367986508,0.0,1.0
2025-03-21,37.11,37.615,36.7,36.7,30303,36.1112065265706,36.6026147533536,35.7122414315586,35.7122414315586,31141.1453165532,0.0,1.0
2025-03-24,37.93,37.93,36.99,37.57,11306,36.9091367165945,36.9091367165945,35.9944362548598,36.5588259014621,11618.710654026,0.0,1.0
2025-03-25,37.59,37.87,37.44,37.7,16341,36.5782876134139,36.8507515807391,36.4323247737753,36.6853270291488,16792.9728283601,0.0,1.0
2025-03-26,38.39,39.09,38.1,38.1,13598,37.356756091486,38.0379160097991,37.0745612681848,37.0745612681848,13974.1046765829,0.0,1.0
2025-03-27,38.66,38.97,37.76,38.19,13753,37.6194892028353,37.9211457380883,36.7437121650042,37.1621389719679,14133.3917941642,0.0,1.0
2025-03-28,38.0,39.4,37.2732,39.4,21669,36.9772527084258,38.339572545052,36.2700140960973,38.339572545052,22268.339037864,0.0,1.0
2025-03-31,38.01,38.02,37.165,37.25,24278,36.9869835644017,36.9967144203776,36.164726234438,36.2474385102332,24949.5009073451,0.0,1.0
2025-04-01,38.0,38.0,37.7,38.0,10436,36.9772527084258,36.9772527084258,36.6853270291488,36.9772527084258,10724.6474779246,0.0,1.0
2025-04-02,37.62,38.25,37.58,38.0,15333,36.6074801813416,37.2205241078234,36.568556757438,36.9772527084258,15757.0927346702,0.0,1.0
2025-04-03,35.84,36.42,35.31,36.42,16331,34.8753878176311,35.4397774642334,34.3596524509083,35.4397774642334,16782.6962401291,0.0,1.0
2025-04-04,36.27,36.87,34.61,34.88,22819,35.2938146245949,35.8776659831489,33.6784925325952,33.9412256439445,23450.1466844348,0.0,1.0
2025-04-07,37.0,38.34,35.725,35.75,28339,36.0041671108357,37.3081018116065,34.7634829739082,34.787810113848,29122.8233879748,0.0,1.0
2025-04-08,36.67,38.06,36.405,37.88,17454,35.6830488636309,37.0356378442812,35.4251811802695,36.860482436715,17936.7570984761,0.0,1.0
2025-04-09,38.61,39.44,36.22,36.55,25125,37.5708349229558,38.3784959689556,35.2451603447153,35.5662785919201,25819.9279305151,0.0,1.0
2025-04-10,36.9,37.64,36.78,37.64,13223,35.9068585510766,36.6269418932934,35.7900882793658,36.6269418932934,13588.7326179185,0.0,1.0
2025-04-11,37.17,37.99,36.775,37.675,15687,36.169591662426,36.9675218524499,35.7852228513779,36.660999889209,16120.8839580494,0.0,1.0
2025-04-14,38.36,38.46,37.64,38.04,19436,37.3275635235583,37.4248720833173,36.6269418932934,37.0161761323294,19973.5768858703,0.0,1.0
2025-04-15,38.65,39.22,38.13,38.13,18400,37.6097583468594,38.1644171374858,37.1037538361125,37.1037538361125,18908.9223451335,0.0,1.0
2025-04-16,38.29,38.75,38.0,38.515,19697,37.259447531727,37.7070669066184,36.9772527084258,37.4783917911847,20241.7958387007,0.0,1.0
2025-04-17,38.18,39.0,37.77,38.27,14942,37.152408115992,37.950338306016,36.7534430209801,37.2399858197752,15355.2781348361,0.0,1.0
2025-04-21,37.59,37.915,37.06,37.5844,12537,36.5782876134139,36.8945404326307,36.0625522466911,36.5728383340673,12883.7586652684,0.0,1.0
