date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-09,20.72,20.73,20.7,20.7,2700,19.935676794385,19.9452982600194,19.9164338631163,19.9164338631163,2806.22527025302,0.0,1.0
2011-05-10,21.09,21.09,20.9746,20.9746,1300,20.2916710228562,20.2916710228562,20.1806393094357,20.1806393094357,1351.14550049219,0.0,1.0
2011-05-11,20.72,21.07,20.72,21.07,700,19.935676794385,20.2724280915875,19.935676794385,20.2724280915875,727.539884880414,0.0,1.0
2011-05-12,20.89,20.91,20.66,20.66,19000,20.0992417101691,20.1184846414378,19.8779480005789,19.8779480005789,19747.5111610398,0.0,1.0
2011-05-13,20.69,20.93,20.68,20.93,800,19.906812397482,20.1377275727065,19.8971909318476,20.1377275727065,831.474154149042,0.0,1.0
2011-05-16,20.45,20.46,20.45,20.46,29900,19.6758972222574,19.6855186878918,19.6758972222574,19.6855186878918,31076.3465113205,0.0,1.0
2011-05-17,20.15,20.21,20.15,20.21,31900,19.3872532532268,19.4449820470329,19.3872532532268,19.4449820470329,33155.031896693,0.0,1.0
2011-05-18,20.5,20.55,20.3,20.3,10200,19.7240045504292,19.772111878601,19.5315752377421,19.5315752377421,10601.2954654003,0.0,1.0
2011-05-19,20.6,20.75,20.6,20.75,900,19.8202192067728,19.9645411912881,19.8202192067728,19.9645411912881,935.408423417672,0.0,1.0
2011-05-20,20.576,20.576,20.4,20.4,800,19.7971276892503,19.7971276892503,19.6277898940857,19.6277898940857,831.474154149043,0.0,1.0
2011-05-23,20.056,20.26,20.056,20.26,7100,19.2968114762638,19.4930893752047,19.2968114762638,19.4930893752047,7379.33311807276,0.0,1.0
2011-05-24,19.97,20.17,19.97,20.17,700,19.2140668718084,19.4064961844955,19.2140668718084,19.4064961844955,727.539884880411,0.0,1.0
2011-05-25,19.97,19.97,19.97,19.97,0,19.2140668718084,19.2140668718084,19.2140668718084,19.2140668718084,0,0.0,1.0
2011-05-26,19.97,19.97,19.97,19.97,0,19.2140668718084,19.2140668718084,19.2140668718084,19.2140668718084,0,0.0,1.0
2011-05-27,20.7,20.78,20.69,20.78,5400,19.9164338631163,19.9934055881912,19.906812397482,19.9934055881912,5612.45054050605,0.0,1.0
2011-05-31,20.77,20.77,20.77,20.77,2500,19.9837841225568,19.9837841225568,19.9837841225568,19.9837841225568,2598.35673171576,0.0,1.0
2011-06-01,20.35,20.86,20.35,20.86,2800,19.5796825659139,20.070377313266,19.5796825659139,20.070377313266,2910.15953952165,0.0,1.0
2011-06-02,20.36,20.4,20.36,20.4,700,19.5893040315482,19.6277898940857,19.5893040315482,19.6277898940857,727.539884880414,0.0,1.0
2011-06-03,20.14,20.19,20.06,20.12,5100,19.3776317875924,19.4257391157642,19.3006600625176,19.3583888563237,5300.64773270015,0.0,1.0
2011-06-06,20.14,20.14,20.14,20.14,0,19.3776317875924,19.3776317875924,19.3776317875924,19.3776317875924,0,0.0,1.0
2011-06-07,19.85,19.85,19.79,19.8299,2700,19.0986092841961,19.0986092841961,19.04088049039,19.079270138271,2806.22527025302,0.0,1.0
2011-06-08,19.5,19.61,19.5,19.61,300,18.7618579869937,18.8676941089716,18.7618579869937,18.8676941089716,311.80280780589,0.0,1.0
2011-06-09,19.67,19.67,19.67,19.67,400,18.9254229027777,18.9254229027777,18.9254229027777,18.9254229027777,415.737077074521,0.0,1.0
2011-06-10,19.67,19.67,19.67,19.67,0,18.9254229027777,18.9254229027777,18.9254229027777,18.9254229027777,0,0.0,1.0
2011-06-13,19.2662,19.2662,19.2662,19.2662,100,18.5369081204624,18.5369081204624,18.5369081204624,18.5369081204624,103.93426926863,0.0,1.0
2011-06-14,19.27,19.27,19.27,19.27,0,18.5405642774035,18.5405642774035,18.5405642774035,18.5405642774035,0,0.0,1.0
2011-06-15,19.51,19.51,19.51,19.51,1300,18.771479452628,18.771479452628,18.771479452628,18.771479452628,1351.14550049219,0.0,1.0
2011-06-16,19.217,19.46,19.217,19.4,5900,18.4895705095414,18.7233721244562,18.4895705095414,18.6656433306501,6132.12188684918,0.0,1.0
2011-06-17,19.54,19.54,19.5232,19.5232,700,18.8003438495311,18.8003438495311,18.7841797872654,18.7841797872654,727.539884880411,0.0,1.0
2011-06-20,19.35,19.41,19.35,19.41,1500,18.6175360024783,18.6752647962845,18.6175360024783,18.6752647962845,1559.01403902946,0.0,1.0
2011-06-21,19.89,19.89,19.89,19.89,100,19.1370951467335,19.1370951467335,19.1370951467335,19.1370951467335,103.93426926863,0.0,1.0
2011-06-22,19.89,19.89,19.89,19.89,0,19.1370951467335,19.1370951467335,19.1370951467335,19.1370951467335,0,0.0,1.0
2011-06-23,19.951,19.951,19.951,19.951,300,19.1957860871031,19.1957860871031,19.1957860871031,19.1957860871031,311.802807805891,0.0,1.0
2011-06-24,19.84,19.87,19.84,19.87,600,19.0889878185617,19.1178522154648,19.0889878185617,19.1178522154648,623.605615611783,0.0,1.0
2011-06-27,19.9499,19.95,19.9,19.9,1000,19.1947277258833,19.1948239405397,19.1467166123679,19.1467166123679,1039.3426926863,0.0,1.0
2011-06-28,20.3414,20.3414,20.33,20.33,400,19.5714081054683,19.5714081054683,19.5604396346452,19.5604396346452,415.737077074522,0.0,1.0
2011-06-29,20.49,20.49,20.49,20.49,200,19.7143830847949,19.7143830847949,19.7143830847949,19.7143830847949,207.86853853726,0.0,1.0
2011-06-30,20.675,20.71,20.675,20.71,900,19.8923801990305,19.9260553287507,19.8923801990305,19.9260553287507,935.40842341767,0.0,1.0
2011-07-01,21.099,21.11,20.8655,20.8655,114000,20.3003303419271,20.3109139541249,20.0756691193649,20.0756691193649,118485.066966239,0.0,1.0
2011-07-05,21.17,21.17,21.03,21.05,4400,20.3686427479311,20.3686427479311,20.2339422290501,20.2531851603188,4573.10784781972,0.0,1.0
2011-07-06,21.2366,21.24,21.12,21.14,10300,20.4327217090559,20.4359930073715,20.3205354197593,20.339778351028,10705.2297346689,0.0,1.0
2011-07-07,21.61,21.66,21.44,21.44,144400,20.7919872358427,20.8400945640145,20.6284223200587,20.6284223200587,150081.084823902,0.0,1.0
2011-07-08,21.4,21.4,21.2976,21.3,7900,20.5899364575212,20.5899364575212,20.4914126494254,20.4937218011777,8210.80727222181,0.0,1.0
2011-07-11,20.99,21.13,20.949,21.13,34100,20.1954563665127,20.3301568853936,20.1560083574118,20.3301568853936,35441.5858206028,0.0,1.0
2011-07-12,21.01,21.01,21.01,21.01,1000,20.2146992977814,20.2146992977814,20.2146992977814,20.2146992977814,1039.3426926863,0.0,1.0
2011-07-13,21.0636,21.1672,21.05,21.1672,17800,20.2662703535815,20.3659487375534,20.2531851603188,20.3659487375534,18500.2999298162,0.0,1.0
2011-07-14,20.69,21.1799,20.69,21.1,28400,19.906812397482,20.3781679989091,19.906812397482,20.3012924884906,29517.332472291,0.0,1.0
2011-07-15,20.78,20.78,20.68,20.78,15000,19.9934055881912,19.9934055881912,19.8971909318476,19.9934055881912,15590.1403902945,0.0,1.0
2011-07-18,20.52,20.59,20.38,20.59,5900,19.7432474816979,19.8105977411384,19.608546962817,19.8105977411384,6132.1218868492,0.0,1.0
2011-07-19,21.02,21.03,20.71,20.71,8500,20.2243207634157,20.2339422290501,19.9260553287507,19.9260553287507,8834.41288783358,0.0,1.0
2011-07-20,20.86,20.9,20.75,20.81,5200,20.070377313266,20.1088631758035,19.9645411912881,20.0222699850943,5404.58200196878,0.0,1.0
2011-07-21,20.98,21.06,20.96,21.04,8000,20.1858349008783,20.2628066259531,20.1665919696096,20.2435636946844,8314.74154149042,0.0,1.0
2011-07-22,20.93,20.93,20.93,20.93,600,20.1377275727065,20.1377275727065,20.1377275727065,20.1377275727065,623.605615611782,0.0,1.0
2011-07-25,20.77,20.95,20.7643,20.89,1600,19.9837841225568,20.1569705039752,19.9782998871452,20.0992417101691,1662.94830829809,0.0,1.0
2011-07-26,20.54,20.6899,20.26,20.57,4600,19.7624904129666,19.9067161828256,19.4930893752047,19.7913548098697,4780.97638635701,0.0,1.0
2011-07-27,19.9,20.46,19.9,20.46,11100,19.1467166123679,19.6855186878918,19.1467166123679,19.6855186878918,11536.7038888179,0.0,1.0
2011-07-28,20.062,20.062,20.05,20.05,400,19.3025843556444,19.3025843556444,19.2910385968832,19.2910385968832,415.737077074522,0.0,1.0
2011-07-29,19.98,20.03,19.98,20.03,3100,19.2236883374427,19.2717956656145,19.2236883374427,19.2717956656145,3221.96234732754,0.0,1.0
2011-08-01,19.98,19.98,19.98,19.98,0,19.2236883374427,19.2236883374427,19.2236883374427,19.2236883374427,0,0.0,1.0
2011-08-02,19.71,19.81,19.71,19.8099,3100,18.9639087653151,19.0601234216587,18.9639087653151,19.0600272070023,3221.96234732754,0.0,1.0
2011-08-03,19.31,19.31,18.98,19.0,6500,18.5790501399409,18.5790501399409,18.2615417740072,18.2807847052759,6755.72750246097,0.0,1.0
2011-08-04,18.28,19.2,18.28,18.86,123000,17.5880391796023,18.473214017963,17.5880391796023,18.1460841863949,127839.151200415,0.0,1.0
2011-08-05,18.01,18.1,17.61,17.87,112100,17.3282596074747,17.4148527981839,16.9434009821004,17.1935590885937,116510.315850134,0.0,1.0
2011-08-08,16.42,17.73,16.42,17.33,13500,15.7984465716121,17.0588585697127,15.7984465716121,16.6739999443385,14031.1263512651,0.0,1.0
2011-08-09,17.39,17.39,16.12,16.62,40500,16.7317287381446,16.7317287381446,15.5098026025814,15.9908758842992,42093.3790537953,0.0,1.0
2011-08-10,16.72,17.1,16.72,17.1,2900,16.0870905406428,16.4527062347483,16.0870905406428,16.4527062347483,3014.09380879027,0.0,1.0
2011-08-11,17.15,17.15,17.06,17.06,1700,16.5008135629201,16.5008135629201,16.4142203722109,16.4142203722109,1766.88257756671,0.0,1.0
2011-08-12,17.6428,17.6999,17.6428,17.6999,700,16.9749593893811,17.0298979581533,16.9749593893811,17.0298979581533,727.539884880412,0.0,1.0
2011-08-15,17.94,17.95,17.94,17.95,5600,17.2609093480342,17.2705308136685,17.2609093480342,17.2705308136685,5820.31907904328,0.0,1.0
2011-08-16,17.68,17.68,17.68,17.68,200,17.0107512415409,17.0107512415409,17.0107512415409,17.0107512415409,207.868538537261,0.0,1.0
2011-08-17,17.6,17.6,17.6,17.6,2000,16.9337795164661,16.9337795164661,16.9337795164661,16.9337795164661,2078.6853853726,0.0,1.0
2011-08-18,16.61,16.61,16.61,16.61,2300,15.9812544186649,15.9812544186649,15.9812544186649,15.9812544186649,2390.48819317849,0.0,1.0
2011-08-19,16.63,16.672,16.63,16.67,2200,16.0004973499336,16.0409075055979,16.0004973499336,16.038983212471,2286.55392390986,0.0,1.0
2011-08-22,16.63,16.63,16.63,16.63,0,16.0004973499336,16.0004973499336,16.0004973499336,16.0004973499336,0,0.0,1.0
2011-08-23,17.23,17.27,16.61,16.62,10100,16.5777852879949,16.6162711505323,15.9812544186649,15.9908758842992,10497.3611961317,0.0,1.0
2011-08-24,17.43,17.43,17.41,17.41,6500,16.770214600682,16.770214600682,16.7509716694133,16.7509716694133,6755.72750246098,0.0,1.0
2011-08-25,17.43,17.43,17.43,17.43,0,16.770214600682,16.770214600682,16.770214600682,16.770214600682,0,0.0,1.0
2011-08-26,17.43,17.43,17.43,17.43,0,16.770214600682,16.770214600682,16.770214600682,16.770214600682,0,0.0,1.0
2011-08-29,18.26,18.26,17.82,17.87,89900,17.5687962483335,17.5687962483335,17.1454517604219,17.1935590885937,93436.9080724989,0.0,1.0
2011-08-30,18.4,18.41,18.09,18.1,27300,17.7034967672145,17.7131182328489,17.4052313325495,17.4148527981839,28374.0555103361,0.0,1.0
2011-08-31,18.27,18.46,18.11,18.46,2600,17.5784177139679,17.7612255610207,17.4244742638182,17.7612255610207,2702.29100098439,0.0,1.0
2011-09-01,17.99,18.45,17.99,18.45,1000,17.3090166762059,17.7516040953863,17.3090166762059,17.7516040953863,1039.34269268631,0.0,1.0
2011-09-02,17.33,17.34,17.33,17.34,1700,16.6739999443385,16.6836214099728,16.6739999443385,16.6836214099728,1766.88257756671,0.0,1.0
2011-09-06,17.01,17.01,17.01,17.01,300,16.3661130440391,16.3661130440391,16.3661130440391,16.3661130440391,311.80280780589,0.0,1.0
2011-09-07,17.01,17.01,17.01,17.01,0,16.3661130440391,16.3661130440391,16.3661130440391,16.3661130440391,0,0.0,1.0
2011-09-08,17.92,17.96,17.92,17.96,200,17.2416664167655,17.2801522793029,17.2416664167655,17.2801522793029,207.86853853726,0.0,1.0
2011-09-09,17.03,17.44,16.88,17.44,2700,16.3853559753078,16.7798360663164,16.2410339907925,16.7798360663164,2806.22527025302,0.0,1.0
2011-09-12,17.12,17.12,17.12,17.12,3700,16.471949166017,16.471949166017,16.471949166017,16.471949166017,3845.56796293932,0.0,1.0
2011-09-13,17.46,17.46,17.37,17.37,4100,16.7990789975851,16.7990789975851,16.7124858068759,16.7124858068759,4261.30504001384,0.0,1.0
2011-09-14,18.01,18.01,17.38,17.38,2800,17.3282596074747,17.3282596074747,16.7221072725102,16.7221072725102,2910.15953952164,0.0,1.0
2011-09-15,18.06,18.06,17.97,17.97,800,17.3763669356464,17.3763669356464,17.2897737449372,17.2897737449372,831.474154149044,0.0,1.0
2011-09-16,17.959,18.05,17.95,18.05,1200,17.2791901327394,17.3667454700121,17.2705308136685,17.3667454700121,1247.21123122357,0.0,1.0
2011-09-19,17.79,17.79,17.79,17.79,900,17.1165873635188,17.1165873635188,17.1165873635188,17.1165873635188,935.408423417674,0.0,1.0
2011-09-20,18.01,18.01,18.01,18.01,100,17.3282596074747,17.3282596074747,17.3282596074747,17.3282596074747,103.93426926863,0.0,1.0
2011-09-21,17.33,17.54,17.33,17.53,3900,16.6739999443385,16.8760507226599,16.6739999443385,16.8664292570256,4053.43650147657,0.0,1.0
2011-09-22,16.37,16.59,16.334,16.57,27000,15.7503392434403,15.9620114873961,15.7157019671566,15.9427685561274,28062.2527025302,0.0,1.0
2011-09-23,16.59,16.6,16.38,16.39,10400,15.9620114873961,15.9716329530305,15.7599607090747,15.769582174709,10809.1640039376,0.0,1.0
2011-09-26,16.83,16.83,16.83,16.83,400,16.1929266626207,16.1929266626207,16.1929266626207,16.1929266626207,415.73707707452,0.0,1.0
2011-09-27,17.3036,17.51,17.3036,17.51,400,16.6485992750638,16.8471863257569,16.6485992750638,16.8471863257569,415.73707707452,0.0,1.0
2011-09-28,16.9912,17.12,16.9912,17.12,1100,16.3480246886465,16.471949166017,16.3480246886465,16.471949166017,1143.27696195493,0.0,1.0
2011-09-29,17.13,17.32,17.13,17.32,800,16.4815706316513,16.6643784787041,16.4815706316513,16.6643784787041,831.474154149044,0.0,1.0
2011-09-30,16.63,16.74,16.63,16.72,8000,16.0004973499336,16.1063334719115,16.0004973499336,16.0870905406428,8314.7415414904,0.0,1.0
2011-10-03,15.59,16.02,15.59,16.02,5000,14.9998649239606,15.4135879462379,14.9998649239606,15.4135879462379,5196.7134634315,0.0,1.0
2011-10-04,16.54,16.54,15.67,16.02,8700,15.9139041592244,15.9139041592244,15.0768366490354,15.4135879462379,9042.28142637081,0.0,1.0
2011-10-05,16.54,16.54,16.54,16.54,0,15.9139041592244,15.9139041592244,15.9139041592244,15.9139041592244,0,0.0,1.0
2011-10-06,17.22,17.22,16.92,16.92,8200,16.5681638223605,16.5681638223605,16.2795198533299,16.2795198533299,8522.61008002771,0.0,1.0
2011-10-07,16.98,17.02,16.93,17.02,1600,16.337248647136,16.3757345096734,16.2891413189642,16.3757345096734,1662.94830829809,0.0,1.0
2011-10-10,17.43,17.43,17.43,17.43,2900,16.770214600682,16.770214600682,16.770214600682,16.770214600682,3014.09380879028,0.0,1.0
2011-10-11,17.4422,17.49,17.4422,17.49,2100,16.7819527887559,16.8279433944882,16.7819527887559,16.8279433944882,2182.61965464124,0.0,1.0
2011-10-12,17.78,17.78,17.67,17.67,3000,17.1069658978845,17.1069658978845,17.0011297759066,17.0011297759066,3118.0280780589,0.0,1.0
2011-10-13,17.61,17.67,17.59,17.67,1100,16.9434009821004,17.0011297759066,16.9241580508317,17.0011297759066,1143.27696195493,0.0,1.0
2011-10-14,17.61,17.61,17.61,17.61,0,16.9434009821004,16.9434009821004,16.9434009821004,16.9434009821004,0,0.0,1.0
2011-10-17,17.61,17.61,17.61,17.61,0,16.9434009821004,16.9434009821004,16.9434009821004,16.9434009821004,0,0.0,1.0
2011-10-18,17.61,17.61,17.61,17.61,0,16.9434009821004,16.9434009821004,16.9434009821004,16.9434009821004,0,0.0,1.0
2011-10-19,17.58,17.8,17.56,17.8,73500,16.9145365851974,17.1262088291532,16.8952936539286,17.1262088291532,76391.687912443,0.0,1.0
2011-10-20,17.68,17.68,17.66,17.66,4700,17.0107512415409,17.0107512415409,16.9915083102722,16.9915083102722,4884.91065562563,0.0,1.0
2011-10-21,18.03,18.03,18.03,18.03,2300,17.3475025387434,17.3475025387434,17.3475025387434,17.3475025387434,2390.48819317849,0.0,1.0
2011-10-24,18.56,18.66,18.56,18.62,1500,17.8574402173642,17.9536548737078,17.8574402173642,17.9151690111704,1559.01403902946,0.0,1.0
2011-10-25,18.33,18.33,18.33,18.33,200,17.636146507774,17.636146507774,17.636146507774,17.636146507774,207.868538537261,0.0,1.0
2011-10-26,18.21,18.21,18.21,18.21,900,17.5206889201618,17.5206889201618,17.5206889201618,17.5206889201618,935.408423417671,0.0,1.0
2011-10-27,19.249,19.3801,18.93,18.93,6300,18.5203591995713,18.6464966140377,18.2134344458354,18.2134344458354,6547.85896392372,0.0,1.0
2011-10-28,19.18,19.31,19.18,19.23,2800,18.4539710866943,18.5790501399409,18.4539710866943,18.502078414866,2910.15953952164,0.0,1.0
2011-10-31,18.97,18.97,18.97,18.97,100,18.2519203083728,18.2519203083728,18.2519203083728,18.2519203083728,103.93426926863,0.0,1.0
2011-11-01,18.35,18.35,18.33,18.33,5300,17.6553894390427,17.6553894390427,17.636146507774,17.636146507774,5508.51627123742,0.0,1.0
2011-11-02,18.606,18.606,18.42,18.6,28700,17.9016989592823,17.9016989592823,17.7227396984832,17.8959260799016,29829.1352800968,0.0,1.0
2011-11-03,18.64,18.64,18.51,18.51,4500,17.9344119424391,17.9344119424391,17.8093328891924,17.8093328891924,4677.04211708835,0.0,1.0
2011-11-04,18.81,18.81,18.81,18.81,400,18.0979768582231,18.0979768582231,18.0979768582231,18.0979768582231,415.737077074521,0.0,1.0
2011-11-07,18.81,18.81,18.81,18.81,0,18.0979768582231,18.0979768582231,18.0979768582231,18.0979768582231,0,0.0,1.0
2011-11-08,18.81,18.81,18.81,18.81,0,18.0979768582231,18.0979768582231,18.0979768582231,18.0979768582231,0,0.0,1.0
2011-11-09,18.66,18.66,18.66,18.66,500,17.9536548737078,17.9536548737078,17.9536548737078,17.9536548737078,519.671346343151,0.0,1.0
2011-11-10,18.46,18.46,18.46,18.46,2200,17.7612255610207,17.7612255610207,17.7612255610207,17.7612255610207,2286.55392390986,0.0,1.0
2011-11-11,18.46,18.46,18.46,18.46,0,17.7612255610207,17.7612255610207,17.7612255610207,17.7612255610207,0,0.0,1.0
2011-11-14,18.46,18.46,18.46,18.46,0,17.7612255610207,17.7612255610207,17.7612255610207,17.7612255610207,0,0.0,1.0
2011-11-15,18.73,18.76,18.73,18.76,400,18.0210051331483,18.0498695300513,18.0210051331483,18.0498695300513,415.73707707452,0.0,1.0
2011-11-16,18.73,18.73,18.73,18.73,0,18.0210051331483,18.0210051331483,18.0210051331483,18.0210051331483,0,0.0,1.0
2011-11-17,18.73,18.73,18.73,18.73,0,18.0210051331483,18.0210051331483,18.0210051331483,18.0210051331483,0,0.0,1.0
2011-11-18,18.39,18.43,18.39,18.43,1300,17.6938753015802,17.7323611641176,17.6938753015802,17.7323611641176,1351.14550049219,0.0,1.0
2011-11-21,18.39,18.39,18.39,18.39,0,17.6938753015802,17.6938753015802,17.6938753015802,17.6938753015802,0,0.0,1.0
2011-11-22,17.99,18.2,17.99,18.2,900,17.3090166762059,17.5110674545274,17.3090166762059,17.5110674545274,935.408423417675,0.0,1.0
2011-11-23,17.51,17.51,17.51,17.51,700,16.8471863257569,16.8471863257569,16.8471863257569,16.8471863257569,727.539884880411,0.0,1.0
2011-11-25,17.51,17.51,17.51,17.51,0,16.8471863257569,16.8471863257569,16.8471863257569,16.8471863257569,0,0.0,1.0
2011-11-28,17.9444,17.9444,17.9104,17.9104,500,17.2651427929133,17.2651427929133,17.2324298097565,17.2324298097565,519.671346343151,0.0,1.0
2011-11-29,17.9,17.94,17.89,17.94,900,17.2224234854967,17.2609093480342,17.2128020198624,17.2609093480342,935.408423417674,0.0,1.0
2011-11-30,18.77,18.77,18.51,18.51,6100,18.0594909956857,18.0594909956857,17.8093328891924,17.8093328891924,6339.99042538644,0.0,1.0
2011-12-01,18.75,18.75,18.75,18.75,1000,18.040248064417,18.040248064417,18.040248064417,18.040248064417,1039.3426926863,0.0,1.0
2011-12-02,18.75,18.92,18.75,18.92,11700,18.040248064417,18.203812980201,18.040248064417,18.203812980201,12160.3095044297,0.0,1.0
2011-12-05,19.06,19.06,19.04,19.04,3100,18.338513499082,18.338513499082,18.3192705678133,18.3192705678133,3221.96234732754,0.0,1.0
2011-12-06,18.86,18.86,18.86,18.86,600,18.1460841863949,18.1460841863949,18.1460841863949,18.1460841863949,623.605615611781,0.0,1.0
2011-12-07,18.8098,18.81,18.66,18.66,1700,18.0977844289104,18.0979768582231,17.9536548737078,17.9536548737078,1766.88257756672,0.0,1.0
2011-12-08,18.636,18.73,18.636,18.73,2600,17.9305633561853,18.0210051331483,17.9305633561853,18.0210051331483,2702.29100098439,0.0,1.0
2011-12-09,18.9796,18.9796,18.85,18.85,3800,18.2611569153818,18.2611569153818,18.1364627207605,18.1364627207605,3949.50223220795,0.0,1.0
2011-12-12,18.65,18.65,18.65,18.65,200,17.9440334080734,17.9440334080734,17.9440334080734,17.9440334080734,207.868538537261,0.0,1.0
2011-12-13,18.28,18.28,18.28,18.28,500,17.5880391796023,17.5880391796023,17.5880391796023,17.5880391796023,519.67134634315,0.0,1.0
2011-12-14,18.2698,18.37,18.2698,18.37,800,17.5782252846552,17.6746323703115,17.5782252846552,17.6746323703115,831.474154149043,0.0,1.0
2011-12-15,18.52,18.526,18.52,18.526,400,17.8189543548268,17.8247272342074,17.8189543548268,17.8247272342074,415.737077074521,0.0,1.0
2011-12-16,18.66,18.776,18.66,18.776,300,17.9536548737078,18.0652638750663,17.9536548737078,18.0652638750663,311.80280780589,0.0,1.0
2011-12-19,18.64,18.64,18.64,18.64,500,17.9344119424391,17.9344119424391,17.9344119424391,17.9344119424391,519.67134634315,0.0,1.0
2011-12-20,18.9602,18.9602,18.96,18.96,3200,18.2424912720511,18.2424912720511,18.2422988427384,18.2422988427384,3325.89661659617,0.0,1.0
2011-12-21,18.76,18.76,18.76,18.76,200,18.0507354619584,18.0507354619584,18.0507354619584,18.0507354619584,207.858566644405,0.0009,1.0
2011-12-22,19.1,19.14,19.1,19.13,2600,18.3778809873884,18.4163686962625,18.3778809873884,18.406746769044,2702.16136637725,0.0,1.0
2011-12-23,19.17,19.19,19.17,19.19,600,18.4452344779181,18.4644783323551,18.4452344779181,18.4644783323551,623.575699933212,0.0,1.0
2011-12-27,19.2999,19.2999,19.1592,19.1592,900,18.5702233124867,18.5702233124867,18.4348427965221,18.4348427965221,935.363549899822,0.0,1.0
2011-12-28,18.9301,19.13,18.9,19.11,1400,18.2144044439456,18.406746769044,18.1854424430178,18.3875029146069,1455.00996651083,0.0,1.0
2011-12-29,19.18,19.18,19.08,19.08,4800,18.4548564051366,18.4548564051366,18.3586371329513,18.3586371329513,4988.60559946571,0.0,1.0
2011-12-30,19.18,19.18,19.18,19.18,0,18.4548564051366,18.4548564051366,18.4548564051366,18.4548564051366,0,0.0,1.0
2012-01-03,19.187,19.51,19.093,19.51,2400,18.4615917541896,18.772380003348,18.3711456383354,18.772380003348,2494.30279973285,0.0,1.0
2012-01-04,19.0,19.0424,18.85,18.85,2100,18.2816617152031,18.3224586866097,18.1373328069252,18.1373328069252,2182.51494976625,0.0,1.0
2012-01-05,19.13,19.17,19.1285,19.17,2000,18.406746769044,18.4452344779181,18.4053034799612,18.4452344779181,2078.58566644404,0.0,1.0
2012-01-06,19.15,19.21,19.12,19.12,900,18.425990623481,18.4837221867922,18.3971248418254,18.3971248418254,935.363549899821,0.0,1.0
2012-01-09,19.15,19.15,19.15,19.15,0,18.425990623481,18.425990623481,18.425990623481,18.425990623481,0,0.0,1.0
2012-01-10,19.2734,19.2734,19.26,19.26,300,18.5447252053576,18.5447252053576,18.5318318228848,18.5318318228848,311.787849966607,0.0,1.0
2012-01-11,19.31,19.34,19.31,19.34,800,18.5799414589775,18.608807240633,18.5799414589775,18.608807240633,831.434266577616,0.0,1.0
2012-01-12,19.42,19.42,19.42,19.42,100,18.6857826583813,18.6857826583813,18.6857826583813,18.6857826583813,103.929283322202,0.0,1.0
2012-01-13,19.2965,19.32,19.232,19.232,1100,18.5669518572324,18.589563386196,18.5048904266729,18.5048904266729,1143.22211654423,0.0,1.0
2012-01-17,19.54,19.54,19.54,19.54,200,18.8012457850036,18.8012457850036,18.8012457850036,18.8012457850036,207.858566644404,0.0,1.0
2012-01-18,19.49,19.49,19.37,19.37,600,18.753136148911,18.753136148911,18.6376730222886,18.6376730222886,623.575699933212,0.0,1.0
2012-01-19,19.64,19.67,19.64,19.67,500,18.8974650571889,18.9263308388445,18.8974650571889,18.9263308388445,519.646416611011,0.0,1.0
2012-01-20,19.6199,19.644,19.5499,19.644,9100,18.8781249834796,18.9013138280763,18.8107714929499,18.9013138280763,9457.56478232042,0.0,1.0
2012-01-23,19.4952,19.65,19.43,19.65,8500,18.7581395510646,18.9070869844074,18.6954045855998,18.9070869844074,8833.98908238719,0.0,1.0
2012-01-24,19.71,19.72,19.65,19.65,900,18.9648185477186,18.9744404749371,18.9070869844074,18.9070869844074,935.363549899819,0.0,1.0
2012-01-25,19.77,19.77,19.73,19.73,1100,19.0225501110297,19.0225501110297,18.9840624021556,18.9840624021556,1143.22211654423,0.0,1.0
2012-01-26,19.72,19.78,19.71,19.71,3800,18.9744404749371,19.0321720382483,18.9648185477186,18.9648185477186,3949.31276624369,0.0,1.0
2012-01-27,19.81,19.81,19.74,19.74,1200,19.0610378199039,19.0610378199039,18.9936843293742,18.9936843293742,1247.15139986642,0.0,1.0
2012-01-30,19.73,19.77,19.72,19.77,16000,18.9840624021556,19.0225501110297,18.9744404749371,19.0225501110297,16628.6853315524,0.0,1.0
2012-01-31,19.758,19.83,19.6193,19.82,7000,19.0110037983675,19.0802816743409,18.8775476678465,19.0706597471224,7275.04983255416,0.0,1.0
2012-02-01,19.94,19.99,19.88,19.88,10300,19.1861228737447,19.2342325098374,19.1283913104336,19.1283913104336,10704.7161821868,0.0,1.0
2012-02-02,20.25,20.31,20.219,20.2251,5200,19.4844026175191,19.5421341808303,19.4545746431417,19.460444018745,5404.32273275451,0.0,1.0
2012-02-03,20.74,20.79,20.6869,20.79,9400,19.955877051227,20.0039866873196,19.9047846176966,20.0039866873196,9769.35263228699,0.0,1.0
2012-02-06,20.5899,20.65,20.5306,20.65,6200,19.8114519236769,19.8692797062602,19.754393895271,19.8692797062602,6443.61556597652,0.0,1.0
2012-02-07,20.58,20.58,20.58,20.58,3400,19.8019262157305,19.8019262157305,19.8019262157305,19.8019262157305,3533.59563295488,0.0,1.0
2012-02-08,20.62,20.66,20.51,20.66,1000,19.8404139246046,19.8789016334787,19.7345727252008,19.8789016334787,1039.29283322202,0.0,1.0
2012-02-09,20.59,20.62,20.5,20.59,3600,19.811548142949,19.8404139246046,19.7249507979823,19.811548142949,3741.45419959929,0.0,1.0
2012-02-10,20.28,20.35,20.27,20.35,600,19.5132683991747,19.5806218897044,19.5036464719561,19.5806218897044,623.575699933212,0.0,1.0
2012-02-13,20.51,20.51,20.49,20.49,900,19.7345727252008,19.7345727252008,19.7153288707638,19.7153288707638,935.363549899821,0.0,1.0
2012-02-14,20.32,20.444,20.31,20.31,12200,19.5517561080488,19.6710680055585,19.5421341808303,19.5421341808303,12679.3725653087,0.0,1.0
2012-02-15,20.27,20.54,20.27,20.5,3200,19.5036464719561,19.7634385068564,19.5036464719561,19.7249507979823,3325.73706631048,0.0,1.0
2012-02-16,20.525,20.57,20.33,20.33,2400,19.7490056160286,19.792304288512,19.5613780352673,19.5613780352673,2494.30279973285,0.0,1.0
2012-02-17,20.6308,20.79,20.6,20.79,5000,19.8508056060006,20.0039866873196,19.8211700701676,20.0039866873196,5196.46416611012,0.0,1.0
2012-02-21,20.51,20.74,20.5099,20.74,1900,19.7345727252008,19.955877051227,19.7344765059286,19.955877051227,1974.65638312184,0.0,1.0
2012-02-22,20.45,20.45,20.45,20.45,500,19.6768411618896,19.6768411618896,19.6768411618896,19.6768411618896,519.646416611012,0.0,1.0
2012-02-23,20.45,20.45,20.45,20.45,0,19.6768411618896,19.6768411618896,19.6768411618896,19.6768411618896,0,0.0,1.0
2012-02-24,20.694,20.73,20.68,20.73,1600,19.9116161860217,19.9462551240084,19.8981454879158,19.9462551240084,1662.86853315524,0.0,1.0
2012-02-27,20.68,20.77,20.68,20.77,400,19.8981454879158,19.9847428328825,19.8981454879158,19.9847428328825,415.717133288809,0.0,1.0
2012-02-28,20.68,20.68,20.68,20.68,0,19.8981454879158,19.8981454879158,19.8981454879158,19.8981454879158,0,0.0,1.0
2012-02-29,20.5476,20.64,20.5476,20.64,4300,19.7707511715425,19.8596577790417,19.7707511715425,19.8596577790417,4468.95918285469,0.0,1.0
2012-03-01,20.54,20.6375,20.54,20.6,3800,19.7634385068564,19.857252297237,19.7634385068564,19.8211700701676,3949.31276624368,0.0,1.0
2012-03-02,20.2575,20.58,20.17,20.58,2600,19.491619062933,19.8019262157305,19.4074271997709,19.8019262157305,2702.16136637726,0.0,1.0
2012-03-05,20.26,20.26,20.26,20.26,0,19.4940245447376,19.4940245447376,19.4940245447376,19.4940245447376,0,0.0,1.0
2012-03-06,19.81,20.0088,19.81,20.0088,6800,19.0610378199039,19.2523217330082,19.0610378199039,19.2523217330082,7067.19126590974,0.0,1.0
2012-03-07,20.1524,20.1524,20.0499,20.0499,1800,19.3904926078663,19.3904926078663,19.2918678538763,19.2918678538763,1870.72709979964,0.0,1.0
2012-03-08,20.1912,20.1912,20.1912,20.1912,300,19.4278256854741,19.4278256854741,19.4278256854741,19.4278256854741,311.787849966607,0.0,1.0
2012-03-09,20.6684,20.69,20.6684,20.69,800,19.8869840523423,19.9077674151343,19.8869840523423,19.9077674151343,831.434266577618,0.0,1.0
2012-03-12,20.7193,20.7193,20.67,20.67,1900,19.9359596618846,19.9359596618846,19.8885235606973,19.8885235606973,1974.65638312184,0.0,1.0
2012-03-13,20.86,20.89,20.76,20.76,3000,20.0713401778493,20.1002059595049,19.975120905664,19.975120905664,3117.87849966607,0.0,1.0
2012-03-14,20.936,21.0201,20.936,21.0201,2100,20.1444668247101,20.2253872326179,20.1444668247101,20.2253872326179,2182.51494976625,0.0,1.0
2012-03-15,20.9,20.9,20.83,20.83,800,20.1098278867234,20.1098278867234,20.0424743961937,20.0424743961937,831.434266577618,0.0,1.0
2012-03-16,21.0182,21.03,21.0182,21.03,600,20.2235590664464,20.2349129405643,20.2235590664464,20.2349129405643,623.575699933214,0.0,1.0
2012-03-19,21.21,21.3,21.19,21.3,50700,20.4081076304978,20.4947049754645,20.3888637760607,20.4947049754645,52692.1466443565,0.0,1.0
2012-03-20,21.0799,21.08,21.0799,21.08,1900,20.2829263573847,20.2830225766569,20.2829263573847,20.2830225766569,1974.65638312184,0.0,1.0
2012-03-21,21.0637,21.13,21.01,21.01,2600,20.2673388352907,20.3311322127495,20.2156690861272,20.2156690861272,2702.16136637726,0.0,1.0
2012-03-22,20.85,20.85,20.85,20.85,200,20.0617182506308,20.0617182506308,20.0617182506308,20.0617182506308,207.858566644404,0.0,1.0
2012-03-23,21.1167,21.1167,21.1167,21.1167,200,20.3183350495489,20.3183350495489,20.3183350495489,20.3183350495489,207.858566644405,0.0,1.0
2012-03-26,21.56,21.58,21.56,21.58,1400,20.7448750831462,20.7641189375833,20.7448750831462,20.7641189375833,1455.00996651083,0.0,1.0
2012-03-27,21.4701,21.61,21.4701,21.61,2000,20.6583739574517,20.7929847192389,20.6583739574517,20.7929847192389,2078.58566644404,0.0,1.0
2012-03-28,21.15,21.38,21.15,21.38,2700,20.3503760671866,20.5716803932127,20.3503760671866,20.5716803932127,2806.09064969946,0.0,1.0
2012-03-29,21.26,21.26,20.98,21.19,7200,20.4562172665904,20.4562172665904,20.1868033044716,20.3888637760607,7482.90839919856,0.0,1.0
2012-03-30,21.26,21.26,21.26,21.26,0,20.4562172665904,20.4562172665904,20.4562172665904,20.4562172665904,0,0.0,1.0
2012-04-02,21.434,21.49,21.25,21.28,40900,20.6236388001928,20.6775215926166,20.4465953393719,20.4754611210275,42507.0768787807,0.0,1.0
2012-04-03,21.37,21.48,21.36,21.48,13400,20.5620584659942,20.667899665398,20.5524365387757,20.667899665398,13926.5239651751,0.0,1.0
2012-04-04,21.01,21.01,21.0,21.0,1100,20.2156690861272,20.2156690861272,20.2060471589087,20.2060471589087,1143.22211654423,0.0,1.0
2012-04-05,21.07,21.14,21.07,21.14,4600,20.2734006494384,20.3407541399681,20.2734006494384,20.3407541399681,4780.7470328213,0.0,1.0
2012-04-09,20.79,20.8,20.76,20.8,3400,20.0039866873196,20.0136086145381,19.975120905664,20.0136086145381,3533.59563295488,0.0,1.0
2012-04-10,20.79,20.79,20.79,20.79,0,20.0039866873196,20.0039866873196,20.0039866873196,20.0039866873196,0,0.0,1.0
2012-04-11,20.79,20.79,20.79,20.79,0,20.0039866873196,20.0039866873196,20.0039866873196,20.0039866873196,0,0.0,1.0
2012-04-12,20.86,20.86,20.5,20.5,1100,20.0713401778493,20.0713401778493,19.7249507979823,19.7249507979823,1143.22211654422,0.0,1.0
2012-04-13,20.63,20.69,20.58,20.69,1200,19.8500358518231,19.9077674151343,19.8019262157305,19.9077674151343,1247.15139986643,0.0,1.0
2012-04-16,20.6899,20.8,20.49,20.8,600,19.9076711958621,20.0136086145381,19.7153288707638,20.0136086145381,623.575699933214,0.0,1.0
2012-04-17,20.96,20.96,20.96,20.96,400,20.1675594500346,20.1675594500346,20.1675594500346,20.1675594500346,415.717133288808,0.0,1.0
2012-04-18,20.96,20.96,20.96,20.96,0,20.1675594500346,20.1675594500346,20.1675594500346,20.1675594500346,0,0.0,1.0
2012-04-19,20.67,20.67,20.67,20.67,300,19.8885235606973,19.8885235606973,19.8885235606973,19.8885235606973,311.787849966606,0.0,1.0
2012-04-20,20.79,20.93,20.75,20.93,2400,20.0039866873196,20.138693668379,19.9654989784455,20.138693668379,2494.30279973285,0.0,1.0
2012-04-23,20.41,20.41,20.41,20.41,100,19.6383534530155,19.6383534530155,19.6383534530155,19.6383534530155,103.929283322202,0.0,1.0
2012-04-24,20.43,20.6392,20.43,20.45,500,19.6575973074526,19.8588880248642,19.6575973074526,19.6768411618896,519.646416611011,0.0,1.0
2012-04-25,20.93,20.956,20.84,20.89,800,20.138693668379,20.1637106791472,20.0520963234122,20.1002059595049,831.434266577617,0.0,1.0
2012-04-26,21.15,21.15,21.15,21.15,3300,20.3503760671866,20.3503760671866,20.3503760671866,20.3503760671866,3429.66634963267,0.0,1.0
2012-04-27,21.29,21.29,21.235,21.235,400,20.485083048246,20.485083048246,20.4321624485441,20.4321624485441,415.717133288809,0.0,1.0
2012-04-30,21.27,21.27,21.27,21.27,800,20.4658391938089,20.4658391938089,20.4658391938089,20.4658391938089,831.434266577619,0.0,1.0
2012-05-01,21.58,21.62,21.58,21.62,11700,20.7641189375833,20.8026066464574,20.7641189375833,20.8026066464574,12159.7261486977,0.0,1.0
2012-05-02,21.58,21.58,21.58,21.58,0,20.7641189375833,20.7641189375833,20.7641189375833,20.7641189375833,0,0.0,1.0
2012-05-03,21.24,21.94,21.2399,21.94,900,20.4369734121533,21.1105083174503,20.4368771928812,21.1105083174503,935.363549899822,0.0,1.0
2012-05-04,20.86,20.98,20.79,20.98,9200,20.0713401778493,20.1868033044716,20.0039866873196,20.1868033044716,9561.4940656426,0.0,1.0
2012-05-07,20.91,20.91,20.9,20.9,1300,20.1194498139419,20.1194498139419,20.1098278867234,20.1098278867234,1351.08068318863,0.0,1.0
2012-05-08,20.91,20.91,20.91,20.91,0,20.1194498139419,20.1194498139419,20.1194498139419,20.1194498139419,0,0.0,1.0
2012-05-09,20.6209,20.71,19.99,19.99,1000,19.8412798980543,19.9270112695714,19.2342325098374,19.2342325098374,1039.29283322202,0.0,1.0
2012-05-10,20.84,20.84,20.74,20.74,5800,20.0520963234122,20.0520963234122,19.955877051227,19.955877051227,6027.89843268774,0.0,1.0
2012-05-11,20.79,20.83,20.79,20.83,700,20.0039866873196,20.0424743961937,20.0039866873196,20.0424743961937,727.504983255415,0.0,1.0
2012-05-14,20.62,20.62,20.34,20.5,1900,19.8404139246046,19.8404139246046,19.5709999624858,19.7249507979823,1974.65638312184,0.0,1.0
2012-05-15,20.62,20.62,20.62,20.62,0,19.8404139246046,19.8404139246046,19.8404139246046,19.8404139246046,0,0.0,1.0
2012-05-16,20.44,20.57,20.44,20.53,1000,19.6672192346711,19.792304288512,19.6672192346711,19.7538165796379,1039.29283322202,0.0,1.0
2012-05-17,19.87,20.36,19.858,20.36,6300,19.118769383215,19.5902438169229,19.1072230705528,19.5902438169229,6547.54484929875,0.0,1.0
2012-05-18,19.61,19.92,19.43,19.43,5000,18.8685992755333,19.1668790193077,18.6954045855998,18.6954045855998,5196.46416611011,0.0,1.0
2012-05-21,20.09,20.09,19.65,19.72,5700,19.3304517820226,19.3304517820226,18.9070869844074,18.9744404749371,5923.96914936554,0.0,1.0
2012-05-22,20.11,20.2,20.11,20.2,1100,19.3496956364597,19.4362929814264,19.3496956364597,19.4362929814264,1143.22211654422,0.0,1.0
2012-05-23,20.0524,20.0524,19.8251,19.84,2000,19.294273335681,19.294273335681,19.0755669300038,19.0899036015594,2078.58566644404,0.0,1.0