2025-04-22,38.15,38.35,37.41,37.71,12168,37.1232155480643,37.3178326675824,36.4031322058476,36.6950578851247,12504.5525595426,0.0,1.0
2025-04-23,39.55,39.62,38.705,38.705,14799,38.4855353846906,38.5536513765219,37.6632780547269,37.6632780547269,15208.3229231321,0.0,1.0
2025-04-24,39.33,39.58,39.255,39.58,9748,38.2714565532207,38.5147279526183,38.1984751334015,38.5147279526183,10017.6182076283,0.0,1.0
2025-04-25,38.32,39.33,38.07,38.77,17691,37.2886400996547,38.2714565532207,37.0453687002571,37.7265286185702,18180.312239552,0.0,1.0
2025-04-28,38.68,39.17,38.475,38.475,16764,37.6389509147871,38.1157628576063,37.4394683672811,37.4394683672811,17227.6725105336,0.0,1.0
2025-04-29,39.25,39.35,38.1626,38.8,20571,38.1936097054135,38.2909182651725,37.135476426594,37.7557211864979,21139.9696500946,0.0,1.0
2025-04-30,39.1,39.34,38.56,38.56,19037,38.047646865775,38.2811874091966,37.5221806430763,37.5221806430763,19563.5410154514,0.0,1.0
2025-05-01,39.0,39.42,38.795,38.87,19980,37.950338306016,38.3590342570038,37.75085575851,37.8238371783292,20532.6232856395,0.0,1.0
2025-05-02,40.11,40.76,39.1,39.1,25262,39.030463319341,39.6629689577746,38.047646865775,38.047646865775,25960.7171892805,0.0,1.0
2025-05-05,39.88,40.56,39.88,40.02,17573,38.8066536318953,39.4683518382566,38.8066536318953,38.9428856155579,18059.0484984256,0.0,1.0
2025-05-06,39.63,40.145,39.63,39.8,15432,38.5633822324978,39.0645213152567,38.5633822324978,38.7288067840881,15858.8309581576,0.0,1.0
2025-05-07,39.64,40.335,39.505,39.71,19257,38.5731130884737,39.2494075787988,38.441746532799,38.641229080305,19789.6259565345,0.0,1.0
2025-05-08,40.11,40.19,38.0,39.58,15204,39.3029272866663,39.381317567966,37.2353836173852,38.7835916730554,15516.2091503268,0.28,1.0
2025-05-09,39.82,40.1036,39.73,39.835,10072,39.0187625169547,39.2966560641623,38.9305734504924,39.0334606946984,10278.8252145548,0.0,1.0
2025-05-12,40.3,41.395,40.3,40.69,17194,39.4891042047532,40.5620711800436,39.4891042047532,39.8712568260895,17547.0731472454,0.0,1.0
2025-05-13,40.69,40.935,40.5,40.73,11110,39.8712568260895,40.11132706257,39.6850799080026,39.9104519667394,11338.1402039023,0.0,1.0
2025-05-14,40.52,40.7,40.02,40.37,43396,39.7046774783275,39.881055611252,39.2147382202041,39.5576957008905,44287.1226182309,0.0,1.0
2025-05-15,40.94,41.11,40.14,40.14,12586,40.1162264551513,40.2828058029133,39.3323236421537,39.3323236421537,12844.4493795062,0.0,1.0
2025-05-16,40.32,41.19,40.32,40.86,21017,39.5087017750781,40.361196084213,39.5087017750781,40.0378361738515,21448.5771976071,0.0,1.0
2025-05-19,40.7,40.73,40.09,40.105,16048,39.881055611252,39.9104519667394,39.2833297163413,39.298027894085,16377.5404133415,0.0,1.0
2025-05-20,40.3,40.87,40.225,40.87,10791,39.4891042047532,40.047634959014,39.4156133160347,40.047634959014,11012.5896435922,0.0,1.0