2012-05-24,20.14,20.54,20.04,20.13,38300,19.3785614181153,19.7634385068564,19.28234214593,19.3689394908968,39804.9155124034,0.0,1.0
2012-05-25,20.14,20.15,20.14,20.15,400,19.3785614181153,19.3881833453338,19.3785614181153,19.3881833453338,415.717133288808,0.0,1.0
2012-05-29,20.41,20.41,20.1659,20.1659,800,19.6383534530155,19.6383534530155,19.4034822096113,19.4034822096113,831.434266577619,0.0,1.0
2012-05-30,20.056,20.16,20.056,20.16,800,19.2977372294796,19.3978052725523,19.2977372294796,19.3978052725523,831.43426657762,0.0,1.0
2012-05-31,20.06,20.06,20.06,20.06,0,19.3015860003671,19.3015860003671,19.3015860003671,19.3015860003671,0,0.0,1.0
2012-06-01,19.57,19.57,19.5699,19.5699,500,18.8301115666592,18.8301115666592,18.830015347387,18.830015347387,519.646416611011,0.0,1.0
2012-06-04,19.13,19.13,18.86,19.0,3800,18.406746769044,18.406746769044,18.1469547341437,18.2816617152031,3949.31276624368,0.0,1.0
2012-06-05,19.4,19.41,19.19,19.28,1100,18.6665388039442,18.6761607311627,18.4644783323551,18.5510756773219,1143.22211654423,0.0,1.0
2012-06-06,19.87,19.87,19.87,19.87,500,19.118769383215,19.118769383215,19.118769383215,19.118769383215,519.646416611012,0.0,1.0
2012-06-07,19.765,19.9504,19.765,19.9504,1000,19.0177391474205,19.196129678052,19.0177391474205,19.196129678052,1039.29283322202,0.0,1.0
2012-06-08,20.0556,20.0556,19.65,19.81,7700,19.2973523523909,19.2973523523909,18.9070869844074,19.0610378199039,8002.55481580957,0.0,1.0
2012-06-11,19.8818,19.92,19.8818,19.92,300,19.1301232573329,19.1668790193077,19.1301232573329,19.1668790193077,311.787849966606,0.0,1.0
2012-06-12,19.66,19.82,19.66,19.82,1700,18.9167089116259,19.0706597471224,18.9167089116259,19.0706597471224,1766.79781647744,0.0,1.0
2012-06-13,19.8,19.92,19.8,19.9199,2000,19.0514158926853,19.1668790193077,19.0514158926853,19.1667828000355,2078.58566644405,0.0,1.0
2012-06-14,19.7,19.7,19.7,19.7,200,18.9551966205001,18.9551966205001,18.9551966205001,18.9551966205001,207.858566644404,0.0,1.0
2012-06-15,20.0525,20.0543,19.8799,19.8799,4900,19.2943695549532,19.2961015018525,19.1282950911614,19.1282950911614,5092.5348827879,0.0,1.0
2012-06-18,20.04,20.04,19.96,19.96,900,19.28234214593,19.28234214593,19.2053667281818,19.2053667281818,935.36354989982,0.0,1.0
2012-06-19,20.39,20.5,20.39,20.46,6100,19.6191095985785,19.7249507979823,19.6191095985785,19.6864630891082,6339.68628265433,0.0,1.0
2012-06-20,20.36,20.4399,20.25,20.38,10200,19.5902438169229,19.6671230153989,19.4844026175191,19.60948767136,10600.7868988646,0.0,1.0
2012-06-21,20.36,20.36,20.36,20.36,0,19.6136251000639,19.6136251000639,19.6136251000639,19.6136251000639,0,0.0243,1.0
2012-06-22,19.87,20.02,19.79,19.91,81900,19.1415879537461,19.2860891209862,19.0645206645513,19.1801215983434,85016.6142919987,0.0,1.0
2012-06-25,19.7008,19.7008,19.6573,19.6812,1200,18.9785906370992,18.9785906370992,18.9366852985995,18.9597091512465,1245.66467827104,0.0,1.0
2012-06-26,19.6799,19.72,19.616,19.63,4400,18.958456807797,18.9970867865059,18.8968993105527,18.9103860861618,4567.43715366051,0.0,1.0
2012-06-27,19.9,19.98,19.9,19.94,5300,19.1704881871941,19.2475554763889,19.1704881871941,19.2090218317915,5501.68566236378,0.0,1.0
2012-06-28,19.8,19.81,19.65,19.65,6100,19.0741540757007,19.08378748685,18.9296529084605,18.9296529084605,6332.12878121113,0.0,1.0
2012-06-29,20.434,20.434,19.86,19.86,5800,19.6849123425691,19.6849123425691,19.1319545425967,19.1319545425967,6020.71261164337,0.0,1.0
2012-07-02,20.43,20.43,20.43,20.43,0,19.6810589781093,19.6810589781093,19.6810589781093,19.6810589781093,0,0.0,1.0
2012-07-03,20.956,20.956,20.94,20.94,1600,20.1877764045648,20.1877764045648,20.1723629467259,20.1723629467259,1660.88623769473,0.0,1.0
2012-07-05,21.022,21.07,20.91,20.91,1700,20.2513569181505,20.2975972916673,20.1434627132778,20.1434627132778,1764.69162755064,0.0,1.0
2012-07-06,20.74,20.74,20.74,20.74,1300,19.979694723739,19.979694723739,19.979694723739,19.979694723739,1349.47006812696,0.0,1.0
2012-07-09,20.66,20.7299,20.66,20.7299,800,19.9026274345442,19.9699649784781,19.9026274345442,19.9699649784781,830.443118847364,0.0,1.0
2012-07-10,20.47,20.66,20.41,20.6599,12100,19.7195926227067,19.9026274345442,19.6617921558106,19.9025311004327,12560.4521725664,0.0,1.0
2012-07-11,20.25,20.47,20.25,20.47,7400,19.5076575774211,19.7195926227067,19.5076575774211,19.7195926227067,7681.59884933812,0.0,1.0
2012-07-12,20.41,20.41,20.41,20.41,400,19.6617921558106,19.6617921558106,19.6617921558106,19.6617921558106,415.221559423682,0.0,1.0
2012-07-13,20.41,20.41,20.41,20.41,0,19.6617921558106,19.6617921558106,19.6617921558106,19.6617921558106,0,0.0,1.0
2012-07-16,20.52,20.578,20.44,20.44,800,19.7677596784534,19.8236334631196,19.6906923892587,19.6906923892587,830.443118847364,0.0,1.0
2012-07-17,20.57,20.57,20.57,20.57,4000,19.8159267342001,19.8159267342001,19.8159267342001,19.8159267342001,4152.21559423682,0.0,1.0
2012-07-18,20.57,20.57,20.57,20.57,0,19.8159267342001,19.8159267342001,19.8159267342001,19.8159267342001,0,0.0,1.0
2012-07-19,20.534,20.7399,20.534,20.7399,5700,19.7812464540625,19.9795983896275,19.7812464540625,19.9795983896275,5916.90722178746,0.0,1.0
2012-07-20,20.53,20.53,20.53,20.53,0,19.7773930896028,19.7773930896028,19.7773930896028,19.7773930896028,0,0.0,1.0
2012-07-23,20.0227,20.0227,19.89,19.89,300,19.2886901419966,19.2886901419966,19.1608547760448,19.1608547760448,311.41616956776,0.0,1.0
2012-07-24,19.6135,20.11,19.6135,20.11,3600,18.8944909577654,19.3727898213303,18.8944909577654,19.3727898213303,3736.99403481313,0.0,1.0
2012-07-25,19.9,19.9,19.9,19.9,200,19.1704881871941,19.1704881871941,19.1704881871941,19.1704881871941,207.610779711841,0.0,1.0
2012-07-26,19.9999,20.47,19.9999,20.47,4300,19.2667259645761,19.7195926227067,19.2667259645761,19.7195926227067,4463.63176380456,0.0,1.0
2012-07-27,20.58,20.5965,20.3435,20.44,1700,19.8255601453495,19.8414552737459,19.5977299716675,19.6906923892587,1764.69162755064,0.0,1.0
2012-07-30,20.42,20.42,20.42,20.42,200,19.67142556696,19.67142556696,19.67142556696,19.67142556696,207.610779711841,0.0,1.0
2012-07-31,20.66,20.66,20.51,20.51,600,19.9026274345442,19.9026274345442,19.7581262673041,19.7581262673041,622.832339135523,0.0,1.0
2012-08-01,20.25,20.25,20.25,20.25,600,19.5076575774211,19.5076575774211,19.5076575774211,19.5076575774211,622.832339135523,0.0,1.0
2012-08-02,20.25,20.25,20.25,20.25,0,19.5076575774211,19.5076575774211,19.5076575774211,19.5076575774211,0,0.0,1.0
2012-08-03,20.697,20.697,20.6492,20.67,1000,19.9382710557968,19.9382710557968,19.8922233505029,19.9122608456936,1038.0538985592,0.0,1.0
2012-08-06,20.67,20.82,20.65,20.65,19200,19.9122608456936,20.0567620129337,19.8929940233949,19.8929940233949,19930.6348523367,0.0,1.0
2012-08-07,20.8101,20.9316,20.76,20.76,5400,20.0472249358959,20.1642708813604,19.9989615460377,19.9989615460377,5605.49105221969,0.0,1.0
2012-08-08,20.81,20.91,20.77,20.8,3500,20.0471286017844,20.1434627132778,20.008594957187,20.037495190635,3633.18864495721,0.0,1.0
2012-08-09,20.85,20.8708,20.77,20.77,17300,20.0856622463818,20.1056997415724,20.008594957187,20.008594957187,17958.3324450742,0.0,1.0
2012-08-10,20.7,20.73,20.678,20.7043,2300,19.9411610791416,19.9700613125896,19.9199675746131,19.9453034459358,2387.52396668617,0.0,1.0
2012-08-13,20.48,20.655,20.48,20.59,900,19.729226033856,19.8978107289696,19.729226033856,19.8351935564988,934.248508703285,0.0,1.0
2012-08-14,20.7275,20.7275,20.6901,20.6901,500,19.9676529598023,19.9676529598023,19.9316240021038,19.9316240021038,519.026949279602,0.0,1.0
2012-08-15,20.81,20.8372,20.78,20.8372,1500,20.0471286017844,20.0733314801106,20.0182283683364,20.0733314801106,1557.0808478388,0.0,1.0
2012-08-16,21.086,21.086,20.71,20.87,1400,20.3130107495063,20.3130107495063,19.9507944902909,20.1049290686805,1453.27545798288,0.0,1.0
2012-08-17,21.2757,21.2757,20.9301,21.09,3500,20.4957565590093,20.4957565590093,20.162825869688,20.316864113966,3633.18864495722,0.0,1.0
2012-08-20,21.03,21.23,20.96,21.23,22400,20.25906364707,20.4517318700568,20.1916297690245,20.4517318700568,23252.4073277261,0.0,1.0
2012-08-21,20.98,21.24,20.98,21.24,2600,20.2108965913232,20.4613652812062,20.2108965913232,20.4613652812062,2698.94013625393,0.0,1.0
2012-08-22,21.0057,21.1,20.91,21.0355,3400,20.235654457977,20.3264975251154,20.1434627132778,20.2643620232021,3529.3832551013,0.0,1.0
2012-08-23,20.92,20.97,20.92,20.97,400,20.1530961244272,20.2012631801739,20.1530961244272,20.2012631801739,415.221559423681,0.0,1.0
2012-08-24,20.974,20.974,20.94,20.94,1500,20.2051165446336,20.2051165446336,20.1723629467259,20.1723629467259,1557.08084783881,0.0,1.0
2012-08-27,21.01,21.01,21.01,21.01,100,20.2397968247713,20.2397968247713,20.2397968247713,20.2397968247713,103.80538985592,0.0,1.0
2012-08-28,21.03,21.15,21.03,21.15,1200,20.25906364707,20.3746645808621,20.25906364707,20.3746645808621,1245.66467827104,0.0,1.0
2012-08-29,21.07,21.07,21.07,21.07,100,20.2975972916673,20.2975972916673,20.2975972916673,20.2975972916673,103.80538985592,0.0,1.0
2012-08-30,21.0499,21.0499,21.0499,21.0499,100,20.2782341352571,20.2782341352571,20.2782341352571,20.2782341352571,103.805389855921,0.0,1.0
2012-08-31,21.08,21.1383,21.08,21.1383,1000,20.3072307028167,20.3633934898173,20.3072307028167,20.3633934898173,1038.0538985592,0.0,1.0
2012-09-04,21.1876,21.41,20.9416,21.41,1000,20.4108862067836,20.625133270745,20.1739042925098,20.625133270745,1038.0538985592,0.0,1.0
2012-09-05,21.4,21.51,21.26,21.51,547800,20.6154998595957,20.7214673822385,20.4806321035049,20.7214673822385,568645.925630731,0.0,1.0
2012-09-06,21.71,21.81,21.5,21.5,47200,20.9141356052253,21.0104697167188,20.7118339710891,20.7118339710891,48996.1440119945,0.0,1.0
2012-09-07,21.76,21.76,21.67,21.72,5000,20.962302660972,20.962302660972,20.875601960628,20.9237690163747,5190.26949279603,0.0,1.0
2012-09-10,21.73,21.77,21.71,21.71,2300,20.933402427524,20.9719360721214,20.9141356052253,20.9141356052253,2387.52396668617,0.0,1.0
2012-09-11,21.64,21.77,21.64,21.73,15900,20.8467017271799,20.9719360721214,20.8467017271799,20.933402427524,16505.0569870914,0.0,1.0
2012-09-12,21.78,21.86,21.62,21.86,32900,20.9815694832707,21.0586367724655,20.8274349048812,21.0586367724655,34151.9732625979,0.0,1.0
2012-09-13,21.99,22.09,21.71,21.71,7500,21.183871117407,21.2802052289004,20.9141356052253,20.9141356052253,7785.40423919401,0.0,1.0
2012-09-14,22.13,22.34,22.11,22.1235,36400,21.3187388734978,21.521040507634,21.2994720511991,21.3124771562507,37785.1619075549,0.0,1.0
2012-09-17,21.95,22.07,21.938,21.96,23800,21.1453374728096,21.2609384066017,21.1337773794304,21.1549708839589,24705.682785709,0.0,1.0
2012-09-18,22.06,22.06,21.97,22.04,5500,21.2513049954524,21.2513049954524,21.1646042951083,21.2320381731537,5709.29644207561,0.0,1.0
2012-09-19,21.85,22.1245,21.85,22.04,16800,21.0490033613161,21.3134404973656,21.0490033613161,21.2320381731537,17439.3054957947,0.0,1.0
2012-09-20,21.8925,21.9,21.7017,21.82,3000,21.0899453587008,21.0971704170629,20.9061398739714,21.0201031278681,3114.16169567762,0.0,1.0
2012-09-21,22.0,22.09,21.98,22.0468,13700,21.1935045285563,21.2802052289004,21.1742377062576,21.2385888927352,14221.3384102611,0.0,1.0
2012-09-24,21.76,21.92,21.76,21.86,5200,20.962302660972,21.1164372393615,20.962302660972,21.0586367724655,5397.88027250787,0.0,1.0
2012-09-25,21.49,21.99,21.49,21.93,18800,20.7022005599398,21.183871117407,20.7022005599398,21.1260706505109,19515.413292913,0.0,1.0
2012-09-26,21.27,21.55,21.27,21.55,8300,20.4902655146542,20.7600010268358,20.4902655146542,20.7600010268358,8615.84735804139,0.0,1.0
2012-09-27,21.58,21.66,21.41,21.41,33100,20.7889012602839,20.8659685494786,20.625133270745,20.625133270745,34359.5840423096,0.0,1.0
2012-09-28,21.614,21.614,21.4928,21.52,4300,20.8216548581916,20.8216548581916,20.7048979150616,20.7311007933878,4463.63176380458,0.0,1.0
2012-10-01,21.59,21.76,21.469,21.76,576400,20.7985346714332,20.962302660972,20.6819703965261,20.962302660972,598334.267129525,0.0,1.0
2012-10-02,21.58,21.69,21.5,21.68,12500,20.7889012602839,20.8948687829266,20.7118339710891,20.8852353717773,12975.67373199,0.0,1.0
2012-10-03,21.55,21.6532,21.52,21.52,47700,20.7600010268358,20.8594178298971,20.7311007933878,20.7311007933878,49515.1709612741,0.0,1.0
2012-10-04,21.63,21.67,21.54,21.67,73200,20.8370683160306,20.875601960628,20.7503676156865,20.875601960628,75985.5453745336,0.0,1.0
2012-10-05,21.64,21.83,21.64,21.83,300,20.8467017271799,21.0297365390174,20.8467017271799,21.0297365390174,311.416169567761,0.0,1.0
2012-10-08,21.4455,21.4455,21.4455,21.4455,500,20.6593318803252,20.6593318803252,20.6593318803252,20.6593318803252,519.026949279601,0.0,1.0
2012-10-09,21.11,21.44,21.0,21.44,1100,20.3361309362647,20.654033504193,20.2301634136219,20.654033504193,1141.85928841512,0.0,1.0
2012-10-10,21.08,21.08,21.03,21.03,2600,20.3072307028167,20.3072307028167,20.25906364707,20.25906364707,2698.94013625393,0.0,1.0
2012-10-11,21.142,21.23,21.07,21.23,14300,20.3669578519426,20.4517318700568,20.2975972916673,20.4517318700568,14844.1707493966,0.0,1.0
2012-10-12,20.95,21.06,20.9,21.06,11500,20.1819963578752,20.287963880518,20.1338293021285,20.287963880518,11937.6198334308,0.0,1.0
2012-10-15,21.0296,21.0296,20.91,20.91,300,20.258678310624,20.258678310624,20.1434627132778,20.1434627132778,311.416169567761,0.0,1.0
2012-10-16,21.2791,21.28,21.19,21.2,13400,20.4990319188001,20.4998989258035,20.4131982254595,20.4228316366088,13909.9222406933,0.0,1.0
2012-10-17,21.3436,21.41,21.2699,21.33,9400,20.5611674207134,20.625133270745,20.4901691805427,20.5480659815503,9757.7066464565,0.0,1.0
2012-10-18,21.201,21.34,21.201,21.29,3600,20.4237949777237,20.5576993926996,20.4237949777237,20.5095323369529,3736.99403481314,0.0,1.0
2012-10-19,20.77,21.05,20.77,21.04,3800,20.008594957187,20.2783304693686,20.008594957187,20.2686970582193,3944.60481452498,0.0,1.0
2012-10-22,20.77,20.77,20.77,20.77,0,20.008594957187,20.008594957187,20.008594957187,20.008594957187,0,0.0,1.0
2012-10-23,20.76,20.76,20.5583,20.58,3600,19.9989615460377,19.9989615460377,19.8046556431554,19.8255601453495,3736.99403481313,0.0,1.0
2012-10-24,20.66,20.75,20.61,20.75,5000,19.9026274345442,19.9893281348883,19.8544603787975,19.9893281348883,5190.26949279603,0.0,1.0
2012-10-25,20.64,20.91,20.64,20.9,4100,19.8833606122455,20.1434627132778,19.8833606122455,20.1338293021285,4256.02098409274,0.0,1.0
2012-10-26,20.5201,20.61,20.5201,20.61,2600,19.7678560125649,19.8544603787975,19.7678560125649,19.8544603787975,2698.94013625393,0.0,1.0
2012-10-31,20.93,20.93,20.59,20.59,22500,20.1627295355765,20.1627295355765,19.8351935564988,19.8351935564988,23356.2127175821,0.0,1.0
2012-11-01,21.112,21.1299,21.0099,21.08,2800,20.3380576184946,20.3553014244519,20.2397004906598,20.3072307028167,2906.55091596577,0.0,1.0
2012-11-02,20.8635,21.28,20.8635,21.28,1700,20.0986673514334,20.4998989258035,20.0986673514334,20.4998989258035,1764.69162755064,0.0,1.0
2012-11-05,20.88,20.88,20.88,20.88,100,20.1145624798298,20.1145624798298,20.1145624798298,20.1145624798298,103.80538985592,0.0,1.0
2012-11-06,20.89,20.89,20.89,20.89,500,20.1241958909791,20.1241958909791,20.1241958909791,20.1241958909791,519.026949279603,0.0,1.0
2012-11-07,20.6977,20.6977,20.56,20.6,7900,19.9389453945773,19.9389453945773,19.8062933230508,19.8448269676482,8200.62579861769,0.0,1.0
2012-11-08,20.39,20.43,20.38,20.43,2600,19.642525333512,19.6810589781093,19.6328919223626,19.6810589781093,2698.94013625392,0.0,1.0
2012-11-09,20.4289,20.47,20.25,20.25,11700,19.6799993028829,19.7195926227067,19.5076575774211,19.5076575774211,12145.2306131427,0.0,1.0
2012-11-12,20.324,20.46,20.27,20.37,8500,19.5789448199263,19.7099592115574,19.5269243997198,19.6232585112133,8823.45813775322,0.0,1.0
2012-11-13,20.32,20.3763,20.29,20.29,1900,19.5750914554665,19.6293275602373,19.5461912220185,19.5461912220185,1972.30240726249,0.0,1.0
2012-11-14,19.83,20.0526,19.8294,20.0101,7500,19.1030543091487,19.3174940413331,19.1024763044797,19.2765520439484,7785.40423919403,0.0,1.0
2012-11-15,19.6263,19.68,19.57,19.61,3300,18.9068217240366,18.9585531419085,18.8525856192658,18.8911192638631,3425.57786524537,0.0,1.0
2012-11-16,19.89,19.89,19.5201,19.6399,15000,19.1608547760448,19.1608547760448,18.8045148976305,18.9199231631997,15570.808478388,0.0,1.0
2012-11-19,20.26,20.26,20.0,20.0,6200,19.5172909885705,19.5172909885705,19.2668222986875,19.2668222986875,6435.93417106706,0.0,1.0
2012-11-20,20.35,20.36,20.2701,20.2701,3200,19.6039916889146,19.6136251000639,19.5270207338313,19.5270207338313,3321.77247538945,0.0,1.0
2012-11-21,20.39,20.43,20.39,20.42,2100,19.642525333512,19.6810589781093,19.642525333512,19.67142556696,2179.91318697432,0.0,1.0
2012-11-23,20.6,20.6,20.52,20.53,500,19.8448269676482,19.8448269676482,19.7677596784534,19.7773930896028,519.026949279601,0.0,1.0
2012-11-26,20.5999,20.61,20.5699,20.5699,1200,19.8447306335367,19.8544603787975,19.8158304000886,19.8158304000886,1245.66467827104,0.0,1.0
2012-11-27,20.6801,20.87,20.6801,20.87,5400,19.9219905909544,20.1049290686805,19.9219905909544,20.1049290686805,5605.4910522197,0.0,1.0
2012-11-28,20.69,20.69,20.69,20.69,400,19.9315276679923,19.9315276679923,19.9315276679923,19.9315276679923,415.221559423681,0.0,1.0
2012-11-29,21.009,21.07,21.002,21.04,2900,20.2388334836563,20.2975972916673,20.2320900958518,20.2686970582193,3010.3563058217,0.0,1.0
2012-11-30,20.8875,20.95,20.86,20.95,1400,20.1217875381918,20.1819963578752,20.0952956575311,20.1819963578752,1453.27545798288,0.0,1.0