2025-05-21,39.09,39.96,38.92,39.96,14501,38.3034512000944,39.1559455092292,38.1368718523324,39.1559455092292,14798.7732760385,0.0,1.0
2025-05-22,38.5,39.285,38.5,38.84,12334,37.7253228755086,38.4945275107625,37.7253228755086,38.0584815710326,12587.274642208,0.0,1.0
2025-05-23,38.63,38.8786,37.85,37.95,13721,37.8527070826208,38.0963048817597,37.0884018399481,37.1863896915728,14002.7562320201,0.0,1.0
2025-05-27,39.37,39.82,38.82,38.82,15995,38.5778171846435,39.0187625169547,38.0388840007077,38.0388840007077,16323.4520757351,0.0,1.0
2025-05-28,38.5,39.13,37.5,39.13,39421,37.7253228755086,38.3426463407442,36.7454443592617,38.3426463407442,40230.4972977528,0.0,1.0
2025-05-29,39.04,39.27,38.51,38.51,7232,38.254457274282,38.4798293330188,37.7351216606711,37.7351216606711,7380.5067465906,0.0,1.0
2025-05-30,38.41,39.007,38.41,38.66,11613,37.6371338090464,38.2221212832459,37.6371338090464,37.8821034381082,11851.469143827,0.0,1.0
2025-06-02,38.17,38.69,37.95,38.14,10978,37.4019629651471,37.9114997935956,37.1863896915728,37.3725666096597,11203.4296272223,0.0,1.0
2025-06-03,38.5,38.98,38.31,38.34,8537,37.7253228755086,38.1956645633072,37.5391459574217,37.5685423129091,8712.3044933136,0.0,1.0
2025-06-04,37.99,38.31,37.99,38.109,14151,37.2255848322227,37.5391459574217,37.2255848322227,37.3421903756561,14441.586140902,0.0,1.0
2025-06-05,37.67,38.025,37.36,37.59,15047,36.9120237070236,37.2598805802913,36.6082613669871,36.8336334257239,15355.9852068513,0.0,1.0
2025-06-06,38.37,38.395,37.915,38.17,13497,37.5979386683965,37.6224356313027,37.1520939435042,37.4019629651471,13774.1564655328,0.0,1.0
2025-06-09,38.31,38.84,37.63,38.4,16949,37.5391459574217,38.0584815710326,36.8728285663738,37.6273350238839,17297.0421526499,0.0,1.0
2025-06-10,38.76,39.45,38.3121,38.445,23597,37.9800912897329,38.6562074659433,37.5412037023058,37.6714295571151,24081.5566508985,0.0,1.0
2025-06-11,38.99,39.38,38.25,38.56,30496,38.2054633484697,38.587615969806,37.4803532464469,37.7841155864835,31122.2253517736,0.0,1.0
2025-06-12,39.03,39.07,38.07,38.48,15561,38.2446584891195,38.2838536297694,37.3039751135224,37.7057253051837,15880.540028166,0.0,1.0
2025-06-13,38.08,38.865,37.91,38.475,15561,37.3137738986849,38.0829785339388,37.1471945509229,37.7008259126025,15880.540028166,0.0,1.0
2025-06-16,37.92,38.2537,37.73,38.055,18599,37.1569933360854,37.483978796957,36.9708164179985,37.2892769357787,18980.9243611502,0.0,1.0
2025-06-17,37.81,37.97,37.625,37.855,13598,37.0492066992982,37.2059872618977,36.8679291737925,37.0933012325293,13877.2304673865,0.0,1.0
2025-06-18,37.9,38.14,37.71,37.785,14661,37.1373957657605,37.3725666096597,36.9512188476735,37.024709736392,14962.0588235294,0.0,1.0
2025-06-20,38.17,38.2674,37.94,38.02,22025,37.4019629651471,37.4974031326296,37.1765909064103,37.2549811877101,22477.2761468001,0.0,1.0
2025-06-23,38.74,38.8,38.05,38.05,20151,37.9604937194079,38.0192864303827,37.2843775431975,37.2843775431975,20564.7941718124,0.0,1.0
2025-06-24,39.27,39.62,38.89,38.89,13731,38.4798293330188,38.8227868137053,38.107475496845,38.107475496845,14012.9615787383,0.0,1.0
2025-06-25,38.77,39.06,38.61,38.76,10584,37.9898900748953,38.274054844607,37.8331095122958,37.9800912897329,10801.3389665258,0.0,1.0
2025-06-26,39.48,39.49,38.57,38.83,8249,38.6856038214307,38.6954026065932,37.7939143716459,38.0486827858701,8418.39050782989,0.0,1.0
2025-06-27,39.445,39.93,39.44,39.46,35582,38.651308073362,39.1265491537418,38.6464086807808,38.6660062511057,36312.664692642,0.0,1.0
2025-06-30,39.38,39.73,39.29,39.37,11355,38.587615969806,38.9305734504924,38.4994269033438,38.5778171846435,11588.1711984978,0.0,1.0
2025-07-01,41.16,41.74,39.14,39.14,51606,40.3317997287256,40.9001292681489,38.3524451259067,38.3524451259067,52665.7122738598,0.0,1.0
2025-07-02,41.47,41.48,41.11,41.36,18651,40.6355620687622,40.6453608539246,40.2828058029133,40.527775431975,19033.9921640848,0.0,1.0
2025-07-03,42.95,42.95,41.58,41.58,13000,42.0857822728077,42.0857822728077,40.7433487055493,40.7433487055493,13266.9507336391,0.0,1.0
2025-07-07,42.2,43.06,42.01,42.79,15225,41.3508733856225,42.1935689095949,41.1646964675355,41.9290017102082,15537.640378435,0.0,1.0
2025-07-08,42.5,43.25,41.58,42.99,21042,41.6448369404966,42.3797458276818,40.7433487055493,42.1249774134576,21474.0905644025,0.0,1.0
2025-07-09,42.68,42.8699,42.03,42.03,14722,41.821215073421,42.0072940036563,41.1842940378605,41.1842940378605,15024.3114385103,0.0,1.0
2025-07-10,42.87,43.29,42.63,42.63,8273,42.0073919915079,42.4189409683317,41.7722211476087,41.7722211476087,8442.88333995354,0.0,1.0
2025-07-11,42.18,42.81,41.95,42.81,11968,41.3312758152975,41.9485992805331,41.1059037565607,41.9485992805331,12213.7589523225,0.0,1.0
2025-07-14,42.5,42.73,41.18,41.18,11248,41.6448369404966,41.8702089992334,40.3513972990505,40.3513972990505,11478.9739886132,0.0,1.0
2025-07-15,40.65,42.49,40.65,42.43,13058,39.8320616854396,41.6350381553341,39.8320616854396,41.5762454443593,13326.1417446045,0.0,1.0
2025-07-16,41.3,41.78,40.375,40.91,12635,40.4689827210002,40.9393244087987,39.5625950934717,40.0868300996639,12894.4555784253,0.0,1.0
2025-07-17,41.69,41.99,41.355,41.75,16598,40.8511353423365,41.1450988972106,40.5228760393938,40.9099280533113,16938.8344828416,0.0,1.0
2025-07-18,40.97,41.95,40.97,41.95,16105,40.1456228106387,41.1059037565607,40.1456228106387,41.1059037565607,16435.7108896352,0.0,1.0
2025-07-21,41.67,41.73,41.2,41.2,10961,40.8315377720116,40.8903304829864,40.3709948693755,40.3709948693755,11186.0805378014,0.0,1.0
2025-07-22,41.3,42.03,41.3,41.75,14437,40.4689827210002,41.1842940378605,40.4689827210002,40.9099280533113,14733.4590570421,0.0,1.0