2012-12-03,20.9022,20.9022,20.9022,20.9022,200,20.1359486525813,20.1359486525813,20.1359486525813,20.1359486525813,207.610779711841,0.0,1.0
2012-12-04,20.9599,20.9599,20.81,20.95,2000,20.1915334349131,20.1915334349131,20.0471286017844,20.1819963578752,2076.1077971184,0.0,1.0
2012-12-05,20.89,20.89,20.7599,20.7599,1500,20.1241958909791,20.1241958909791,19.9988652119262,19.9988652119262,1557.08084783881,0.0,1.0
2012-12-06,20.7645,20.8399,20.7645,20.8299,1900,20.0032965810549,20.0759325011209,20.0032965810549,20.0662990899716,1972.30240726248,0.0,1.0
2012-12-07,20.7308,20.86,20.7308,20.75,2800,19.9708319854816,20.0952956575311,19.9708319854816,19.9893281348883,2906.55091596577,0.0,1.0
2012-12-10,20.87,20.8799,20.87,20.8799,7500,20.1049290686805,20.1144661457183,20.1049290686805,20.1144661457183,7785.40423919401,0.0,1.0
2012-12-11,20.936,21.04,20.936,21.01,1600,20.1685095822661,20.2686970582193,20.1685095822661,20.2397968247713,1660.88623769473,0.0,1.0
2012-12-12,21.0,21.1,20.94,21.07,5000,20.2301634136219,20.3264975251154,20.1723629467259,20.2975972916673,5190.26949279602,0.0,1.0
2012-12-13,20.81,20.86,20.69,20.69,3600,20.0471286017844,20.0952956575311,19.9315276679923,19.9315276679923,3736.99403481313,0.0,1.0
2012-12-14,20.68,20.81,20.67,20.7,3800,19.9218942568429,20.0471286017844,19.9122608456936,19.9411610791416,3944.60481452498,0.0,1.0
2012-12-17,20.944,20.944,20.71,20.74,2100,20.1762163111856,20.1762163111856,19.9507944902909,19.979694723739,2179.91318697433,0.0,1.0
2012-12-18,21.24,21.32,20.96,20.96,2200,20.4613652812062,20.5384325704009,20.1916297690245,20.1916297690245,2283.71857683024,0.0,1.0
2012-12-19,21.3,21.45,21.3,21.34,8900,20.5191657481022,20.6636669153424,20.5191657481022,20.5576993926996,9238.67969717693,0.0,1.0
2012-12-20,21.4699,21.47,21.4699,21.47,500,20.6828374035296,20.6829337376411,20.6828374035296,20.6829337376411,519.026949279601,0.0,1.0
2012-12-21,21.15,21.3,21.15,21.3,1700,20.4468188303707,20.5918317298768,20.4468188303707,20.5918317298768,1758.46425296214,0.0749,1.0
2012-12-24,21.23,21.23,21.15,21.23,6000,20.5241590434406,20.5241590434406,20.4468188303707,20.5241590434406,6206.34442221933,0.0,1.0
2012-12-26,21.02,21.14,20.99,21.08,6000,20.321140984132,20.4371513037369,20.2921384042307,20.3791461439344,6206.34442221932,0.0,1.0
2012-12-27,20.91,20.95,20.78,20.92,3500,20.2147981911608,20.2534682976958,20.0891203449221,20.2244657177945,3620.36757962794,0.0,1.0
2012-12-28,21.0704,21.0736,20.9689,20.9689,1100,20.3698653183661,20.3729589268888,20.2717399230335,20.2717399230335,1137.82981074021,0.0,1.0
2012-12-31,21.3,21.3,20.84,20.85,6600,20.5918317298768,20.5918317298768,20.1471255047246,20.1567930313583,6826.97886444127,0.0,1.0
2013-01-02,21.849,24.73,21.69,22.2,40300,21.1225789420694,23.9077933652514,20.9688652685929,21.4619091269139,41685.9467025732,0.0,1.0
2013-01-03,21.84,21.979,21.72,21.72,2900,21.1138781680991,21.2482567883081,20.9978678484941,20.9978678484941,2999.733137406,0.0,1.0
2013-01-04,22.02,22.02,22.02,22.02,200,21.2878936475065,21.2878936475065,21.2878936475065,21.2878936475065,206.878147407311,0.0,1.0
2013-01-07,21.9,21.9372,21.79,21.79,3000,21.1718833279015,21.2078465269791,21.0655405349303,21.0655405349303,3103.17221110967,0.0,1.0
2013-01-08,21.8899,22.14,21.792,22.14,1100,21.1621191260015,21.4039039671114,21.0674740402571,21.4039039671114,1137.82981074021,0.0,1.0
2013-01-09,22.06,22.06,22.04,22.04,500,21.3265637540415,21.3265637540415,21.307228700774,21.307228700774,517.195368518276,0.0,1.0
2013-01-10,22.0379,22.07,21.9999,21.9999,800,21.3051985201809,21.3362312806752,21.2684619189727,21.2684619189727,827.512589629242,0.0,1.0
2013-01-11,22.11,22.11,21.97,21.97,2500,21.3749013872102,21.3749013872102,21.2395560143378,21.2395560143378,2585.97684259138,0.0,1.0
2013-01-14,22.04,22.15,22.04,22.14,800,21.307228700774,21.4135714937452,21.307228700774,21.4039039671114,827.512589629242,0.0,1.0
2013-01-15,22.11,22.11,21.9,22.03,600,21.3749013872102,21.3749013872102,21.1718833279015,21.2975611741402,620.634442221932,0.0,1.0
2013-01-16,22.11,22.11,22.044,22.044,700,21.3749013872102,21.3749013872102,21.3110957114275,21.3110957114275,724.073515925587,0.0,1.0
2013-01-17,22.3899,22.39,22.23,22.23,2200,21.6454954576887,21.645592132955,21.4909117068151,21.4909117068151,2275.65962148042,0.0,1.0
2013-01-18,22.3999,22.4,22.32,22.339,1800,21.6551629843224,21.6552596595888,21.5779194465188,21.5962877471229,1861.9033266658,0.0,1.0
2013-01-22,22.5458,22.58,22.4155,22.44,1600,21.7962121979088,21.8292751389962,21.6702443258711,21.6939297661238,1655.02517925849,0.0,1.0
2013-01-23,22.51,22.58,22.51,22.58,2500,21.76160245256,21.8292751389962,21.76160245256,21.8292751389962,2585.97684259138,0.0,1.0
2013-01-24,22.75,22.75,22.66,22.66,500,21.9936230917699,21.9936230917699,21.9066153520662,21.9066153520662,517.195368518276,0.0,1.0
2013-01-25,22.91,22.91,22.78,22.78,3000,22.1483035179098,22.1483035179098,22.0226256716711,22.0226256716711,3103.17221110966,0.0,1.0
2013-01-28,22.8472,22.8872,22.844,22.88,11000,22.0875914506499,22.1262615571848,22.0844978421271,22.1193009380085,11378.2981074021,0.0,1.0
2013-01-29,22.8,22.869,22.7801,22.83,6300,22.0419607249386,22.1086666587114,22.0227223469374,22.0709633048398,6516.66164333029,0.0,1.0
2013-01-30,22.53,22.81,22.53,22.81,2400,21.7809375058275,22.0516282515723,21.7809375058275,22.0516282515723,2482.53776888773,0.0,1.0
2013-01-31,22.68,22.7045,22.59,22.7,1300,21.9259504053336,21.9496358455863,21.8389426656299,21.9452854586011,1344.70795814752,0.0,1.0
2013-02-01,22.89,22.9556,22.89,22.9556,800,22.1289684646423,22.1923874393597,22.1289684646423,22.1923874393597,827.512589629243,0.0,1.0
2013-02-04,22.6,22.79,22.2,22.74,2800,21.8486101922637,22.0322931983048,21.4619091269139,21.9839555651361,2896.29406370235,0.0,1.0
2013-02-05,22.834,22.834,22.834,22.834,200,22.0748303154933,22.0748303154933,22.0748303154933,22.0748303154933,206.878147407311,0.0,1.0
2013-02-06,22.87,22.87,22.67,22.85,2600,22.1096334113748,22.1096334113748,21.9162828786999,22.0902983581073,2689.41591629504,0.0,1.0
2013-02-07,22.8383,22.88,22.8383,22.88,1000,22.0789873519458,22.1193009380085,22.0789873519458,22.1193009380085,1034.39073703656,0.0,1.0
2013-02-08,22.956,23.0199,22.956,22.97,900,22.192774140425,22.2545496356146,22.192774140425,22.2063086777123,930.951663332899,0.0,1.0
2013-02-11,22.8338,22.95,22.77,22.78,9700,22.0746369649606,22.1869736244448,22.0129581450374,22.0226256716711,10033.5901492546,0.0,1.0
2013-02-12,23.109,23.109,22.91,22.95,8000,22.3406872979213,22.3406872979213,22.1483035179098,22.1869736244448,8275.12589629243,0.0,1.0
2013-02-13,23.0758,23.16,23.02,23.14,27100,22.3085911094973,22.3899916837534,22.254646310881,22.3706566304859,28031.9889736906,0.0,1.0
2013-02-14,23.25,23.25,23.2401,23.2401,700,22.4769994234571,22.4769994234571,22.4674285720897,22.4674285720897,724.073515925588,0.0,1.0
2013-02-15,23.2,23.238,23.194,23.238,1800,22.4286617902884,22.4653983914966,22.4228612743081,22.4653983914966,1861.9033266658,0.0,1.0
2013-02-19,23.274,23.28,23.27,23.28,300,22.5002014873781,22.5060020033583,22.4963344767246,22.5060020033583,310.317221110966,0.0,1.0
2013-02-20,22.86,23.33,22.86,23.33,3500,22.0999658847411,22.5543396365271,22.0999658847411,22.5543396365271,3620.36757962793,0.0,1.0
2013-02-21,22.58,22.77,22.39,22.77,2400,21.8292751389962,22.0129581450374,21.645592132955,22.0129581450374,2482.53776888773,0.0,1.0
2013-02-22,22.6995,22.743,22.6442,22.65,500,21.9448020822695,21.9868558231262,21.8913406599848,21.8969478254324,517.195368518276,0.0,1.0
2013-02-25,22.18,22.4549,22.18,22.4549,700,21.4425740736464,21.708334380808,21.4425740736464,21.708334380808,724.073515925588,0.0,1.0
2013-02-26,22.49,22.49,22.32,22.32,800,21.7422673992925,21.7422673992925,21.5779194465188,21.5779194465188,827.512589629243,0.0,1.0
2013-02-27,22.83,22.86,22.83,22.8499,1400,22.0709633048398,22.0999658847411,22.0709633048398,22.090201682841,1448.14703185118,0.0,1.0
2013-02-28,22.91,22.95,22.79,22.82,4400,22.1483035179098,22.1869736244448,22.0322931983048,22.0612957782061,4551.31924296083,0.0,1.0
2013-03-01,23.0,23.04,22.65,22.65,9000,22.2353112576135,22.2739813641485,21.8969478254324,21.8969478254324,9309.51663332898,0.0,1.0
2013-03-04,23.06,23.07,22.86,22.97,11100,22.293316417416,22.3029839440497,22.0999658847411,22.2063086777123,11481.7371811057,0.0,1.0
2013-03-05,23.3395,23.42,23.25,23.2807,4000,22.5635237868291,22.6413473762308,22.4769994234571,22.5066787302227,4137.56294814622,0.0,1.0
2013-03-06,23.33,23.46,23.3199,23.3199,1600,22.5543396365271,22.6800174827658,22.544575434627,22.544575434627,1655.02517925848,0.0,1.0
2013-03-07,23.43,23.5,23.39,23.46,2400,22.6510149028645,22.7186875893007,22.6123447963295,22.6800174827658,2482.53776888773,0.0,1.0
2013-03-08,23.762,23.79,23.57,23.72,9100,22.9719767871049,22.9990458616793,22.786360275737,22.9313731752431,9412.95570703262,0.0,1.0
2013-03-11,23.67,23.78,23.67,23.7565,24300,22.8830355420744,22.9893783350456,22.8830355420744,22.9666596474563,25135.6949099883,0.0,1.0
2013-03-12,23.632,23.78,23.55,23.7445,8500,22.8462989408662,22.9893783350456,22.7670252224695,22.9550586154958,8792.3212648107,0.0,1.0
2013-03-13,23.63,23.63,23.63,23.63,0,22.8443654355394,22.8443654355394,22.8443654355394,22.8443654355394,0,0.0,1.0
2013-03-14,23.959,23.959,23.86,23.929,700,23.1624270617896,23.1624270617896,23.0667185481156,23.1334244818884,724.073515925589,0.0,1.0
2013-03-15,23.99,23.999,23.8685,23.8685,2700,23.1923963943542,23.2010971683246,23.0749359457542,23.0749359457542,2792.8549899987,0.0,1.0
2013-03-18,23.74,23.88,23.74,23.799,10700,22.9507082285106,23.086053601383,22.9507082285106,23.0077466356497,11067.9808862911,0.0,1.0
2013-03-19,23.61,23.87,23.61,23.7845,3800,22.8250303822719,23.0763860747493,22.8250303822719,22.9937287220308,3930.68480073891,0.0,1.0
2013-03-20,24.0174,24.02,23.83,23.83,2200,23.2188854173307,23.2213989742555,23.0377159682143,23.0377159682143,2275.65962148042,0.0,1.0
2013-03-21,23.81,23.9199,23.81,23.9199,14700,23.0183809149468,23.1246270326517,23.0183809149468,23.1246270326517,15205.5438344374,0.0,1.0
2013-03-22,23.857,23.91,23.857,23.91,300,23.0638182901254,23.1150561812843,23.0638182901254,23.1150561812843,310.317221110967,0.0,1.0
2013-03-25,23.84,24.12,23.76,23.98,2900,23.0473834948481,23.3180742405929,22.9700432817781,23.1827288677205,2999.733137406,0.0,1.0
2013-03-26,23.885,23.93,23.8705,23.8705,900,23.0908873646999,23.1343912345518,23.076869451081,23.076869451081,930.951663332899,0.0,1.0
2013-03-27,23.729,23.84,23.7,23.84,1100,22.9400739492135,23.0473834948481,22.9120381219756,23.0473834948481,1137.82981074021,0.0,1.0
2013-03-28,23.95,23.97,23.94,23.94,1400,23.1537262878193,23.1730613410868,23.1440587611855,23.1440587611855,1448.14703185117,0.0,1.0
2013-04-01,23.56,23.97,23.42,23.97,12400,22.7766927491032,23.1730613410868,22.6413473762308,23.1730613410868,12826.4451392533,0.0,1.0
2013-04-02,23.45,23.77,23.4,23.72,11300,22.670349956132,22.9797108084119,22.6220123229633,22.9313731752431,11688.6153285131,0.0,1.0
2013-04-03,23.05,23.39,23.02,23.39,5800,22.2836488907822,22.6123447963295,22.254646310881,22.6123447963295,5999.46627481202,0.0,1.0
2013-04-04,23.138,23.14,23.01,23.01,600,22.3687231251592,22.3706566304859,22.2449787842472,22.2449787842472,620.634442221932,0.0,1.0
2013-04-05,22.8409,22.8409,22.7801,22.79,1200,22.0815009088706,22.0815009088706,22.0227223469374,22.0322931983048,1241.26888444387,0.0,1.0
2013-04-08,23.25,23.25,23.25,23.25,100,22.4769994234571,22.4769994234571,22.4769994234571,22.4769994234571,103.439073703655,0.0,1.0
2013-04-09,23.1676,23.29,23.166,23.29,1800,22.3973390039951,22.5156695299921,22.3957921997337,22.5156695299921,1861.90332666579,0.0,1.0
2013-04-10,23.4751,23.4751,23.4401,23.4401,400,22.6946154479827,22.6946154479827,22.6607791047646,22.6607791047646,413.756294814622,0.0,1.0
2013-04-11,23.574,23.574,23.54,23.55,1900,22.7902272863905,22.7902272863905,22.7573576958357,22.7670252224695,1965.34240036945,0.0,1.0
2013-04-12,23.4846,23.56,23.346,23.485,1200,22.7037995982848,22.7766927491032,22.5698076791411,22.7041862993501,1241.26888444386,0.0,1.0
2013-04-15,22.51,23.4,22.51,23.4,8200,21.76160245256,22.6220123229633,21.76160245256,22.6220123229633,8482.00404369974,0.0,1.0
2013-04-16,23.0199,23.02,22.76,22.76,1300,22.2545496356146,22.254646310881,22.0032906184036,22.0032906184036,1344.70795814752,0.0,1.0
2013-04-17,22.611,22.6467,22.4401,22.4401,1300,21.8592444715608,21.8937575416433,21.6940264413901,21.6940264413901,1344.70795814752,0.0,1.0
2013-04-18,22.5201,22.5201,22.48,22.48,7900,21.7713666544601,21.7713666544601,21.7325998726587,21.7325998726587,8171.68682258876,0.0,1.0
2013-04-19,22.74,22.74,22.1406,22.1406,1800,21.9839555651361,21.9839555651361,21.4044840187094,21.4044840187094,1861.9033266658,0.0,1.0
2013-04-22,22.7904,22.84,22.34,22.34,20200,22.0326798993702,22.0806308314736,21.5972544997863,21.5972544997863,20894.6928881384,0.0,1.0
2013-04-23,23.1188,23.1188,22.89,22.95,4300,22.3501614740224,22.3501614740224,22.1289684646423,22.1869736244448,4447.88016925718,0.0,1.0
2013-04-24,23.3199,23.3199,23.21,23.21,1000,22.544575434627,22.544575434627,22.4383293169221,22.4383293169221,1034.39073703655,0.0,1.0
2013-04-25,23.4799,23.5899,23.4799,23.56,2200,22.6992558607669,22.8055986537381,22.6992558607669,22.7766927491032,2275.65962148042,0.0,1.0
2013-04-26,23.28,23.426,23.2101,23.426,2300,22.5060020033583,22.647147892211,22.4384259921885,22.647147892211,2379.09869518408,0.0,1.0
2013-04-29,23.44,23.54,23.32,23.4,4100,22.6606824294983,22.7573576958357,22.5446721098933,22.6220123229633,4241.00202184986,0.0,1.0
2013-04-30,23.57,23.57,23.516,23.516,3000,22.786360275737,22.786360275737,22.7341556319147,22.7341556319147,3103.17221110966,0.0,1.0
2013-05-01,23.27,23.44,23.25,23.44,900,22.4963344767246,22.6606824294983,22.4769994234571,22.6606824294983,930.951663332899,0.0,1.0
2013-05-02,23.48,23.48,23.48,23.48,300,22.6993525360332,22.6993525360332,22.6993525360332,22.6993525360332,310.317221110967,0.0,1.0
2013-05-03,23.9999,23.9999,23.9,23.9,400,23.2019672457217,23.2019672457217,23.1053886546505,23.1053886546505,413.756294814621,0.0,1.0
2013-05-06,24.04,24.04,24.0,24.0041,1700,23.240734027523,23.240734027523,23.202063920988,23.2060276069078,1758.46425296214,0.0,1.0
2013-05-07,24.19,24.1996,24.19,24.1996,400,23.3857469270291,23.3950277525975,23.3857469270291,23.3950277525975,413.756294814622,0.0,1.0
2013-05-08,24.19,24.19,24.19,24.19,0,23.3857469270291,23.3857469270291,23.3857469270291,23.3857469270291,0,0.0,1.0
2013-05-09,24.4199,24.4199,24.32,24.35,1300,23.6080033643389,23.6080033643389,23.5114247732678,23.5404273531691,1344.70795814752,0.0,1.0
2013-05-10,24.569,24.569,24.381,24.474,3100,23.7521461864481,23.7521461864481,23.5703966857337,23.6603046834275,3206.61128481331,0.0,1.0
2013-05-13,24.48,24.57,24.48,24.57,1900,23.6661051994077,23.7531129391115,23.6661051994077,23.7531129391115,1965.34240036946,0.0,1.0
2013-05-14,24.8296,24.8296,24.8296,24.8296,300,24.0040819305235,24.0040819305235,24.0040819305235,24.0040819305235,310.317221110966,0.0,1.0
2013-05-15,24.88,25.059,24.8601,24.8601,500,24.0528062647575,24.2258549915016,24.0335678867564,24.0335678867564,517.195368518278,0.0,1.0
2013-05-16,24.912,24.916,24.9,24.9,1200,24.0837423499855,24.087609360639,24.072141318025,24.072141318025,1241.26888444387,0.0,1.0
2013-05-17,24.91,24.91,24.91,24.91,0,24.0818088446588,24.0818088446588,24.0818088446588,24.0818088446588,0,0.0,1.0
2013-05-20,25.17,25.19,25.01,25.0767,20600,24.3331645371362,24.3524995904036,24.1784841109962,24.2429665136433,21308.449182953,0.0,1.0
2013-05-21,25.02,25.02,24.9312,25.0128,21000,24.18815163763,24.18815163763,24.1023040011223,24.1811910184537,21722.2054777676,0.0,1.0
2013-05-22,24.52,25.0058,24.52,24.99,1000,23.7047753059427,24.1744237498101,23.7047753059427,24.1591490577287,1034.39073703656,0.0,1.0
2013-05-23,24.57,24.57,24.41,24.41,1700,23.7531129391115,23.7531129391115,23.5984325129715,23.5984325129715,1758.46425296214,0.0,1.0
2013-05-24,24.4358,24.4358,24.4358,24.4358,200,23.6233747316866,23.6233747316866,23.6233747316866,23.6233747316866,206.878147407311,0.0,1.0
2013-05-28,24.95,25.14,24.899,25.06,6400,24.1204789511938,24.3041619572349,24.0711745653617,24.226821744165,6620.10071703393,0.0,1.0
2013-05-29,24.5301,24.8,24.38,24.79,6600,23.7145395078428,23.9754660516876,23.5694299330703,23.9657985250538,6826.97886444126,0.0,1.0
2013-05-30,24.7178,24.756,24.646,24.646,2200,23.8959989827582,23.9329289344991,23.8265861415279,23.8265861415279,2275.65962148042,0.0,1.0
2013-05-31,24.5,24.72,24.5,24.62,10400,23.6854402526752,23.8981258386176,23.6854402526752,23.8014505722802,10757.6636651802,0.0,1.0
2013-06-03,24.5799,24.5799,24.35,24.52,2100,23.7626837904789,23.7626837904789,23.5404273531691,23.7047753059427,2172.22054777676,0.0,1.0
2013-06-04,24.19,24.68,24.19,24.68,600,23.3857469270291,23.8594557320826,23.3857469270291,23.8594557320826,620.634442221934,0.0,1.0
2013-06-05,24.03,24.31,24.03,24.3,1300,23.2310665008892,23.5017572466341,23.2310665008892,23.4920897200003,1344.70795814752,0.0,1.0
2013-06-06,24.2922,24.3,24.02,24.02,1500,23.484549049226,23.4920897200003,23.2213989742555,23.2213989742555,1551.58610555483,0.0,1.0
2013-06-07,24.69,24.69,24.51,24.51,400,23.8691232587164,23.8691232587164,23.695107779309,23.695107779309,413.756294814621,0.0,1.0