2025-07-23,41.64,41.89,41.0601,41.89,8925,40.8021414165242,41.0471110455859,40.2339098649525,41.0471110455859,9108.27194597912,0.0,1.0
2025-07-24,41.7,41.94,41.46,41.56,15233,40.860934127499,41.0961049713982,40.6257632835997,40.7237511352244,15545.8046558095,0.0,1.0
2025-07-25,41.06,41.61,40.5077,41.61,12031,40.2338118771009,40.7727450610367,39.6926249725777,40.7727450610367,12278.052636647,0.0,1.0
2025-07-28,40.32,41.26,40.17,41.26,10623,39.5087017750781,40.4297875803503,39.3617199976411,40.4297875803503,10841.1398187268,0.0,1.0
2025-07-29,40.38,40.77,40.23,40.77,9706,39.567494486053,39.9496471073893,39.4205127086159,39.9496471073893,9905.30952466928,0.0,1.0
2025-07-30,39.81,41.35,39.26,40.7,19866,39.0089637317922,40.5179766468125,38.4700305478563,39.881055611252,20273.9417903441,0.0,1.0
2025-07-31,39.09,39.5,38.695,39.5,13385,38.3034512000944,38.7052013917556,37.9163991861768,38.7052013917556,13659.8565822891,0.0,1.0
2025-08-01,37.84,38.92,37.5,38.92,18572,37.0786030547856,38.1368718523324,36.7454443592617,38.1368718523324,18953.3699250112,0.0,1.0
2025-08-04,38.82,39.27,38.0,38.0,19002,38.0388840007077,38.4798293330188,37.2353836173852,37.2353836173852,19392.199833893,0.0,1.0
2025-08-05,39.07,39.35,38.0966,38.0966,15882,38.2838536297694,38.5582196143186,37.3300398820546,37.3300398820546,16208.1316578197,0.0,1.0
2025-08-06,39.2,39.96,39.07,39.2,12541,38.4112378368815,39.1559455092292,38.2838536297694,38.4112378368815,12798.5253192744,0.0,1.0
2025-08-07,38.25,38.93,36.723,38.93,17366,37.9702925045704,38.6453199268739,36.4544588665448,38.6453199268739,17493.9263351749,0.5,1.0
2025-08-08,38.44,38.75,38.4246,38.4246,4559,38.1589031078611,38.4666361974406,38.1436157221207,38.1436157221207,4592.58379373848,0.0,1.0
2025-08-11,38.78,39.31,37.22,38.44,10516,38.4964168190128,39.0225411334552,36.9478244972578,38.1589031078611,10593.4659300184,0.0,1.0
2025-08-12,40.34,40.57,38.96,38.96,20585,40.0450091407678,40.2733272394881,38.6751005484461,38.6751005484461,20736.6390423573,0.0,1.0
2025-08-13,41.16,41.46,40.57,40.57,17638,40.859012797075,41.1568190127971,40.2733272394881,40.2733272394881,17767.9300184162,0.0,1.0
2025-08-14,41.26,41.26,40.56,40.86,10841,40.958281535649,40.958281535649,40.2634003656307,40.5612065813528,10920.8600368324,0.0,1.0
2025-08-15,40.14,41.4,39.64,41.4,14890,39.8464716636197,41.0972577696526,39.3501279707495,41.0972577696526,14999.6869244936,0.0,1.0
2025-08-18,40.47,40.97,40.16,40.16,14781,40.1740585009141,40.6704021937843,39.8663254113346,39.8663254113346,14889.8839779005,0.0,1.0
2025-08-19,39.79,41.2853,39.28,40.49,30320,39.4990310786106,40.9833965265082,38.992760511883,40.1939122486289,30543.3517495396,0.0,1.0
2025-08-20,39.98,40.71,39.72,40.21,17655,39.6876416819013,40.4123034734918,39.4295429616088,39.9159597806216,17785.0552486188,0.0,1.0