2013-06-10,24.82,24.82,24.71,24.779,1700,23.9948011049551,23.9948011049551,23.8884583119839,23.9551642457567,1758.46425296214,0.0,1.0
2013-06-11,24.56,24.71,24.44,24.44,21700,23.7434454124777,23.8884583119839,23.6274350928728,23.6274350928728,22446.2789936932,0.0,1.0
2013-06-12,24.5,24.79,24.498,24.79,1000,23.6854402526752,23.9657985250538,23.6835067473485,23.9657985250538,1034.39073703656,0.0,1.0
2013-06-13,24.86,24.86,24.86,24.86,100,24.0334712114901,24.0334712114901,24.0334712114901,24.0334712114901,103.439073703655,0.0,1.0
2013-06-14,24.708,24.8,24.708,24.8,3400,23.8865248066571,23.9754660516876,23.8865248066571,23.9754660516876,3516.92850592429,0.0,1.0
2013-06-17,24.82,24.8728,24.82,24.86,400,23.9948011049551,24.0458456455813,23.9948011049551,24.0334712114901,413.756294814621,0.0,1.0
2013-06-18,25.2,25.2,25.05,25.05,900,24.3621671170374,24.3621671170374,24.2171542175312,24.2171542175312,930.951663332898,0.0,1.0
2013-06-19,25.04,25.49,24.95,25.49,3400,24.2074866908975,24.642525389416,24.1204789511938,24.642525389416,3516.92850592428,0.0,1.0
2013-06-20,24.23,24.49,24.08,24.49,6800,23.4244170335641,23.6757727260415,23.2794041340579,23.6757727260415,7033.85701184857,0.0,1.0
2013-06-21,23.98,24.21,23.975,24.21,1500,23.1827288677205,23.4050819802966,23.1778951044036,23.4050819802966,1551.58610555483,0.0,1.0
2013-06-24,24.05,24.05,23.71,23.84,2900,23.2504015541567,23.2504015541567,22.9217056486094,23.0473834948481,2999.73313740601,0.0,1.0
2013-06-25,24.0424,24.05,23.9879,24.01,1100,23.2430542339151,23.2504015541567,23.1903662137612,23.2117314476217,1137.82981074021,0.0,1.0
2013-06-26,24.04,24.04,24.04,24.04,200,23.240734027523,23.240734027523,23.240734027523,23.240734027523,206.87814740731,0.0,1.0
2013-06-27,24.64,24.64,24.33,24.33,2500,23.8207856255477,23.8207856255477,23.5210922999016,23.5210922999016,2585.97684259138,0.0,1.0
2013-06-28,24.51,24.51,24.51,24.51,200,23.695107779309,23.695107779309,23.695107779309,23.695107779309,206.878147407311,0.0,1.0
2013-07-01,24.93,25.0,24.84,24.8499,82400,24.1011438979263,24.1688165843625,24.0141361582226,24.02370700959,85233.7967318119,0.0,1.0
2013-07-02,24.89,24.89,24.89,24.89,500,24.0624737913913,24.0624737913913,24.0624737913913,24.0624737913913,517.195368518277,0.0,1.0
2013-07-03,24.958,24.958,24.78,24.78,400,24.1282129725008,24.1282129725008,23.9561309984201,23.9561309984201,413.756294814621,0.0,1.0
2013-07-05,25.02,25.02,25.02,25.02,300,24.18815163763,24.18815163763,24.18815163763,24.18815163763,310.317221110966,0.0,1.0
2013-07-08,25.33,25.471,25.2957,25.39,9100,24.4878449632761,24.6241570888119,24.4546853469223,24.5458501230785,9412.95570703263,0.0,1.0
2013-07-09,25.47,25.57,25.3854,25.3899,5200,24.6231903361485,24.7198656024859,24.541403060827,24.5457534478122,5378.83183259008,0.0,1.0
2013-07-10,25.52,25.619,25.5,25.619,2300,24.6715279693172,24.7672364829913,24.6521929160497,24.7672364829913,2379.09869518408,0.0,1.0
2013-07-11,25.716,25.88,25.716,25.88,3100,24.8610114913386,25.019558928132,24.8610114913386,25.019558928132,3206.61128481332,0.0,1.0
2013-07-12,25.84,25.94,25.815,25.815,2200,24.9808888215971,25.0775640879345,24.9567200050127,24.9567200050127,2275.65962148042,0.0,1.0
2013-07-15,25.94,26.03,25.94,26.01,7000,25.0775640879345,25.1645718276382,25.0775640879345,25.1452367743707,7240.73515925588,0.0,1.0
2013-07-16,25.85,25.93,25.748,25.93,3100,24.9905563482308,25.0678965613008,24.8919475765666,25.0678965613008,3206.61128481332,0.0,1.0
2013-07-17,25.8453,25.87,25.8453,25.85,4300,24.986012610713,25.0098914014983,24.986012610713,24.9905563482308,4447.88016925717,0.0,1.0
2013-07-18,26.06,26.12,26.022,26.04,5800,25.1935744075395,25.2515795673419,25.1568378063312,25.174239354272,5999.466274812,0.0,1.0
2013-07-19,25.97,25.98,25.9,25.93,3700,25.1065666678358,25.1162341944695,25.0388939813995,25.0678965613008,3827.24572703524,0.0,1.0
2013-07-22,25.91,26.01,25.91,26.01,600,25.0485615080333,25.1452367743707,25.0485615080333,25.1452367743707,620.634442221932,0.0,1.0
2013-07-23,25.88,25.9799,25.88,25.9799,4700,25.019558928132,25.1161375192032,25.019558928132,25.1161375192032,4861.63646407181,0.0,1.0
2013-07-24,25.7599,25.9492,25.708,25.9492,3300,24.9034519332608,25.0864582124376,24.8532774700316,25.0864582124376,3413.48943222062,0.0,1.0
2013-07-25,25.989,25.989,25.774,25.7976,1200,25.1249349684399,25.1249349684399,24.9170831458143,24.93989850867,1241.26888444386,0.0,1.0
2013-07-26,25.846,25.86,25.27,25.86,10700,24.9866893375773,25.0002238748646,24.4298398034736,25.0002238748646,11067.9808862911,0.0,1.0
2013-07-29,25.63,25.8,25.63,25.8,2300,24.7778707622884,24.9422187150621,24.7778707622884,24.9422187150621,2379.09869518408,0.0,1.0
2013-07-30,25.664,25.664,25.63,25.63,400,24.8107403528432,24.8107403528432,24.7778707622884,24.7778707622884,413.756294814621,0.0,1.0
2013-07-31,26.18,26.18,25.97,26.08,12000,25.3095847271444,25.3095847271444,25.1065666678358,25.2129094608069,12412.6888444386,0.0,1.0
2013-08-01,26.3355,26.359,26.23,26.25,7200,25.4599147662991,25.4826334538884,25.3579223603131,25.3772574135806,7447.6133066632,0.0,1.0
2013-08-02,26.48,26.48,26.266,26.266,1800,25.5996105261567,25.5996105261567,25.3927254561946,25.3927254561946,1861.9033266658,0.0,1.0
2013-08-05,26.535,26.5599,26.52,26.53,19300,25.6527819226423,25.6768540639604,25.6382806326917,25.6479481593255,19963.7412248055,0.0,1.0
2013-08-06,26.374,26.51,26.3419,26.51,1400,25.497134743839,25.628613106058,25.4661019833447,25.628613106058,1448.14703185118,0.0,1.0
2013-08-07,26.2199,26.2199,26.15,26.15,1500,25.348158158413,25.348158158413,25.2805821472432,25.2805821472432,1551.58610555483,0.0,1.0
2013-08-08,26.38,26.43,26.215,26.43,5700,25.5029352598193,25.551272892988,25.3434210703625,25.551272892988,5896.02720110836,0.0,1.0
2013-08-09,26.3615,26.3615,26.1701,26.1701,1000,25.4850503355469,25.4850503355469,25.300013875777,25.300013875777,1034.39073703655,0.0,1.0
2013-08-12,26.546,26.546,26.45,26.45,3200,25.6634162019395,25.6634162019395,25.5706079462555,25.5706079462555,3310.05035851697,0.0,1.0
2013-08-13,26.61,26.61,26.53,26.53,2900,25.7252883723954,25.7252883723954,25.6479481593255,25.6479481593255,2999.73313740601,0.0,1.0
2013-08-14,26.47,26.58,26.47,26.58,600,25.589942999523,25.6962857924942,25.589942999523,25.6962857924942,620.634442221932,0.0,1.0
2013-08-15,25.88,26.5,25.88,26.5,48000,25.019558928132,25.6189455794242,25.019558928132,25.6189455794242,49650.7553777547,0.0,1.0
2013-08-16,25.892,26.05,25.88,25.9,1400,25.0311599600925,25.1839068809057,25.019558928132,25.0388939813995,1448.14703185118,0.0,1.0
2013-08-19,25.68,25.9199,25.68,25.86,2500,24.8262083954571,25.0581323594007,24.8262083954571,25.0002238748646,2585.97684259139,0.0,1.0
2013-08-20,26.11,26.11,26.11,26.11,100,25.2419120407082,25.2419120407082,25.2419120407082,25.2419120407082,103.439073703655,0.0,1.0
2013-08-21,26.0912,26.16,25.83,25.8739,7000,25.2237370906367,25.2902496738769,24.9712212949633,25.0136617368855,7240.73515925589,0.0,1.0
2013-08-22,26.241,26.241,26.112,26.112,2400,25.3685566396102,25.3685566396102,25.2438455460349,25.2438455460349,2482.53776888773,0.0,1.0
2013-08-23,26.262,26.262,26.262,26.262,600,25.3888584455411,25.3888584455411,25.3888584455411,25.3888584455411,620.634442221933,0.0,1.0
2013-08-26,26.49,26.49,26.42,26.42,500,25.6092780527905,25.6092780527905,25.5416053663543,25.5416053663543,517.195368518277,0.0,1.0
2013-08-27,25.574,25.8931,25.574,25.8931,8600,24.7237326131395,25.0322233880223,24.7237326131395,25.0322233880223,8895.76033851435,0.0,1.0
2013-08-28,25.8331,25.88,25.62,25.62,2400,24.9742182282198,25.019558928132,24.7682032356547,24.7682032356547,2482.53776888773,0.0,1.0
2013-08-29,26.1399,26.1399,26.1399,26.1399,200,25.2708179453431,25.2708179453431,25.2708179453431,25.2708179453431,206.878147407311,0.0,1.0
2013-08-30,25.83,25.83,25.7,25.8,1200,24.9712212949633,24.9712212949633,24.8455434487246,24.9422187150621,1241.26888444387,0.0,1.0
2013-09-03,25.85,26.16,25.85,26.096,600,24.9905563482308,25.2902496738769,24.9905563482308,25.2283775034209,620.634442221933,0.0,1.0
2013-09-04,26.18,26.18,26.17,26.1794,500,25.3095847271444,25.3095847271444,25.2999172005107,25.3090046755464,517.195368518277,0.0,1.0
2013-09-05,26.3,26.374,26.27,26.27,1100,25.4255950467493,25.497134743839,25.3965924668481,25.3965924668481,1137.82981074021,0.0,1.0
2013-09-06,26.33,26.33,26.33,26.33,100,25.4545976266506,25.4545976266506,25.4545976266506,25.4545976266506,103.439073703655,0.0,1.0
2013-09-09,26.6299,26.6299,26.43,26.43,2200,25.7445267503966,25.7445267503966,25.551272892988,25.551272892988,2275.65962148042,0.0,1.0
2013-09-10,26.928,26.9499,26.82,26.82,3400,26.0327157193485,26.0538876026764,25.9283064317041,25.9283064317041,3516.92850592429,0.0,1.0
2013-09-11,26.99,27.05,26.99,27.05,500,26.0926543844777,26.1506595442802,26.0926543844777,26.1506595442802,517.195368518278,0.0,1.0
2013-09-12,26.8299,26.8399,26.8299,26.8399,500,25.9378772830715,25.9475448097052,25.9378772830715,25.9475448097052,517.195368518277,0.0,1.0
2013-09-13,26.9792,26.9792,26.75,26.75,400,26.0822134557133,26.0822134557133,25.8606337452679,25.8606337452679,413.756294814621,0.0,1.0
2013-09-16,26.91,27.15,26.91,27.1,5700,26.0153141714078,26.2473348106177,26.0153141714078,26.1989971774489,5896.02720110835,0.0,1.0
2013-09-17,27.18,27.18,26.84,26.84,5600,26.2763373905189,26.2763373905189,25.9476414849716,25.9476414849716,5792.5881274047,0.0,1.0
2013-09-18,27.504,27.504,26.98,27.2,4800,26.5895652534522,26.5895652534522,26.082986857844,26.2956724437864,4965.07553777546,0.0,1.0
2013-09-19,27.42,27.49,27.33,27.49,1900,26.5083580297288,26.576030716165,26.4213502900251,26.576030716165,1965.34240036945,0.0,1.0
2013-09-20,27.38,27.402,27.3759,27.402,1900,26.4696879231938,26.490956481788,26.465724237274,26.490956481788,1965.34240036945,0.0,1.0
2013-09-23,27.0604,27.32,27.0604,27.32,500,26.1607137719793,26.4116827633913,26.1607137719793,26.4116827633913,517.195368518277,0.0,1.0
2013-09-24,27.64,27.7,27.28,27.3,1800,26.7210436156712,26.7790487754736,26.3730126568563,26.3923477101238,1861.90332666579,0.0,1.0
2013-09-25,27.56,27.56,27.54,27.55,2500,26.6437034026012,26.6437034026012,26.6243683493337,26.6340358759675,2585.97684259138,0.0,1.0
2013-09-26,27.4981,27.99,27.4981,27.57,3600,26.5838614127383,27.0594070478522,26.5838614127383,26.6533709292349,3723.8066533316,0.0,1.0
2013-09-27,27.45,27.56,27.45,27.56,900,26.53736060963,26.6437034026012,26.53736060963,26.6437034026012,930.951663332899,0.0,1.0
2013-09-30,27.4955,27.61,27.32,27.32,1000,26.5813478558136,26.6920410357699,26.4116827633913,26.4116827633913,1034.39073703655,0.0,1.0
2013-10-01,27.7999,27.83,27.714,27.79,67300,26.8756273665447,26.9047266217123,26.7925833127609,26.8660565151773,69614.4966025602,0.0,1.0
2013-10-02,27.738,27.836,27.61,27.6945,2900,26.8157853766819,26.9105271376926,26.6920410357699,26.7737316358251,2999.733137406,0.0,1.0
2013-10-03,27.4965,27.51,27.31,27.49,4600,26.5823146084769,26.5953657694325,26.4020152367576,26.576030716165,4758.19739036815,0.0,1.0
2013-10-04,27.67,27.72,27.659,27.659,7700,26.7500461955724,26.7983838287411,26.7394119162753,26.7394119162753,7964.80867518147,0.0,1.0
2013-10-07,27.3335,27.52,27.3335,27.4,2700,26.4247339243469,26.6050332960662,26.4247339243469,26.4890229764613,2792.85498999869,0.0,1.0
2013-10-08,26.8,27.2988,26.8,27.2988,700,25.9089713784366,26.3911876069278,25.9089713784366,26.3911876069278,724.073515925587,0.0,1.0
2013-10-09,26.79,26.86,26.61,26.86,10600,25.8993038518028,25.9669765382391,25.7252883723954,25.9669765382391,10964.5418125875,0.0,1.0
2013-10-10,27.41,27.41,27.3,27.31,3000,26.498690503095,26.498690503095,26.3923477101238,26.4020152367576,3103.17221110967,0.0,1.0
2013-10-11,27.82,27.83,27.45,27.49,4500,26.8950590950786,26.9047266217123,26.53736060963,26.576030716165,4654.75831666449,0.0,1.0
2013-10-14,28.03,28.109,27.77,27.77,5600,27.0980771543872,27.1744506147938,26.8467214619098,26.8467214619098,5792.58812740471,0.0,1.0
2013-10-15,27.88,27.97,27.77,27.96,7400,26.953064254881,27.0400719945847,26.8467214619098,27.030404467951,7654.49145407051,0.0,1.0
2013-10-16,28.08,28.16,27.97,27.97,7300,27.1464147875559,27.2237550006259,27.0400719945847,27.0400719945847,7551.05238036685,0.0,1.0
2013-10-17,28.18,28.24,28.0292,28.0292,1700,27.2430900538934,27.3010952136959,27.0973037522565,27.0973037522565,1758.46425296214,0.0,1.0
2013-10-18,28.795,28.795,28.54,28.57,6200,27.8376429418687,27.8376429418687,27.5911210127082,27.6201235926094,6413.22256962664,0.0,1.0
2013-10-21,28.71,28.85,28.7,28.85,21900,27.7554689654819,27.8908143383543,27.7458014388481,27.8908143383543,22653.1571411005,0.0,1.0
2013-10-22,28.75,28.9799,28.631,28.87,10700,27.7941390720169,28.0163955093267,27.6790955050753,27.9101493916218,11067.9808862911,0.0,1.0
2013-10-23,28.568,28.58,28.425,28.56,8800,27.6181900872827,27.6297911192432,27.4799444564201,27.6104560659757,9102.63848592167,0.0,1.0
2013-10-24,28.882,28.895,28.59,28.65,1900,27.9217504235823,27.9343182082062,27.6394586458769,27.6974638056794,1965.34240036945,0.0,1.0
2013-10-25,28.739,29.0,28.739,28.9,2000,27.7835047927197,28.0358272378605,27.7835047927197,27.939151971523,2068.78147407311,0.0,1.0
2013-10-28,28.6997,28.9,28.6331,28.842,23500,27.7455114130491,27.939151971523,27.6811256856684,27.8830803170473,24308.182320359,0.0,1.0
2013-10-29,28.89,28.9899,28.82,28.91,10600,27.9294844448893,28.0260630359604,27.8618117584531,27.9488194981568,10964.5418125875,0.0,1.0
2013-10-30,28.39,28.72,28.26,28.72,11200,27.446108113202,27.7651364921156,27.3204302669634,27.7651364921156,11585.1762548094,0.0,1.0
2013-10-31,28.39,28.4599,28.151,28.2701,1700,27.446108113202,27.5136841243719,27.2150542266555,27.3301944688634,1758.46425296214,0.0,1.0
2013-11-01,28.01,28.48,27.92,28.32,14400,27.0787421011197,27.5331158529057,26.991734361416,27.3784354267658,14895.2266133264,0.0,1.0
2013-11-04,28.4372,28.438,28.0901,28.15,3200,27.4917388389133,27.492512241044,27.156178989456,27.2140874739922,3310.05035851697,0.0,1.0
2013-11-05,28.59,28.6099,28.39,28.39,7300,27.6394586458769,27.6586970238781,27.446108113202,27.446108113202,7551.05238036685,0.0,1.0
2013-11-06,28.554,28.84,28.49,28.84,12900,27.6046555499955,27.8811468117206,27.5427833795395,27.8811468117206,13343.6405077715,0.0,1.0
2013-11-07,28.1,28.74,28.1,28.74,13900,27.1657498408234,27.7844715453831,27.1657498408234,27.7844715453831,14378.0312448081,0.0,1.0
2013-11-08,28.5,28.558,27.94,27.94,8300,27.5524509061732,27.608522560649,27.0110694146835,27.0110694146835,8585.44311740341,0.0,1.0
2013-11-11,28.6072,28.6172,28.4,28.4,6600,27.656086791687,27.6657543183207,27.4557756398358,27.4557756398358,6826.97886444125,0.0,1.0
2013-11-12,28.5042,28.5199,28.47,28.5199,1800,27.5565112673594,27.5716892841744,27.523448326272,27.5716892841744,1861.9033266658,0.0,1.0
2013-11-13,28.87,28.93,28.48,28.48,8400,27.9101493916218,27.9681545514243,27.5331158529057,27.5331158529057,8688.88219110705,0.0,1.0
2013-11-14,28.92,28.92,28.72,28.76,14000,27.9584870247905,27.9584870247905,27.7651364921156,27.8038065986506,14481.4703185118,0.0,1.0
2013-11-15,29.05,29.05,28.83,28.94,11000,28.0841648710292,28.0841648710292,27.8714792850868,27.977822078058,11378.2981074021,0.0,1.0
2013-11-18,28.8,29.189,28.795,29.18,14700,27.8424767051856,28.2185434912383,27.8376429418687,28.2098427172679,15205.5438344373,0.0,1.0
2013-11-19,28.622,28.9,28.5,28.9,1500,27.6703947311049,27.939151971523,27.5524509061732,27.939151971523,1551.58610555483,0.0,1.0
2013-11-20,28.55,28.8,28.55,28.69,24500,27.600788539342,27.8424767051856,27.600788539342,27.7361339122144,25342.5730573955,0.0,1.0
2013-11-21,29.25,29.27,28.76,28.76,6800,28.2775154037041,28.2968504569716,27.8038065986506,27.8038065986506,7033.85701184857,0.0,1.0
2013-11-22,29.34,29.3599,29.1741,29.27,20100,28.3645231434078,28.383761521409,28.204138876554,28.2968504569716,20791.2538144347,0.0,1.0
2013-11-25,29.3999,29.44,29.3075,29.44,1900,28.4224316279439,28.4611984097453,28.3331036818481,28.4611984097453,1965.34240036946,0.0,1.0
2013-11-26,29.55,29.68,29.49,29.5,42800,28.5675412027165,28.6932190489551,28.509536042914,28.5192035695477,44271.9235451644,0.0,1.0
2013-11-27,29.77,29.79,29.62,29.68,8300,28.7802267886588,28.7995618419263,28.6352138891527,28.6932190489551,8585.44311740341,0.0,1.0
2013-11-29,29.959,29.959,29.88,29.92,6400,28.9629430420366,28.9629430420366,28.88656958163,28.925239688165,6620.10071703395,0.0,1.0
2013-12-02,29.33,29.85,29.33,29.85,9000,28.3548556167741,28.8575670017288,28.3548556167741,28.8575670017288,9309.51663332898,0.0,1.0
2013-12-03,29.2,29.43,29.16,29.38,5800,28.2291777705354,28.4515308831115,28.1905076640004,28.4031932499428,5999.46627481201,0.0,1.0
2013-12-04,29.3299,29.4,28.88,29.26,20800,28.3547589415077,28.4225283032103,27.9198169182555,28.2871829303379,21515.3273303603,0.0,1.0
2013-12-05,29.258,29.345,29.1,29.1,2900,28.2852494250111,28.3693569067247,28.1325025041979,28.1325025041979,2999.73313740601,0.0,1.0
2013-12-06,29.506,29.6899,29.5,29.58,18300,28.525004085528,28.7027899003226,28.5192035695477,28.5965437826177,18929.3504877689,0.0,1.0
2013-12-09,29.45,29.45,29.402,29.402,21700,28.470865936379,28.470865936379,28.424461808537,28.424461808537,22446.2789936932,0.0,1.0
2013-12-10,29.264,29.4584,29.1309,29.41,2900,28.2910499409913,28.4789866587514,28.1623751614962,28.432195829844,2999.73313740601,0.0,1.0
2013-12-11,28.74,29.06,28.74,29.06,5000,27.7844715453831,28.093832397663,27.7844715453831,28.093832397663,5171.95368518277,0.0,1.0
2013-12-12,28.996,29.01,28.856,28.9913,3300,28.031960227207,28.0454947644942,27.8966148543346,28.0274164896891,3413.48943222063,0.0,1.0
2013-12-13,29.094,29.11,28.85,29.0,11500,28.1267019882177,28.1421700308317,27.8908143383543,28.0358272378605,11895.4934759204,0.0,1.0
2013-12-16,29.41,29.43,29.1833,29.28,2800,28.432195829844,28.4515308831115,28.213033001057,28.3065179836053,2896.29406370235,0.0,1.0
2013-12-17,29.31,29.43,29.216,29.43,6500,28.3355205635066,28.4515308831115,28.2446458131494,28.4515308831115,6723.5397907376,0.0,1.0
2013-12-18,29.62,29.62,29.13,29.31,33200,28.6414011061983,28.6414011061983,28.1675899467777,28.3416430257485,34334.3538381293,0.0064,1.0
2013-12-19,29.44,29.8,29.43,29.71,9500,28.4673480272275,28.8154541851691,28.4576784117291,28.7284276456837,9824.58920066952,0.0,1.0
2013-12-20,30.1999,30.1999,29.59,29.59,3600,29.2021421089493,29.2021421089493,28.6123922597031,28.6123922597031,3723.00222341161,0.0,1.0
2013-12-23,30.381,30.69,30.31,30.36,17600,29.3772588456249,29.6760499645248,29.3086045755864,29.3569526530783,18201.3442033457,0.0,1.0
2013-12-24,30.58,30.59,30.499,30.499,6000,29.5696841940426,29.579353809541,29.4913603085058,29.4913603085058,6205.00370568603,0.0,1.0
2013-12-26,30.5245,30.65,30.5245,30.65,2400,29.5160178280266,29.6373715025313,29.5160178280266,29.6373715025313,2482.00148227441,0.0,1.0
2013-12-27,30.5,30.58,30.4004,30.58,4800,29.4923272700556,29.5696841940426,29.3960178996918,29.5696841940426,4964.00296454882,0.0,1.0
2013-12-30,30.5053,30.54,30.3817,30.3817,4100,29.4974521662698,29.5310057320491,29.3779357187098,29.3779357187098,4240.08586555211,0.0,1.0
2013-12-31,30.55,30.6336,30.48,30.549,11900,29.5406753475475,29.621513333114,29.4729880390589,29.5397083859977,12306.5906829439,0.0,1.0
2014-01-02,29.97,30.48,29.96,30.48,36500,28.9798376486415,29.4729880390589,28.9701680331432,29.4729880390589,37747.1058762567,0.0,1.0
2014-01-03,30.25,30.28,30.0601,30.07,194100,29.2505868825961,29.2795957290913,29.0669608842819,29.0765338036253,200731.869878943,0.0,1.0
2014-01-06,30.0,30.36,29.9,30.36,35700,29.0088464951367,29.3569526530783,28.9121503401529,29.3569526530783,36919.7720488318,0.0,1.0
2014-01-07,30.215,30.32,29.492,30.0,11000,29.2167432283518,29.3182741910848,28.517630027819,29.0088464951367,11375.840127091,0.0,1.0
2014-01-08,30.0,30.17,29.92,30.03,15700,29.0088464951367,29.1732299586091,28.9314895711496,29.0378553416318,16236.4263632117,0.0,1.0
2014-01-09,30.015,30.12,29.86,30.12,10100,29.0233509183842,29.1248818811172,28.8734718781594,29.1248818811172,10445.0895712381,0.0,1.0
2014-01-10,30.11,30.12,29.86,30.08,8000,29.1152122656188,29.1248818811172,28.8734718781594,29.0862034191237,8273.33827424804,0.0,1.0
2014-01-13,29.46,30.041,29.46,30.0,8000,28.4866872582242,29.04849191868,28.4866872582242,29.0088464951367,8273.33827424803,0.0,1.0
2014-01-14,30.025,30.03,29.6201,29.6201,14100,29.0330205338826,29.0378553416318,28.6414978023533,28.6414978023533,14581.7587083622,0.0,1.0
2014-01-15,30.33,30.33,30.17,30.2,35000,29.3279438065832,29.3279438065832,29.1732299586091,29.2022388051042,36195.8549498351,0.0,1.0
2014-01-16,30.268,30.31,30.16,30.2775,4600,29.2679921904932,29.3086045755864,29.1635603431107,29.2771783252167,4757.16950769262,0.0,1.0
2014-01-17,30.07,30.2496,30.0,30.16,11600,29.0765338036253,29.2502000979762,29.0088464951367,29.1635603431107,11996.3404976597,0.0,1.0
2014-01-21,30.112,30.26,30.0463,30.2,7600,29.1171461887185,29.2602564980945,29.0536168148942,29.2022388051042,7859.67136053563,0.0,1.0
2014-01-22,30.35,30.42,30.18,30.1804,18000,29.3472830375799,29.4149703460686,29.1828995741075,29.1832863587274,18615.0111170581,0.0,1.0
2014-01-23,29.96,30.22,29.85,30.22,11700,28.9701680331432,29.221578036101,28.863802262661,29.221578036101,12099.7572260877,0.0,1.0
2014-01-24,29.11,29.5,29.0718,29.5,7400,28.1482507157809,28.5253657202177,28.1113127845771,28.5253657202177,7652.83790367944,0.0,1.0
2014-01-27,28.91,29.278,28.4225,29.13,8500,27.9548584058134,28.3107002561537,27.4834646502674,28.1675899467777,8790.42191638852,0.0,1.0
2014-01-28,29.07,29.07,28.71,28.71,8700,28.1095722537874,28.1095722537874,27.7614660958458,27.7614660958458,8997.25537324474,0.0,1.0
2014-01-29,28.6,28.95,28.53,28.8808,5100,27.6551003253636,27.9935368678069,27.587413016875,27.9266231285581,5274.25314983312,0.0,1.0
2014-01-30,29.06,29.18,28.8,28.8,8200,28.0999026382891,28.2159380242696,27.8484926353312,27.8484926353312,8480.17173110422,0.0,1.0
2014-01-31,28.92,28.9684,28.5,28.5,14100,27.9645280213118,28.0113289603239,27.5584041703798,27.5584041703798,14581.7587083621,0.0,1.0
2014-02-03,27.7,28.76,27.5201,28.75,20800,26.7848349305095,27.8098141733377,26.6108785476937,27.8001445578393,21510.6795130449,0.0,1.0
2014-02-04,27.93,27.9865,27.78,27.78,6100,27.0072360869722,27.0618694145381,26.8621918544966,26.8621918544966,6308.42043411413,0.0,1.0
2014-02-05,27.6101,27.84,27.47,27.84,8800,26.6979050871791,26.9202095474868,26.5624337740468,26.9202095474868,9100.67210167283,0.0,1.0
2014-02-06,27.9599,28.001,27.85,28.001,1300,27.0361482373124,27.0758903570107,26.9298791629852,27.0758903570107,1344.4174695653,0.0,1.0
2014-02-07,28.25,28.25,28.086,28.1307,143100,27.3166637829204,27.3166637829204,27.1580820887469,27.2013052700247,147989.338380611,0.0,1.0
2014-02-10,28.1172,28.13,27.9501,28.03,4200,27.1882512891019,27.2006283969398,27.026672014124,27.103932241956,4343.50259398021,0.0,1.0
2014-02-11,28.36,28.41,28.32,28.32,11500,27.4230295534025,27.4713776308944,27.384351091409,27.384351091409,11892.9237692316,0.0,1.0
2014-02-12,28.47,28.56,28.39,28.39,16800,27.5293953238847,27.6164218633701,27.4520383998977,27.4520383998977,17374.0103759209,0.0,1.0
2014-02-13,28.925,28.9336,28.785,28.785,7200,27.9693628290609,27.9776786983895,27.8339882120836,27.8339882120836,7446.00444682324,0.0,1.0
2014-02-14,28.88,28.9,28.72,28.8,2300,27.9258495593182,27.945188790315,27.7711357113442,27.8484926353312,2378.58475384631,0.0,1.0
2014-02-18,29.18,29.23,28.89,28.89,5200,28.2159380242696,28.2642861017615,27.9355191748166,27.9355191748166,5377.66987826122,0.0,1.0
2014-02-19,29.05,29.36,28.55,29.2,17100,28.0902330227907,28.3899911032404,27.6067522478717,28.2352772552664,17684.2605612051,0.0,1.0
2014-02-20,29.4499,29.476,28.95,28.95,7200,28.4769209465708,28.5021586430216,27.9935368678069,27.9935368678069,7446.00444682324,0.0,1.0
2014-02-21,29.45,29.5,29.41,29.48,2900,28.4770176427258,28.5253657202177,28.4383391807323,28.506026489221,2999.08512441491,0.0,1.0
2014-02-24,29.7,29.83,29.7,29.7399,9700,28.7187580301853,28.8444630316642,28.7187580301853,28.7573397960238,10031.4226575257,0.0,1.0
2014-02-25,29.53,29.7123,29.52,29.61,5100,28.5543745667129,28.7306516572483,28.5447049512145,28.6317314906999,5274.25314983311,0.0,1.0
2014-02-26,29.99,30.13,29.73,29.73,10300,28.9991768796383,29.1345514966156,28.7477668766804,28.7477668766804,10651.9230280943,0.0,1.0
2014-02-27,30.0199,30.0199,29.8,29.95,10700,29.0280890299784,29.0280890299784,28.8154541851691,28.9604984176448,11065.5899418068,0.0,1.0
2014-02-28,29.94,30.23,29.851,30.1601,4900,28.9508288021464,29.2312476515994,28.8647692242108,29.1636570392657,5067.41969297692,0.0,1.0
2014-03-03,29.72,29.7201,29.41,29.61,49600,28.7380972611821,28.738193957337,28.4383391807323,28.6317314906999,51294.6973003377,0.0,1.0
2014-03-04,30.76,30.86,30.49,30.49,6200,29.7437372730135,29.8404334279973,29.4826576545572,29.4826576545572,6411.83716254221,0.0,1.0
2014-03-05,30.71,30.71,30.5801,30.6234,7600,29.6953891955216,29.6953891955216,29.5697808901976,29.6116503253056,7859.67136053562,0.0,1.0
2014-03-06,30.78,30.81,30.69,30.7299,22700,29.7630765040102,29.7920853505054,29.6760499645248,29.7146317303633,23475.5973531788,0.0,1.0
2014-03-07,30.74,30.86,30.7,30.86,2800,29.7243980420167,29.8404334279973,29.6857195800232,29.8404334279973,2895.66839598681,0.0,1.0
2014-03-10,30.7156,30.7156,30.59,30.6,7900,29.7008041802007,29.7008041802007,29.579353809541,29.5890234250394,8169.92154581992,0.0,1.0
2014-03-11,30.3689,30.66,30.32,30.66,5800,29.3655586108719,29.6470411180297,29.3182741910848,29.6470411180297,5998.17024882981,0.0,1.0
2014-03-12,30.424,30.43,30.2199,30.2199,2900,29.4188381922679,29.424639961567,29.221481339946,29.221481339946,2999.08512441491,0.0,1.0
2014-03-13,29.91,30.63,29.85,30.5,17600,28.9218199556513,29.6180322715345,28.863802262661,29.4923272700556,18201.3442033456,0.0,1.0
2014-03-14,30.0906,30.0906,29.81,29.81,2600,29.096453211552,29.096453211552,28.8251238006675,28.8251238006675,2688.83493913061,0.0,1.0
2014-03-17,30.34,30.55,30.24,30.24,8200,29.3376134220815,29.5406753475475,29.2409172670978,29.2409172670978,8480.17173110424,0.0,1.0
2014-03-18,30.8257,30.8397,30.44,30.44,4400,29.8072666468378,29.8208041085355,29.4343095770653,29.4343095770653,4550.33605083642,0.0,1.0
2014-03-19,30.71,30.77,30.65,30.77,4900,29.6953891955216,29.7534068885118,29.6373715025313,29.7534068885118,5067.41969297691,0.0,1.0
2014-03-20,30.7099,30.73,30.46,30.63,1900,29.6952924993666,29.7147284265183,29.4536488080621,29.6180322715345,1964.91784013391,0.0,1.0
2014-03-21,30.51,30.93,30.51,30.8389,2500,29.501996885554,29.9081207364859,29.501996885554,29.8200305392957,2585.41821070251,0.0,1.0
2014-03-24,30.1199,30.12,29.8,30.12,3800,29.1247851849622,29.1248818811172,28.8154541851691,29.1248818811172,3929.83568026782,0.0,1.0
2014-03-25,30.09,30.3599,29.88,30.3099,12100,29.0958730346221,29.3568559569233,28.8928111091561,29.3085078794314,12513.4241398001,0.0,1.0
2014-03-26,29.45,30.225,29.45,30.225,11500,28.4770176427258,29.2264128438502,28.4770176427258,29.2264128438502,11892.9237692316,0.0,1.0
2014-03-27,29.3199,29.52,29.141,29.228,3200,28.3512159450919,28.5447049512145,28.1782265238259,28.2623521786618,3309.33530969921,0.0,1.0
2014-03-28,29.28,29.73,29.28,29.7299,1500,28.3126341792534,28.7477668766804,28.3126341792534,28.7476701805255,1551.2509264215,0.0,1.0
2014-03-31,29.8392,29.8392,29.45,29.56,1700,28.8533590779227,28.8533590779227,28.4770176427258,28.583383413208,1758.08438327771,0.0,1.0
2014-04-01,30.35,30.35,30.03,30.03,98700,29.3472830375799,29.3472830375799,29.0378553416318,29.0378553416318,102072.310958535,0.0,1.0
2014-04-02,30.506,30.506,30.32,30.47,8900,29.4981290393546,29.4981290393546,29.3182741910848,29.4633184235605,9204.08883010095,0.0,1.0
2014-04-03,30.22,30.54,30.0888,30.54,5300,29.221578036101,29.5310057320491,29.0947126807623,29.5310057320491,5481.08660668932,0.0,1.0
2014-04-04,29.38,30.266,29.36,30.266,7500,28.4093303342372,29.2660582673935,28.3899911032404,29.2660582673935,7756.25463210752,0.0,1.0
2014-04-07,28.83,29.22,28.58,29.22,36400,27.8775014818263,28.2546164862631,27.6357610943669,28.2546164862631,37643.6891478286,0.0,1.0
2014-04-08,28.99,29.0,28.74,28.78,6800,28.0322153298004,28.0418849452988,27.7904749423409,27.8291534043344,7032.33753311083,0.0,1.0
2014-04-09,29.48,29.48,29.04,29.14,11000,28.506026489221,28.506026489221,28.0805634072923,28.1772595622761,11375.840127091,0.0,1.0
2014-04-10,28.591,29.32,28.48,29.32,3000,27.6463976714151,28.3513126412469,27.5390649393831,28.3513126412469,3102.50185284301,0.0,1.0
2014-04-11,28.22,28.52,28.05,28.27,5200,27.2876549364252,27.5777434013766,27.1232714729528,27.3360030139171,5377.66987826122,0.0,1.0
2014-04-14,28.16,28.6,28.16,28.402,1900,27.229637243435,27.6551003253636,27.229637243435,27.4636419384957,1964.9178401339,0.0,1.0
2014-04-15,28.3994,28.43,27.965,28.43,3500,27.4611278384661,27.4907168618912,27.0410797412166,27.4907168618912,3619.58549498352,0.0,1.0
2014-04-16,28.65,28.73,28.47,28.535,2900,27.7034484028555,27.7808053268426,27.5293953238847,27.5922478246242,2999.08512441491,0.0,1.0
2014-04-17,28.99,29.086,28.9384,28.98,3700,28.0322153298004,28.1250436385848,27.9823201138288,28.022545714302,3826.41895183971,0.0,1.0
2014-04-21,29.13,29.13,28.93,29.1,8600,28.1675899467777,28.1675899467777,27.9741976368101,28.1385811002826,8893.83864481663,0.0,1.0
2014-04-22,29.41,29.52,29.19,29.19,10400,28.4383391807323,28.5447049512145,28.225607639768,28.225607639768,10755.3397565224,0.0,1.0
2014-04-23,29.27,29.44,29.1807,29.44,5100,28.302964563755,28.4673480272275,28.2166148973545,28.4673480272275,5274.25314983312,0.0,1.0
2014-04-24,29.0626,29.0875,29.04,29.065,2900,28.1024167383186,28.1264940809096,28.0805634072923,28.1047374460382,2999.08512441491,0.0,1.0
2014-04-25,28.47,28.8496,28.4291,28.8496,5600,27.5293953238847,27.8964539282032,27.4898465964963,27.8964539282032,5791.33679197362,0.0,1.0
2014-04-28,28.06,28.54,27.907,28.49,12700,27.1329410884512,27.5970826323734,26.984995971326,27.5487345548815,13133.9245103687,0.0,1.0
2014-04-29,28.25,28.45,28.25,28.4133,1400,27.3166637829204,27.5100560928879,27.3166637829204,27.4745686040089,1447.8341979934,0.0,1.0
2014-04-30,28.43,28.52,28.0096,28.13,10200,27.4907168618912,27.5777434013766,27.0842062263393,27.2006283969398,10548.5062996662,0.0,1.0
2014-05-01,28.2694,28.7093,28.16,28.4063,6400,27.3354228369872,27.7607892227609,27.229637243435,27.46779987316,6618.67061939843,0.0,1.0
2014-05-02,28.53,28.68,28.09,28.45,5900,27.587413016875,27.7324572493507,27.1619499349463,27.5100560928879,6101.58697725792,0.0,1.0
2014-05-05,28.55,28.55,28.2,28.2,4200,27.6067522478717,27.6067522478717,27.2683157054285,27.2683157054285,4343.50259398022,0.0,1.0
2014-05-06,28.02,28.39,27.96,28.21,25400,27.0942626264576,27.4520383998977,27.0362449334674,27.2779853209268,26267.8490207375,0.0,1.0
2014-05-07,28.05,28.05,27.69,27.69,4200,27.1232714729528,27.1232714729528,26.7751653150111,26.7751653150111,4343.50259398021,0.0,1.0
2014-05-08,27.8,28.3499,27.78,28.01,7200,26.8815310854933,27.4132632417492,26.8621918544966,27.0845930109593,7446.00444682323,0.0,1.0
2014-05-09,27.84,27.85,27.47,27.57,10500,26.9202095474868,26.9298791629852,26.5624337740468,26.6591299290306,10858.7564849506,0.0,1.0
2014-05-12,28.562,28.5899,28.15,28.15,7700,27.6183557864698,27.6453340137103,27.2199676279366,27.2199676279366,7963.08808896372,0.0,1.0
2014-05-13,28.2043,28.51,28.2,28.461,3400,27.2724736400928,27.5680737858782,27.2683157054285,27.5206926699362,3516.16876655541,0.0,1.0
2014-05-14,27.6,28.06,27.591,27.87,11800,26.6881387755257,27.1329410884512,26.6794361215772,26.949218393982,12203.1739545159,0.0,1.0
2014-05-15,27.41,27.53,27.03,27.53,23200,26.5044160810565,26.6204514670371,26.1369706921181,26.6204514670371,23992.6809953193,0.0,1.0
2014-05-16,27.6055,27.61,27.24,27.45,51200,26.6934570640498,26.6978083910241,26.3400326175841,26.54309454305,52949.3649551875,0.0,1.0
2014-05-19,27.8899,27.99,27.47,27.47,18900,26.9684609288237,27.0652537799625,26.5624337740468,26.5624337740468,19545.761672911,0.0,1.0
2014-05-20,27.545,27.74,27.38,27.74,5500,26.6349558902847,26.823513392503,26.4754072345614,26.823513392503,5687.92006354551,0.0,1.0
2014-05-21,27.7204,27.7865,27.45,27.68,3300,26.8045609461262,26.8684771045705,26.54309454305,26.7654956995128,3412.75203812731,0.0,1.0
2014-05-22,28.0194,28.05,27.7,27.85,4100,27.0936824495277,27.1232714729528,26.7848349305095,26.9298791629852,4240.08586555212,0.0,1.0
2014-05-23,28.228,28.228,28.06,28.06,400,27.2953906288239,27.2953906288239,27.1329410884512,27.1329410884512,413.666913712402,0.0,1.0
2014-05-27,28.75,28.75,28.38,28.38,3800,27.8001445578393,27.8001445578393,27.4423687843993,27.4423687843993,3929.83568026781,0.0,1.0
2014-05-28,28.53,28.62,28.441,28.5532,7500,27.587413016875,27.6744395563604,27.5013534389394,27.6098465248312,7756.25463210752,0.0,1.0
2014-05-29,28.702,28.702,28.541,28.6499,4200,27.7537304034471,27.7537304034471,27.5980495939232,27.7033517067005,4343.50259398021,0.0,1.0
2014-05-30,28.43,28.75,28.43,28.75,4800,27.4907168618912,27.8001445578393,27.4907168618912,27.8001445578393,4964.00296454881,0.0,1.0
2014-06-02,28.44,28.44,28.11,28.43,2700,27.5003864773896,27.5003864773896,27.1812891659431,27.4907168618912,2792.25166755871,0.0,1.0
2014-06-03,28.43,28.4304,28.114,28.2,8000,27.4907168618912,27.4911036465111,27.1851570121424,27.2683157054285,8273.33827424802,0.0,1.0
2014-06-04,28.56,28.56,28.2,28.2,8500,27.6164218633701,27.6164218633701,27.2683157054285,27.2683157054285,8790.42191638853,0.0,1.0
2014-06-05,29.11,29.12,28.5225,28.54,34700,28.1482507157809,28.1579203312793,27.5801608052512,27.5970826323734,35885.6047645509,0.0,1.0
2014-06-06,29.2895,29.34,29.26,29.3,11400,28.3218203139768,28.3706518722437,28.2932949482566,28.3319734102501,11789.5070408035,0.0,1.0
2014-06-09,29.5708,29.68,29.48,29.48,8100,28.5938265979462,28.6994187991885,28.506026489221,28.506026489221,8376.75500267614,0.0,1.0
2014-06-10,29.4022,29.55,29.3,29.54,9100,28.4307968806436,28.5737137977096,28.3319734102501,28.5640441822112,9410.92228695713,0.0,1.0
2014-06-11,29.384,29.394,29.2917,29.394,3100,28.4131981804365,28.4228677959349,28.3239476293865,28.4228677959349,3205.91858127111,0.0,1.0
2014-06-12,29.1,29.76,29.09,29.76,3700,28.1385811002826,28.7767757231756,28.1289114847842,28.7767757231756,3826.41895183971,0.0,1.0
2014-06-13,29.21,29.33,29.04,29.2,2300,28.2449468707647,28.3609822567453,28.0805634072923,28.2352772552664,2378.58475384631,0.0,1.0
2014-06-16,29.29,29.3496,29.2024,29.2024,4600,28.3223037947518,28.3799347031221,28.237597962986,28.237597962986,4757.16950769261,0.0,1.0
2014-06-17,29.536,29.6556,29.27,29.27,5600,28.5601763360119,28.6758249373725,28.302964563755,28.302964563755,5791.33679197362,0.0,1.0