2025-08-21,39.9,40.5716,39.66,40.07,19802,39.608226691042,40.2749155393053,39.3699817184643,39.7769835466179,19947.8710865562,0.0,1.0
2025-08-22,42.38,42.78,40.34,40.34,27964,42.0700914076782,42.4671663619744,40.0450091407678,40.0450091407678,28169.9963167588,0.0,1.0
2025-08-25,41.61,42.38,41.39,41.695,9709,41.3057221206581,42.0700914076782,41.0873308957952,41.3901005484461,9780.52117863721,0.0,1.0
2025-08-26,42.16,42.75,41.83,41.83,21474,41.8517001828154,42.4373857404022,41.524113345521,41.524113345521,21632.1878453038,0.0,1.0
2025-08-27,42.405,42.54,41.402,42.17,32569,42.0949085923218,42.2289213893967,41.0992431444241,41.8616270566728,32808.9189686924,0.0,1.0
2025-08-28,42.81,42.89,42.49,42.67,15152,42.4969469835466,42.5763619744058,42.1792870201097,42.357970749543,15263.6169429098,0.0,1.0
2025-08-29,42.71,42.815,42.49,42.815,15911,42.3976782449726,42.5019104204753,42.1792870201097,42.5019104204753,16028.2081031307,0.0,1.0
2025-09-02,42.18,42.7939,41.945,42.09,14233,41.8715539305302,42.4809647166362,41.6382723948812,41.7822120658135,14337.847145488,0.0,1.0
2025-09-03,42.34,42.57,42.1,42.115,13035,42.0303839122486,42.2587020109689,41.7921389396709,41.807029250457,13131.0220994475,0.0,1.0
2025-09-04,42.43,42.62,42.075,42.44,13044,42.1197257769653,42.3083363802559,41.7673217550274,42.1296526508227,13140.08839779,0.0,1.0
2025-09-05,42.2,42.75,41.975,42.53,10986,41.891407678245,42.4373857404022,41.6680530164534,42.2189945155393,11066.9281767956,0.0,1.0
2025-09-08,41.85,42.2,41.25,42.2,10944,41.5439670932358,41.891407678245,40.9483546617916,41.891407678245,11024.6187845304,0.0,1.0
2025-09-09,41.76,41.96,41.6,41.7134,14468,41.4546252285192,41.6531627056673,41.2957952468007,41.4083659963437,14574.5782688766,0.0,1.0
2025-09-10,41.645,41.99,41.2,41.2,13125,41.3404661791591,41.6829433272395,40.8987202925046,40.8987202925046,13221.6850828729,0.0,1.0
2025-09-11,42.23,42.23,41.53,41.85,10171,41.9211882998172,41.9211882998172,41.2263071297989,41.5439670932358,10245.9244935543,0.0,1.0
2025-09-12,41.45,41.95,41.43,41.755,10228,41.1468921389397,41.6432358318099,41.1270383912249,41.4496617915905,10303.3443830571,0.0,1.0
2025-09-15,41.555,41.95,41.16,41.69,11297,41.2511243144424,41.6432358318099,40.859012797075,41.3851371115174,11380.2191528545,0.0,1.0
2025-09-16,40.97,41.42,40.68,41.42,14740,40.6704021937843,41.1171115173675,40.3825228519196,41.1171115173675,14848.5819521179,0.0,1.0
2025-09-17,41.21,42.61,40.82,41.08,25696,40.908647166362,42.2984095063985,40.5214990859232,40.7795978062157,25885.2891344383,0.0,1.0
2025-09-18,42.35,42.83,41.03,41.31,26235,42.040310786106,42.5168007312614,40.7299634369287,41.007915904936,26428.2596685083,0.0,1.0
2025-09-19,41.22,42.35,40.6,42.35,72224,40.9185740402194,42.040310786106,40.3031078610603,42.040310786106,72756.0368324125,0.0,1.0