2014-06-18,29.68,29.69,29.44,29.57,48300,28.6994187991885,28.7090884146869,28.4673480272275,28.5930530287064,49950.2798307726,0.0,1.0
2014-06-19,29.7501,29.86,29.674,29.83,7900,28.7672028038322,28.8734718781594,28.6936170298895,28.8444630316642,8169.92154581992,0.0,1.0
2014-06-20,29.97,29.97,29.72,29.72,10300,28.9798376486415,28.9798376486415,28.7380972611821,28.7380972611821,10651.9230280944,0.0,1.0
2014-06-23,29.84,30.06,29.79,30.06,3500,28.8541326471626,29.0668641881269,28.8057845696707,29.0668641881269,3619.58549498351,0.0,1.0
2014-06-24,29.7199,30.0725,29.7099,30.05,2100,28.7380005650271,29.0789512074999,28.7283309495287,29.0571945726286,2171.75129699011,0.0,1.0
2014-06-25,29.85,29.85,29.37,29.37,8600,28.863802262661,28.863802262661,28.3996607187388,28.3996607187388,8893.83864481663,0.0,1.0
2014-06-26,29.73,29.8,29.6,29.6,2000,28.7477668766804,28.8154541851691,28.6220618752015,28.6220618752015,2068.33456856201,0.0,1.0
2014-06-27,29.92,29.98,29.89,29.91,4400,28.9314895711496,28.9895072641399,28.9024807246545,28.9218199556513,4550.33605083642,0.0,1.0
2014-06-30,30.14,30.14,29.91,29.92,13600,29.144221112114,29.144221112114,28.9218199556513,28.9314895711496,14064.6750662216,0.0,1.0
2014-07-01,30.56,30.65,30.2,30.2,29500,29.5503449630459,29.6373715025313,29.2022388051042,29.2022388051042,30507.9348862896,0.0,1.0
2014-07-02,30.3962,30.62,30.3962,30.56,4800,29.3919566611824,29.6083626560362,29.3919566611824,29.5503449630459,4964.00296454882,0.0,1.0
2014-07-03,30.56,30.68,30.4,30.55,13100,29.5503449630459,29.6663803490264,29.3956311150718,29.5406753475475,13547.5914240811,0.0,1.0
2014-07-07,30.13,30.57,30.07,30.57,8500,29.1345514966156,29.5600145785443,29.0765338036253,29.5600145785443,8790.42191638853,0.0,1.0
2014-07-08,29.74,29.81,29.52,29.7684,3400,28.7574364921788,28.8251238006675,28.5447049512145,28.7848982001942,3516.16876655541,0.0,1.0
2014-07-09,29.6967,29.83,29.58,29.83,6800,28.7155670570708,28.8444630316642,28.6027226442048,28.8444630316642,7032.33753311083,0.0,1.0
2014-07-10,29.473,29.53,29.0913,29.16,7200,28.4992577583721,28.5543745667129,28.130168534799,28.1965987932728,7446.00444682323,0.0,1.0
2014-07-11,29.24,29.48,29.24,29.48,1200,28.2739557172599,28.506026489221,28.2739557172599,28.506026489221,1241.0007411372,0.0,1.0
2014-07-14,29.5125,29.56,29.5108,29.56,3200,28.5374527395907,28.583383413208,28.535808904956,28.583383413208,3309.33530969921,0.0,1.0
2014-07-15,29.2682,29.58,29.08,29.58,5900,28.3012240329653,28.6027226442048,28.1192418692858,28.6027226442048,6101.58697725792,0.0,1.0
2014-07-16,29.137,29.39,29.104,29.39,5400,28.1743586776266,28.4189999497356,28.1424489464819,28.4189999497356,5584.50333511741,0.0,1.0
2014-07-17,28.6601,29.06,28.6601,29.06,6200,27.7132147145089,28.0999026382891,27.7132147145089,28.0999026382891,6411.83716254222,0.0,1.0
2014-07-18,29.1337,29.2,28.81,28.86,3200,28.1711677045121,28.2352772552664,27.8581622508296,27.9065103283215,3309.33530969921,0.0,1.0
2014-07-21,29.0362,29.0362,28.85,28.89,6100,28.0768889534029,28.0768889534029,27.8968407128231,27.9355191748166,6308.42043411412,0.0,1.0
2014-07-22,29.2894,29.4072,29.2385,29.2385,3500,28.3217236178219,28.4356316883928,28.2725052749351,28.2725052749351,3619.58549498351,0.0,1.0
2014-07-23,29.27,29.46,29.22,29.33,4600,28.302964563755,28.4866872582242,28.2546164862631,28.3609822567453,4757.16950769262,0.0,1.0
2014-07-24,29.1606,29.38,29.1435,29.38,3500,28.1971789702027,28.4093303342372,28.1806439277005,28.4093303342372,3619.58549498352,0.0,1.0
2014-07-25,29.0,29.0,28.93,28.93,1000,28.0418849452988,28.0418849452988,27.9741976368101,27.9741976368101,1034.167284281,0.0,1.0
2014-07-28,28.86,28.95,28.651,28.95,8800,27.9065103283215,27.9935368678069,27.7044153644054,27.9935368678069,9100.67210167282,0.0,1.0
2014-07-29,28.94,29.07,28.93,29.07,11900,27.9838672523085,28.1095722537874,27.9741976368101,28.1095722537874,12306.5906829439,0.0,1.0
2014-07-30,28.88,28.93,28.8296,28.88,1900,27.9258495593182,27.9741976368101,27.8771146972064,27.9258495593182,1964.91784013391,0.0,1.0
2014-07-31,28.0604,28.36,28.0101,28.36,18800,27.1333278730711,27.4230295534025,27.0846897071143,27.4230295534025,19442.3449444829,0.0,1.0
2014-08-01,27.75,28.07,27.62,28.07,7100,26.8331830080014,27.1426107039495,26.7074780065225,27.1426107039495,7342.58771839513,0.0,1.0
2014-08-04,28.13,28.16,27.7516,27.926,3400,27.2006283969398,27.229637243435,26.8347301464812,27.0033682407729,3516.16876655542,0.0,1.0
2014-08-05,28.1,28.19,27.87,28.095,15400,27.1716195504447,27.2586460899301,26.949218393982,27.1667847426955,15926.1761779274,0.0,1.0
2014-08-06,28.21,28.2999,27.86,27.86,10500,27.2779853209268,27.3649151642573,26.9395487784836,26.9395487784836,10858.7564849506,0.0,1.0
2014-08-07,28.06,28.3544,27.9352,28.3544,4100,27.1329410884512,27.4176145687234,27.0122642870314,27.4176145687234,4240.08586555211,0.0,1.0
2014-08-08,28.3562,28.39,28.03,28.03,5700,27.4193550995131,27.4520383998977,27.103932241956,27.103932241956,5894.75352040173,0.0,1.0
2014-08-11,28.612,28.7184,28.61,28.628,2600,27.6667038639617,27.7695885728644,27.664769940862,27.6821752487591,2688.83493913061,0.0,1.0
2014-08-12,28.27,28.54,28.27,28.54,3900,27.3360030139171,27.5970826323734,27.3360030139171,27.5970826323734,4033.25240869592,0.0,1.0
2014-08-13,28.5628,28.65,28.5001,28.54,9600,27.6191293557097,27.7034484028555,27.5585008665348,27.5970826323734,9928.00592909762,0.0,1.0
2014-08-14,28.6,28.61,28.5339,28.61,5800,27.6551003253636,27.664769940862,27.5911841669193,27.664769940862,5998.17024882983,0.0,1.0
2014-08-15,28.53,28.53,28.3094,28.5,12600,27.587413016875,27.587413016875,27.3741012989807,27.5584041703798,13030.5077819406,0.0,1.0
2014-08-18,28.93,28.96,28.84,28.84,4500,27.9741976368101,28.0032064833053,27.8871710973247,27.8871710973247,4653.75277926452,0.0,1.0
2014-08-19,29.04,29.17,29.04,29.17,17000,28.0805634072923,28.2062684087712,28.0805634072923,28.2062684087712,17580.8438327771,0.0,1.0
2014-08-20,28.95,28.96,28.78,28.96,43700,27.9935368678069,28.0032064833053,27.8291534043344,28.0032064833053,45193.1103230798,0.0,1.0
2014-08-21,28.89,28.98,28.64,28.84,10200,27.9355191748166,28.022545714302,27.6937787873571,27.8871710973247,10548.5062996662,0.0,1.0
2014-08-22,28.9914,29.04,28.793,28.94,9700,28.0335690759702,28.0805634072923,27.8417239044823,27.9838672523085,10031.4226575257,0.0,1.0
2014-08-25,29.05,29.22,28.951,29.22,7200,28.0902330227907,28.2546164862631,27.9945038293567,28.2546164862631,7446.00444682322,0.0,1.0
2014-08-26,29.26,29.28,29.0528,29.08,17500,28.2932949482566,28.3126341792534,28.0929405151302,28.1192418692858,18097.9274749176,0.0,1.0
2014-08-27,29.163,29.21,29.0801,29.21,9200,28.1994996779224,28.2449468707647,28.1193385654408,28.2449468707647,9514.33901538522,0.0,1.0
2014-08-28,28.96,29.12,28.92,29.12,9800,28.0032064833053,28.1579203312793,27.9645280213118,28.1579203312793,10134.8393859538,0.0,1.0
2014-08-29,29.21,29.21,28.9794,29.1,6500,28.2449468707647,28.2449468707647,28.0219655373721,28.1385811002826,6722.08734782653,0.0,1.0
2014-09-02,29.3827,29.4,29.213,29.34,11900,28.4119411304217,28.4286695652339,28.2478477554143,28.3706518722437,12306.590682944,0.0,1.0
2014-09-03,29.27,29.473,29.27,29.473,13500,28.302964563755,28.4992577583721,28.302964563755,28.4992577583721,13961.2583377936,0.0,1.0
2014-09-04,29.15,29.47,29.15,29.39,3900,28.1869291777745,28.4963568737226,28.1869291777745,28.4189999497356,4033.25240869591,0.0,1.0
2014-09-05,29.24,29.24,29.03,29.14,20200,28.2739557172599,28.2739557172599,28.0708937917939,28.1772595622761,20890.1791424763,0.0,1.0
2014-09-08,29.2588,29.34,29.0601,29.14,9000,28.2921345943968,28.3706518722437,28.099999334444,28.1772595622761,9307.50555852904,0.0,1.0
2014-09-09,28.85,29.13,28.85,29.04,2000,27.8968407128231,28.1675899467777,27.8968407128231,28.0805634072923,2068.33456856201,0.0,1.0
2014-09-10,28.92,28.99,28.78,28.91,6400,27.9645280213118,28.0322153298004,27.8291534043344,27.9548584058134,6618.67061939841,0.0,1.0
2014-09-11,29.196,29.23,28.9,28.979,40000,28.231409409067,28.2642861017615,27.945188790315,28.0215787527522,41366.6913712402,0.0,1.0
2014-09-12,28.82,29.01,28.72,29.0,13100,27.867831866328,28.0515545607972,27.7711357113442,28.0418849452988,13547.5914240811,0.0,1.0
2014-09-15,28.53,28.58,28.5,28.5,2400,27.587413016875,27.6357610943669,27.5584041703798,27.5584041703798,2482.00148227441,0.0,1.0
2014-09-16,28.69,28.7776,28.4496,28.58,7900,27.742126864849,27.8268326966148,27.509669308268,27.6357610943669,8169.92154581994,0.0,1.0
2014-09-17,28.89,29.02,28.82,28.89,15000,27.9355191748166,28.0612241762955,27.867831866328,27.9355191748166,15512.5092642151,0.0,1.0
2014-09-18,28.97,29.0593,28.92,29.0218,6600,28.0128760988036,28.0992257652042,27.9645280213118,28.0629647070852,6825.50407625463,0.0,1.0
2014-09-19,28.576,29.04,28.576,29.04,5900,27.6318932481675,28.0805634072923,27.6318932481675,28.0805634072923,6101.58697725792,0.0,1.0
2014-09-22,28.3056,28.46,28.25,28.46,9490,27.3704268450913,27.5197257083863,27.3166637829204,27.5197257083863,9814.24752782674,0.0,1.0
2014-09-23,28.0,28.312,28.0,28.312,6861,27.0749233954609,27.3766153990103,27.0749233954609,27.3766153990103,7095.42173745196,0.0,1.0
2014-09-24,28.36,28.37,27.99,28.01,3298,27.4230295534025,27.4326991689009,27.0652537799625,27.0845930109593,3410.68370355875,0.0,1.0
2014-09-25,27.8998,28.162,27.73,28.16,7870,26.9780338481671,27.2315711665346,26.8138437770047,27.229637243435,8138.89652729151,0.0,1.0
2014-09-26,27.9978,28.03,27.9859,27.9859,14966,27.0727960800512,27.103932241956,27.0612892376082,27.0612892376082,15477.3475765495,0.0,1.0
2014-09-29,28.05,28.13,27.9039,27.9039,3796,27.1232714729528,27.2006283969398,26.9819983905215,26.9819983905215,3925.69901113069,0.0,1.0
2014-09-30,27.67,28.06,27.67,27.9369,9217,26.7558260840144,27.1329410884512,26.7558260840144,27.0139081216661,9531.91985921801,0.0,1.0
2014-10-01,27.08,27.71,27.08,27.6,117255,26.18531876961,26.7945045460079,26.18531876961,26.6881387755257,121261.284918369,0.0,1.0
2014-10-02,27.4496,27.4496,26.74,27.09,70668,26.5427077584301,26.5427077584301,25.8565518426651,26.1949883851084,73082.53364557,0.0,1.0
2014-10-03,27.62,27.74,27.55,27.7,8997,26.7074780065225,26.823513392503,26.6397906980338,26.7848349305095,9304.40305667619,0.0,1.0
2014-10-06,27.35,27.64,27.3,27.64,13812,26.4463983880663,26.7268172375192,26.3980503105744,26.7268172375192,14283.9185304892,0.0,1.0
2014-10-07,26.88,27.1994,26.88,27.09,3567,25.9919264596425,26.3007739786607,25.9919264596425,26.1949883851084,3688.87470303033,0.0,1.0
2014-10-08,27.218,27.223,26.5833,26.7,78489,26.3187594634877,26.3235942712368,25.7050289678056,25.8178733806716,81170.7559759316,0.0,1.0
2014-10-09,26.55,27.24,26.55,27.24,94209,25.672829148196,26.3400326175841,25.672829148196,26.3400326175841,97427.8656848289,0.0,1.0
2014-10-10,26.394,26.73,26.38,26.73,8624,25.5219831464212,25.8468822271668,25.5084456847235,25.8468822271668,8918.65865963939,0.0,1.0
2014-10-13,26.24,26.56,26.15,26.3418,8740,25.3730710677462,25.6824987636943,25.2860445282608,25.4715077535197,9038.62206461597,0.0,1.0
2014-10-14,26.331,26.76,26.32,26.76,9475,25.4610645687815,25.8758910736619,25.4504279917332,25.8758910736619,9798.73501856249,0.0,1.0
2014-10-15,26.66,26.75,25.66,26.16,23172,25.7791949186781,25.8662214581635,24.8122333688402,25.2957141437592,23963.7243113594,0.0,1.0
2014-10-16,26.942,26.98,26.6101,26.7675,16387,26.0518780757324,26.0886226146262,25.7309435373412,25.8831432852857,16946.8992875128,0.0,1.0
2014-10-17,26.82,27.26,26.74,27.26,30266,25.9339087666522,26.3593718485809,25.8565518426651,26.3593718485809,31300.1070260488,0.0,1.0
2014-10-20,27.1,27.1,26.9,26.9239,5001,26.2046580006068,26.2046580006068,26.0112656906392,26.0343760716803,5171.8705886893,0.0,1.0
2014-10-21,27.59,27.59,27.323,27.323,55436,26.6784691600274,26.6784691600274,26.4202904262206,26.4202904262206,57330.0975714016,0.0,1.0
2014-10-22,27.28,27.71,27.27,27.6582,12469,26.3787110795776,26.7945045460079,26.3690414640792,26.7444159377263,12895.0318676998,0.0,1.0
2014-10-23,27.73,27.8724,27.71,27.71,15027,26.8138437770047,26.9515391017016,26.7945045460079,26.7945045460079,15540.4317808906,0.0,1.0
2014-10-24,27.74,27.78,27.61,27.75,20221,26.823513392503,26.8621918544966,26.6978083910241,26.8331830080014,20911.8966554462,0.0,1.0
2014-10-27,27.7795,27.7795,27.39,27.4771,50450,26.8617083737216,26.8617083737216,26.4850768500598,26.5692992010507,52173.7394919767,0.0,1.0
2014-10-28,28.59,28.59,28.27,28.27,10321,27.6454307098652,27.6454307098652,27.3360030139171,27.3360030139171,10673.6405410643,0.0,1.0
2014-10-29,28.49,28.65,28.32,28.65,22222,27.5487345548815,27.7034484028555,27.384351091409,27.7034484028555,22981.2653912924,0.0,1.0
2014-10-30,28.77,28.87,28.386,28.41,23240,27.8194837888361,27.9161799438199,27.4481705536983,27.4713776308944,24034.0476866905,0.0,1.0
2014-10-31,29.35,29.35,29.1015,29.1015,49335,28.380321487742,28.380321487742,28.1400315426073,28.1400315426073,51020.6429700034,0.0,1.0
2014-11-03,29.2469,29.46,29.23,29.41,30948,28.2806277519538,28.4866872582242,28.2642861017615,28.4383391807323,32005.4091139284,0.0,1.0
2014-11-04,29.22,29.22,29.09,29.22,10943,28.2546164862631,28.2546164862631,28.1289114847842,28.2546164862631,11316.892591887,0.0,1.0
2014-11-05,29.13,29.29,29.01,29.29,12457,28.1675899467777,28.3223037947518,28.0515545607972,28.3223037947518,12882.6218602885,0.0,1.0
2014-11-06,29.12,29.12,29.0101,29.0101,13711,28.1579203312793,28.1579203312793,28.0516512569521,28.0516512569521,14179.4676347769,0.0,1.0
2014-11-07,29.03,29.12,28.841,29.12,17571,28.0708937917939,28.1579203312793,27.8881380588746,28.1579203312793,18171.3533521015,0.0,1.0
2014-11-10,29.17,29.1988,29.02,29.09,26214,28.2062684087712,28.2341169014066,28.0612241762955,28.1289114847842,27109.6611901422,0.0,1.0
2014-11-11,29.23,29.27,29.16,29.26,6579,28.2642861017615,28.302964563755,28.1965987932728,28.2932949482566,6803.78656328472,0.0,1.0
2014-11-12,29.47,29.489,29.215,29.25,15769,28.4963568737226,28.5147291431695,28.2497816785139,28.2836253327583,16307.7839058271,0.0,1.0
2014-11-13,29.22,29.53,29.18,29.53,24456,28.2546164862631,28.5543745667129,28.2159380242696,28.5543745667129,25291.5951043762,0.0,1.0
2014-11-14,29.242,29.289,29.16,29.231,11142,28.2758896403595,28.3213368332019,28.1965987932728,28.2652530633113,11522.691881459,0.0,1.0
2014-11-17,28.958,29.11,28.92,29.11,9464,28.0012725602056,28.1482507157809,27.9645280213118,28.1482507157809,9787.35917843541,0.0,1.0
2014-11-18,29.14,29.22,29.016,29.05,21804,28.1772595622761,28.2546164862631,28.0573563300962,28.0902330227907,22548.983466463,0.0,1.0
2014-11-19,28.7,29.12,28.63,29.12,15281,27.7517964803474,28.1579203312793,27.6841091718588,28.1579203312793,15803.110271098,0.0,1.0
2014-11-20,29.02,29.02,28.62,28.62,18029,28.0612241762955,28.0612241762955,27.6744395563604,27.6744395563604,18645.0019683022,0.0,1.0
2014-11-21,29.06,29.38,29.01,29.38,9648,28.0999026382891,28.4093303342372,28.0515545607972,28.4093303342372,9977.64595874311,0.0,1.0
2014-11-24,29.4106,29.4106,29.201,29.201,6667,28.4389193576622,28.4389193576622,28.2362442168162,28.2362442168162,6894.79328430145,0.0,1.0
2014-11-25,29.38,29.498,29.34,29.49,16700,28.4093303342372,28.5234317971181,28.3706518722437,28.5156961047193,17270.5936474927,0.0,1.0
2014-11-26,29.56,29.56,29.42,29.45,6829,28.583383413208,28.583383413208,28.4480087962307,28.4770176427258,7062.32838435497,0.0,1.0
2014-11-28,29.51,29.54,29.49,29.54,3876,28.5350353357161,28.5640441822112,28.5156961047193,28.5640441822112,4008.43239387317,0.0,1.0
2014-12-01,28.8236,29.58,28.7301,29.58,14094,27.8713129279074,28.6027226442048,27.7809020229975,28.6027226442048,14575.5537046565,0.0,1.0
2014-12-02,29.11,29.16,28.73,28.73,17561,28.1482507157809,28.1965987932728,27.7808053268426,27.7808053268426,18161.0116792587,0.0,1.0
2014-12-03,29.51,29.51,29.08,29.08,8141,28.5350353357161,28.5350353357161,28.1192418692858,28.1192418692858,8419.15586133165,0.0,1.0
2014-12-04,29.25,29.396,29.22,29.36,16381,28.2836253327583,28.4248017190346,28.2546164862631,28.3899911032404,16940.6942838071,0.0,1.0
2014-12-05,29.4,29.5752,29.3775,29.47,21870,28.4286695652339,28.5980812287655,28.4069129303626,28.4963568737226,22617.2385072256,0.0,1.0
2014-12-08,29.089,29.6199,29.0014,29.43,8927,28.1279445232344,28.6413044100433,28.0432386914686,28.4576784117291,9232.0113467765,0.0,1.0
2014-12-09,29.61,29.62,28.79,28.79,9915,28.6317314906999,28.6414011061983,27.8388230198328,27.8388230198328,10253.7686236461,0.0,1.0
2014-12-10,29.0567,29.4699,28.97,29.41,23989,28.0967116651746,28.4962601775676,28.0128760988036,28.4383391807323,24808.638982617,0.0,1.0
2014-12-11,29.2,29.51,29.106,29.15,22895,28.2352772552664,28.5350353357161,28.1443828695816,28.1869291777745,23677.2599736135,0.0,1.0
2014-12-12,28.86,29.012,28.72,28.72,19534,27.9065103283215,28.0534884838968,27.7711357113442,27.7711357113442,20201.4237311451,0.0,1.0
2014-12-15,28.66,29.01,28.52,29.01,6856,27.7131180183539,28.0515545607972,27.5777434013766,28.0515545607972,7090.25090103056,0.0,1.0
2014-12-16,28.51,28.88,28.51,28.7299,8570,27.5680737858782,27.9258495593182,27.5680737858782,27.7807086306876,8862.81362628821,0.0,1.0
2014-12-17,29.1479,29.2,28.5499,29.14,10828,28.1848985585198,28.2352772552664,27.6066555517167,28.1772595622761,11197.9633541947,0.0,1.0
2014-12-18,29.622,29.7,29.3607,29.63,44450,28.6433350292979,28.7187580301853,28.3906679763253,28.6510707216966,45968.7357862907,0.0,1.0