2025-09-22,41.58,41.58,40.8736,41.18,15215,41.2759414990859,41.2759414990859,40.5747071297989,40.8788665447898,15327.0810313076,0.0,1.0
2025-09-23,40.71,41.63,40.64,41.63,13114,40.4123034734918,41.3255758683729,40.3428153564899,41.3255758683729,13210.6040515654,0.0,1.0
2025-09-24,41.0,41.3825,40.82,41.0,15567,40.7001828153565,41.0798857404022,40.5214990859232,40.7001828153565,15681.6740331492,0.0,1.0
2025-09-25,40.96,41.26,40.6,40.6,9035,40.6604753199269,40.958281535649,40.3031078610603,40.3031078610603,9101.55616942909,0.0,1.0
2025-09-26,40.63,41.25,40.6,41.0,26279,40.3328884826325,40.9483546617916,40.3031078610603,40.7001828153565,26472.5837937385,0.0,1.0
2025-09-29,39.5,40.56,39.35,40.56,15669,39.2111517367459,40.2634003656307,39.0622486288848,40.2634003656307,15784.4254143646,0.0,1.0
2025-09-30,39.92,40.17,39.37,39.47,19218,39.6280804387569,39.876252285192,39.0821023765996,39.1813711151737,19359.5690607735,0.0,1.0
2025-10-01,39.87,40.2,39.0,39.46,20481,39.5784460694698,39.9060329067642,38.7148080438757,39.1714442413163,20631.8729281768,0.0,1.0
2025-10-02,39.45,40.03,39.365,40.01,15244,39.1615173674589,39.7372760511883,39.0771389396709,39.7174223034735,15356.2946593002,0.0,1.0
2025-10-03,40.04,40.74,39.51,40.105,11496,39.7472029250457,40.442084095064,39.2210786106033,39.8117276051188,11580.6850828729,0.0,1.0
2025-10-06,39.85,40.635,39.72,40.29,16034,39.558592321755,40.3378519195612,39.4295429616088,39.9953747714808,16152.1141804788,0.0,1.0
2025-10-07,39.59,40.21,39.59,39.9,12956,39.3004936014625,39.9159597806216,39.3004936014625,39.608226691042,13051.4401473297,0.0,1.0
2025-10-08,39.69,40.04,39.335,39.84,11393,39.3997623400366,39.7472029250457,39.0473583180987,39.5486654478976,11476.9263351749,0.0,1.0
2025-10-09,38.7,39.69,38.7,39.69,10604,38.4170018281536,39.3997623400366,38.4170018281536,39.3997623400366,10682.1141804788,0.0,1.0
2025-10-10,37.58,39.125,37.5,38.73,15530,37.3051919561243,38.8388939670932,37.2257769652651,38.4467824497258,15644.4014732965,0.0,1.0
2025-10-13,38.33,38.46,37.85,38.2,13806,38.0497074954296,38.1787568555759,37.5732175502742,37.9206581352834,13907.7016574586,0.0,1.0
2025-10-14,38.95,39.18,37.72,37.83,10048,38.6651736745887,38.893491773309,37.444168190128,37.5533638025594,10122.0184162063,0.0,1.0
2025-10-15,38.51,38.99,37.97,38.99,10867,38.2283912248629,38.7048811700183,37.6923400365631,38.7048811700183,10947.0515653775,0.0,1.0
2025-10-16,37.39,37.875,37.35,37.76,16985,37.1165813528336,37.5980347349177,37.076873857404,37.4838756855576,17110.1197053407,0.0,1.0
2025-10-17,37.68,38.05,37.39,37.39,11414,37.4044606946984,37.7717550274223,37.1165813528336,37.1165813528336,11498.0810313075,0.0,1.0
2025-10-20,38.79,38.81,37.77,37.77,13014,38.5063436928702,38.526197440585,37.493802559415,37.493802559415,13109.8674033149,0.0,1.0
2025-10-21,38.41,38.8,38.345,38.55,8219,38.1291224862888,38.5162705667276,38.0645978062157,38.2680987202925,8279.54511970535,0.0,1.0
2025-10-22,39.7,40.295,38.66,38.66,16313,39.409689213894,40.0003382084095,38.3772943327239,38.3772943327239,16433.1694290976,0.0,1.0
2025-10-23,38.91,39.26,38.805,39.025,8289,38.625466179159,38.9729067641682,38.5212340036563,38.7396252285192,8350.06077348067,0.0,1.0
2025-10-24,39.36,39.4441,38.78,39.4441,4922,39.0721755027422,39.155660511883,38.4964168190128,39.155660511883,4958.25782688767,0.0,1.0
2025-10-27,39.01,40.525,38.69,39.36,9233,38.7247349177331,40.2286563071298,38.4070749542962,39.0721755027422,9301.014732965,0.0,1.0
2025-10-28,39.01,39.515,38.87,38.87,10538,38.7247349177331,39.226042047532,38.5857586837294,38.5857586837294,10615.6279926335,0.0,1.0
2025-10-29,38.53,38.96,38.02,38.96,12044,38.2482449725777,38.6751005484461,37.7419744058501,38.6751005484461,12132.7219152855,0.0,1.0
2025-10-30,38.38,38.56,38.18,38.18,4985,38.0993418647166,38.2780255941499,37.9008043875686,37.9008043875686,5021.72191528546,0.0,1.0
2025-10-31,38.69,38.98,37.77,38.35,7883,38.4070749542962,38.6949542961609,37.493802559415,38.0695612431444,7941.06998158379,0.0,1.0
2025-11-03,38.28,38.28,37.81,38.1,6886,38.0000731261426,38.0000731261426,37.5335100548446,37.8213893967093,6936.7255985267,0.0,1.0
2025-11-04,38.55,38.86,38.16,38.16,6884,38.2680987202925,38.575831809872,37.8809506398537,37.8809506398537,6934.71086556169,0.0,1.0
2025-11-05,37.97,39.13,37.82,38.98,42890,37.6923400365631,38.8438574040219,37.543436928702,38.6949542961609,43205.9484346224,0.0,1.0
2025-11-06,38.01,38.01,37.335,37.81,10996,38.01,38.01,37.335,37.81,10996,0.28,1.0
2025-11-07,41.04,41.21,37.7314,37.9,50148,41.04,41.21,37.7314,37.9,50148,0.0,1.0
2025-11-10,40.61,41.05,40.13,41.05,11438,40.61,41.05,40.13,41.05,11438,0.0,1.0
2025-11-11,40.19,40.8,40.19,40.31,14070,40.19,40.8,40.19,40.31,14070,0.0,1.0
2025-11-12,40.05,40.69,39.63,39.63,13583,40.05,40.69,39.63,39.63,13583,0.0,1.0
2025-11-13,40.08,40.27,39.71,39.99,14585,40.08,40.27,39.71,39.99,14585,0.0,1.0
2025-11-14,39.86,39.975,39.445,39.975,9204,39.86,39.975,39.445,39.975,9204,0.0,1.0
2025-11-17,38.93,39.6,38.93,39.5,15830,38.93,39.6,38.93,39.5,15830,0.0,1.0
2025-11-18,38.89,39.7,38.89,39.7,9336,38.89,39.7,38.89,39.7,9336,0.0,1.0
2025-11-19,38.91,39.29,38.84,38.99,11813,38.91,39.29,38.84,38.99,11813,0.0,1.0
2025-11-20,39.02,40.0,38.95,39.33,10631,39.02,40.0,38.95,39.33,10631,0.0,1.0
2025-11-21,40.3,40.58,38.82,39.05,21660,40.3,40.58,38.82,39.05,21660,0.0,1.0
2025-11-24,40.08,40.43,40.0,40.43,8326,40.08,40.43,40.0,40.43,8326,0.0,1.0
2025-11-25,41.07,41.43,40.77,40.9,12431,41.07,41.43,40.77,40.9,12431,0.0,1.0
2025-11-26,40.64,40.955,40.5,40.88,9567,40.64,40.955,40.5,40.88,9567,0.0,1.0