2014-12-19,29.74,29.784,29.49,29.76,13045,28.7574364921788,28.7999828003717,28.5156961047193,28.7767757231756,13490.7122234457,0.0,1.0
2014-12-22,29.8506,29.88,29.68,29.69,9761,28.8643824395909,28.8928111091561,28.6994187991885,28.7090884146869,10094.5068618669,0.0,1.0
2014-12-23,29.96,30.0681,29.9335,29.9335,2988,28.9777103332319,29.0822660904756,28.9520791809011,28.9520791809011,3089.28755828362,0.0078,1.0
2014-12-24,30.1,30.1599,30.1,30.1,6543,29.1131201946021,29.1710562710027,29.1131201946021,29.1131201946021,6764.79534600059,0.0,1.0
2014-12-26,30.37,30.37,30.22,30.22,23764,29.3742677843876,29.3742677843876,29.2291857900623,29.2291857900623,24569.5547306064,0.0,1.0
2014-12-29,30.32,30.405,30.2471,30.38,11942,29.3259071196125,29.4081202497302,29.2553972703704,29.3839399173426,12346.8112520157,0.0,1.0
2014-12-30,30.17,30.32,30.167,30.28,6798,29.1808251252872,29.3259071196125,29.1779234854007,29.2872185877924,7028.43936452881,0.0,1.0
2014-12-31,30.201,30.4499,30.201,30.313,5318,29.2108087374478,29.4515481266982,29.2108087374478,29.319136626544,5498.27015895325,0.0,1.0
2015-01-02,29.788,30.21,29.5,30.17,230866,28.8113496464056,29.2195136571073,28.5327922173011,29.1808251252872,238691.92149622,0.0,1.0
2015-01-05,29.32,29.6199,29.21,29.5778,699351,28.3586938241108,28.6487610914317,28.2523003616056,28.6080414116911,723057.678438155,0.0,1.0
2015-01-06,28.859,29.2844,28.58,29.2844,33790,27.9128084948845,28.3242610307909,27.6429559854395,28.3242610307909,34935.4172002689,0.0,1.0
2015-01-07,29.03,29.17,28.99,29.16,12405,28.0782019684153,28.2136118297855,28.0395134365952,28.2039396968305,12825.506077814,0.0,1.0
2015-01-08,29.79,29.84,29.48,29.52,28948,28.8132840729966,28.8616447377717,28.5134479513911,28.5521364832111,29929.2825425684,0.0,1.0
2015-01-09,29.6,29.88,29.56,29.88,13330,28.6295135468513,28.9003332695917,28.5908250150312,28.9003332695917,13781.8618312987,0.0,1.0
2015-01-12,29.48,29.5899,29.35,29.46,12129,28.5134479513911,28.6197446925667,28.3877102229758,28.494103685481,12540.1501989364,0.0,1.0
2015-01-13,29.49,30.0399,29.4084,29.76,40321,28.5231200843461,29.0549906755425,28.4441954794331,28.7842676741315,41687.805768927,0.0,1.0
2015-01-14,29.54,29.57,29.4,29.4,8706,28.5714807491212,28.6004971479862,28.4360708877509,28.4360708877509,9001.11696198701,0.0,1.0
2015-01-15,29.02,29.71,29.02,29.71,3084,28.0685298354603,28.7359070093565,28.0685298354603,28.7359070093565,3188.54177702365,0.0,1.0
2015-01-16,29.345,29.4,29.05,29.05,14937,28.3828741564983,28.4360708877509,28.0975462343253,28.0975462343253,15443.3360970825,0.0,1.0
2015-01-20,29.41,29.5516,29.17,29.4825,30090,28.4457430207059,28.582700423349,28.2136118297855,28.5158659846298,31109.9941863301,0.0,1.0
2015-01-21,29.4699,29.4699,29.34,29.41,1557,28.5036790971065,28.5036790971065,28.3780380900208,28.4457430207059,1609.77936018996,0.0,1.0
2015-01-22,29.885,29.9031,29.4502,29.4502,75801,28.9051693360693,28.9226758967178,28.4846249951851,28.4846249951851,78370.5107782652,0.0,1.0
2015-01-23,29.87,29.97,29.77,29.94,6697,28.8906611366367,28.9873824661869,28.7939398070866,28.9583660673219,6924.01565522939,0.0,1.0
2015-01-26,29.9444,29.9799,29.75,29.88,10392,28.9626218058221,28.9969578778124,28.7745955411765,28.9003332695917,10744.2691786089,0.0,1.0
2015-01-27,29.88,30.04,29.74,29.7676,5601,28.9003332695917,29.055087396872,28.7649234082215,28.7916184951774,5790.86332461399,0.0,1.0
2015-01-28,29.62,30.599,29.55,30.22,15256,28.6488578127613,29.5957596290575,28.5811528820762,29.2291857900623,15773.1495947707,0.0,1.0
2015-01-29,30.03,30.03,29.53,29.75,30751,29.045415263917,29.045415263917,28.5618086161661,28.7745955411765,31793.4008382797,0.0,1.0
2015-01-30,29.27,29.7,29.27,29.7,5360,28.3103331593357,28.7262348764014,28.3103331593357,28.7262348764014,5541.69387965201,0.0,1.0
2015-02-02,29.5,29.5,28.86,29.07,11509,28.5327922173011,28.5327922173011,27.91377570818,28.1168905002353,11899.1333695737,0.0,1.0
2015-02-03,29.84,29.84,29.64,29.7,34433,28.8616447377717,28.8616447377717,28.6682020786713,28.7262348764014,35600.2136862048,0.0,1.0
2015-02-04,29.91,30.0699,29.91,29.9712,8368,28.9293496684568,29.0840070744075,28.9293496684568,28.9885431221415,8651.65940017314,0.0,1.0
2015-02-05,30.229,30.229,30.0801,30.1599,3812,29.2378907097218,29.2378907097218,29.0938726500216,29.1710562710027,3941.21960246894,0.0,1.0
2015-02-06,30.08,30.38,30.08,30.35,5909,29.0937759286921,29.3839399173426,29.0937759286921,29.3549235184776,6109.30394307159,0.0,1.0
2015-02-09,29.86,29.9899,29.8326,29.9595,4040,28.8809890036817,29.0066300107674,28.854487359385,28.9772267265841,4176.94837197652,0.0,1.0
2015-02-10,30.1399,30.1399,29.7599,29.86,18580,29.1517120050926,29.1517120050926,28.784170952802,28.8809890036817,19209.8269186445,0.0,1.0
2015-02-11,30.1101,30.2106,29.99,30.1,8310,29.1228890488867,29.2200939850846,29.0067267320969,29.1131201946021,8591.69330968437,0.0,1.0
2015-02-12,30.5372,30.54,30.38,30.4197,12241,29.5359858473955,29.5386940446229,29.3839399173426,29.422338285174,12655.9467874665,0.0,1.0
2015-02-13,30.67,30.67,30.5,30.67,9977,29.6644317730381,29.6644317730381,29.5000055128028,29.6644317730381,10315.2014621806,0.0,1.0
2015-02-17,30.68,30.7611,30.66,30.67,7375,29.6741039059931,29.7525449042583,29.6547596400831,29.6644317730381,7624.9985750809,0.0,1.0
2015-02-18,30.8,30.83,30.568,30.6504,16814,29.7901695014533,29.8191859003184,29.5657760168969,29.6454743924463,17383.9628530726,0.0,1.0
2015-02-19,30.8069,30.91,30.7959,30.81,3758,29.7968432731923,29.8965629639585,29.7862039269418,29.7998416344084,3885.38910442766,0.0,1.0
2015-02-20,30.91,30.91,30.58,30.62,51609,29.8965629639585,29.8965629639585,29.577382576443,29.616071108263,53358.4476557763,0.0,1.0
2015-02-23,30.7999,30.8499,30.64,30.84,5050,29.7900727801238,29.8384334448989,29.6354153741731,29.8288580332734,5221.18546497064,0.0,1.0
2015-02-24,30.94,31.046,30.86,30.908,8145,29.9255793628236,30.0281039721468,29.8482022991834,29.8946285373675,8421.10012122493,0.0,1.0
2015-02-25,30.9099,30.99,30.81,30.8924,11744,29.896466242629,29.9739400275987,29.7998416344084,29.8795400099577,12142.0994258644,0.0,1.0
2015-02-26,31.0452,31.1299,30.88,30.96,27616,30.0273302015104,30.1092531676394,29.8675465650935,29.9449236287336,28552.1302575503,0.0,1.0
2015-02-27,30.979,31.0899,30.94,31.079,10241,29.9633006813481,30.0705646358193,29.9255793628236,30.0600220108983,10588.1505637157,0.0,1.0
2015-03-02,31.18,31.2265,31.01,31.03,5770,30.157710553744,30.2026859719848,29.9932842935087,30.0126285594187,5965.59210552092,0.0,1.0
2015-03-03,30.94,31.0892,30.7956,31.0892,8933,29.9255793628236,30.0698875865124,29.7859137629531,30.0698875865124,9235.81183338272,0.0,1.0
2015-03-04,30.79,30.87,30.63,30.82,7360,29.7804973684983,29.8578744321385,29.625743241218,29.8095137673634,7609.49010340277,0.0,1.0
2015-03-05,30.685,30.82,30.62,30.82,69793,29.6789399724706,29.8095137673634,29.616071108263,29.8095137673634,72158.8509221182,0.0,1.0
2015-03-06,30.19,30.5652,30.19,30.54,16915,29.2001693911973,29.5630678196695,29.2001693911973,29.5386940446229,17488.386562372,0.0,1.0
2015-03-09,30.5099,30.51,30.2801,30.46,10512,29.5095809244283,29.5096776457578,29.287315309122,29.4613169809828,10868.3369520339,0.0,1.0
2015-03-10,30.1655,30.25,30.04,30.25,11844,29.1764726654575,29.2582021889274,29.055087396872,29.2582021889274,12245.4892370519,0.0,1.0
2015-03-11,30.3399,30.3599,30.121,30.25,10426,29.345154664193,29.364498930103,29.1334316738077,29.2582021889274,10779.4217144127,0.0,1.0
2015-03-12,30.8501,30.8501,30.6699,30.6699,12803,29.838626887558,29.838626887558,29.6643350517086,29.6643350517086,13236.9975263404,0.0,1.0
2015-03-13,30.66,30.889,30.5208,30.889,21422,29.6547596400831,29.876251484753,29.5201235493493,29.876251484753,22148.1653525943,0.0,1.0
2015-03-16,30.9699,31.0999,30.907,31.09,14878,29.9544990403591,30.0802367687743,29.893661324072,30.0706613571488,15382.3361084818,0.0,1.0
2015-03-17,31.07,31.07,30.85,30.95,5918,30.0513170912388,30.0513170912388,29.8385301662284,29.9352514957786,6118.60902607847,0.0,1.0
2015-03-18,31.321,31.359,30.893,31.06,10282,30.2940876284097,30.3308417336388,29.880120337935,30.0416449582838,10630.5403863026,0.0,1.0
2015-03-19,31.54,31.54,31.35,31.35,18342,30.5059073401246,30.5059073401246,30.3221368139793,30.3221368139793,18963.7591680181,0.0,1.0
2015-03-20,31.85,31.8949,31.66,31.71,21503,30.8057434617302,30.8491713386982,30.6219729355848,30.6703336003599,22231.9110996562,0.0,1.0
2015-03-23,31.9256,31.9699,31.79,31.93,18050,30.8788647868701,30.9217123358608,30.7477106640001,30.8831205253703,18661.8609193505,0.0,1.0
2015-03-24,31.9984,32.062,31.937,31.97,13480,30.9492779147826,31.0107926803765,30.8898910184388,30.9218090571904,13936.9465480801,0.0,1.0
2015-03-25,31.175,31.826,31.175,31.826,5785,30.1601285869828,30.789935923314,30.1601285869828,30.789935923314,5979.66200574617,0.0075,1.0
2015-03-26,31.0408,31.2199,30.9738,31.11,13362,30.0302973357759,30.2035669117159,29.965478454771,30.0972445979481,13811.6238065308,0.0,1.0
2015-03-27,31.24,31.259,31.0936,31.0936,12653,30.2230125760174,30.2413940497352,30.0813784837917,30.0813784837917,13078.7663541411,0.0,1.0
2015-03-30,31.7558,31.7799,31.5492,31.5492,13264,30.7220212151566,30.7453366633987,30.5221468746251,30.5221468746251,13710.3261614896,0.0,1.0
2015-03-31,31.55,31.6677,31.464,31.61,31330,30.5229208314132,30.6367892238651,30.4397204766905,30.580967590522,32384.2369299962,0.0,1.0
2015-04-01,31.49,31.67,31.1951,31.55,34917,30.4648740723043,30.6390143496309,30.1795742512842,30.5229208314132,36091.9374683906,0.0,1.0
2015-04-02,31.581,31.76,31.58,31.6251,57457,30.5529116569528,30.7260844882942,30.5519442109676,30.5955760248978,59390.3958278579,0.0,1.0
2015-04-06,31.4988,31.7,31.381,31.381,19879,30.4733875969736,30.6680377291853,30.3594224599232,30.3594224599232,20547.9172017681,0.0,1.0
2015-04-07,31.27,31.629,31.27,31.59,30079,30.2520359555718,30.5993490642399,30.2520359555718,30.5616186708191,31091.1414815625,0.0,1.0
2015-04-08,31.6248,31.6248,31.331,31.41,20403,30.5952857911022,30.5952857911022,30.3110501606658,30.3874783934925,21089.5495079066,0.0,1.0
2015-04-09,31.42,31.71,31.21,31.66,15453,30.397152853344,30.6777121890368,30.1939891964629,30.6293398897794,15972.9847838886,0.0,1.0
2015-04-10,31.51,31.54,31.447,31.45,13546,30.4842229920073,30.5132463715617,30.423273894943,30.4261762328984,14001.8153033427,0.0,1.0
2015-04-13,31.4843,31.6999,31.4843,31.57,18423,30.459359630189,30.6679409845868,30.459359630189,30.5422697511161,19042.9236182994,0.0,1.0
2015-04-14,31.4308,31.5436,31.26,31.5436,4707,30.4076012699836,30.5167291771082,30.2423614957203,30.5167291771082,4865.38791029339,0.0,1.0
2015-04-15,31.54,31.629,31.45,31.57,14199,30.5132463715617,30.5993490642399,30.4261762328984,30.5422697511161,14676.7883871374,0.0,1.0
2015-04-16,31.5,31.5699,31.42,31.49,109457,30.4745485321558,30.5421730065176,30.397152853344,30.4648740723043,113140.166666026,0.0,1.0
2015-04-17,30.92,31.009,30.81,30.9776,27208,29.9134298607701,29.9995325534482,29.8070108024038,29.9691547495146,28123.5339416321,0.0,1.0
2015-04-20,31.3762,31.45,31.07,31.1499,22840,30.3547787191945,30.4261762328984,30.0585467585422,30.1358456927555,23608.5531912261,0.0,1.0
2015-04-21,31.42,31.54,31.3844,31.54,8025,30.397152853344,30.5132463715617,30.3627117762727,30.5132463715617,8295.03674954417,0.0,1.0
2015-04-22,31.46,31.5,31.17,31.17,8351,30.4358506927499,30.4745485321558,30.155291357057,30.155291357057,8632.00646672192,0.0,1.0
2015-04-23,31.6693,31.6693,31.37,31.37,11838,30.6383371374413,30.6383371374413,30.3487805540866,30.3487805540866,12236.3420611968,0.0,1.0
2015-04-24,31.568,31.65,31.55,31.56,23109,30.5403348591458,30.619665429928,30.5229208314132,30.5325952912647,23886.6048903697,0.0,1.0
2015-04-27,31.179,31.87,31.129,31.57,22633,30.1639983709233,30.8325035466605,30.115626071666,30.5422697511161,23394.5877573126,0.0,1.0
2015-04-28,31.3,31.36,30.9,30.9,16691,30.2810593351262,30.3391060942351,29.8940809410671,29.8940809410671,17252.6427896127,0.0,1.0
2015-04-29,30.78,31.23,30.77,31.12,19119,29.7779874228494,30.2133381161659,29.7683129629979,30.1069190577996,19762.3436279794,0.0,1.0
2015-04-30,30.05,30.55,30.05,30.55,25307,29.0717518536915,29.5554748462654,29.0717518536915,29.5554748462654,26158.5663577214,0.0,1.0
2015-05-01,30.47,30.47,30.1648,30.32,14384,29.4780791674535,29.4780791674535,29.1828146527864,29.3329622696814,14868.0135333886,0.0,1.0
2015-05-04,30.51,30.6899,30.4209,30.53,16197,29.5167770068595,29.6908205395876,29.4305775695828,29.5361259265624,16742.0199666501,0.0,1.0
2015-05-05,30.03,30.4496,29.9201,30.4496,12080,29.0524029339885,29.4583432693565,28.9460806202208,29.4583432693565,12486.4852254821,0.0,1.0
2015-05-06,30.0592,30.2,29.936,30.15,11487,29.0806523567548,29.2168687514636,28.9614630113846,29.1684964522063,11873.5311080391,0.0,1.0
2015-05-07,30.37,30.47,30.2976,30.2976,3928,29.3813345689388,29.4780791674535,29.3112914796141,29.3112914796141,4060.17499716006,0.0,1.0
2015-05-08,30.72,30.82,30.59,30.78,12823,29.7199406637405,29.8166852622553,29.5941726856713,29.7779874228494,13254.4867588044,0.0,1.0
2015-05-11,30.72,30.9092,30.72,30.8039,7038,29.7199406637405,29.9029814441305,29.7199406637405,29.8011093818944,7274.82475305819,0.0,1.0
2015-05-12,30.6,31.08,30.27,31.08,22905,29.6038471455228,30.0682212183937,29.284589970424,30.0682212183937,23675.7404047737,0.0,1.0
2015-05-13,30.54,30.71,30.423,30.71,15565,29.5458003864139,29.710266203889,29.4326092061516,29.710266203889,16088.7535210785,0.0,1.0
2015-05-14,30.9,30.9,30.571,30.571,7772,29.8940809410671,29.8940809410671,29.5757912119535,29.5757912119535,8033.52344142771,0.0,1.0
2015-05-15,30.87,30.9,30.72,30.9,10385,29.8650575615127,29.8940809410671,29.7199406637405,29.8940809410671,10734.4494260456,0.0,1.0
2015-05-18,31.26,31.27,30.82,30.8299,40639,30.2423614957203,30.2520359555718,29.8166852622553,29.8262629775082,42006.4795594674,0.0,1.0
2015-05-19,31.2406,31.36,31.18,31.2308,31054,30.2235930436084,30.3391060942351,30.1649658169085,30.214112072954,32098.9496847783,0.0,1.0
2015-05-20,31.37,31.42,31.1895,31.1895,13792,30.3487805540866,30.397152853344,30.1741565537674,30.1741565537674,14256.0930653848,0.0,1.0
2015-05-21,31.275,31.4299,31.1944,31.2852,11654,30.2568731854975,30.4067305685969,30.1788970390946,30.266741134546,12046.1505643848,0.0,1.0
2015-05-22,31.15,31.2284,31.08,31.1001,14044,30.1359424373541,30.2117902025896,30.0682212183937,30.0876668826952,14516.5727240621,0.0,1.0
2015-05-26,30.7572,31.06,30.6101,31.06,10309,29.755929654388,30.0488722986908,29.6136183499728,30.0488722986908,10655.8920686668,0.0,1.0
2015-05-27,31.179,31.179,30.64,30.73,19477,30.1639983709233,30.1639983709233,29.6425449849287,29.729615123592,20132.3901272115,0.0,1.0
2015-05-28,31.15,31.1604,30.98,31.1544,5406,30.1359424373541,30.1460038755996,29.9714766198789,30.1401991996887,5587.90886829106,0.0,1.0
2015-05-29,30.97,31.2,30.86,31.2,5492,29.9618021600274,30.1843147366114,29.8553831016612,30.1843147366114,5676.8027200619,0.0,1.0
2015-06-01,31.142,31.27,30.8344,31.0,58366,30.1282028694729,30.2520359555718,29.8306164844414,29.9908255395819,60329.9831680867,0.0,1.0
2015-06-02,31.16,31.2699,30.95,30.95,6173,30.1456168972055,30.2519392109733,29.9424532403245,29.9424532403245,6380.71798815406,0.0,1.0
2015-06-03,31.65,31.6599,31.34,31.34,5995,30.619665429928,30.6292431451809,30.3197571745321,30.3197571745321,6196.72838797723,0.0,1.0
2015-06-04,31.4,31.63,31.36,31.61,8770,30.377803933641,30.600316510225,30.3391060942351,30.580967590522,9065.10558174486,0.0,1.0
2015-06-05,31.5926,31.63,31.1824,31.39,14891,30.5641340303805,30.600316510225,30.1672876872728,30.3681294737895,15392.0737990607,0.0,1.0
2015-06-08,31.4904,31.61,31.47,31.6,43605,30.4652610506984,30.580967590522,30.4455251526014,30.5712931306706,45072.2837961213,0.0,1.0
2015-06-09,31.3399,31.45,31.11,31.38,15673,30.3196604299336,30.4261762328984,30.0972445979481,30.358455013938,16200.3876605117,0.0,1.0
2015-06-10,31.7696,31.853,31.4,31.4,7597,30.7353719697516,30.816056964913,30.377803933641,30.377803933641,7852.6347895685,0.0,1.0
2015-06-11,31.7398,31.85,31.6973,31.811,11042,30.7065420793942,30.8131546269575,30.6654256250254,30.7754242335368,11413.5571075971,0.0,1.0
2015-06-12,31.7595,31.77,31.5808,31.5808,8182,30.7256007653016,30.7357589481457,30.5527181677557,30.5527181677557,8457.31971149789,0.0,1.0
2015-06-15,31.7412,31.7799,31.3566,31.41,9002,30.7078965037734,30.7453366633987,30.3358167778856,30.3874783934925,9304.91225163823,0.0,1.0
2015-06-16,31.9799,32.0072,31.76,31.76,11887,30.9388258604282,30.9652371358228,30.7260844882942,30.7260844882942,12286.9908837174,0.0,1.0
2015-06-17,31.96,32.08,31.851,32.08,7100,30.9195736853238,31.0356672035415,30.8141220729427,31.0356672035415,7338.91101828831,0.0,1.0
2015-06-18,32.4299,32.45,32.07,32.07,5473,31.3741765537447,31.3936222180462,31.02599274369,31.02599274369,5657.16338071718,0.0,1.0
2015-06-19,32.54,32.5899,32.3458,32.35,6498,31.4806923567095,31.5289679113684,31.2928143463938,31.2968776195314,6716.6540558926,0.0,1.0
2015-06-22,32.64,32.69,32.5501,32.67,7840,31.5774369552243,31.6258092544817,31.4904635611595,31.6064603347787,8103.811603293,0.0,1.0
2015-06-23,32.6825,32.71,32.58,32.71,657459,31.6185534095931,31.6451581741846,31.5193901961154,31.6451581741846,679582.126644058,0.0,1.0
2015-06-24,32.4274,32.7,32.3748,32.56,24989,31.376304934912,31.6400689346548,31.3254099004789,31.5046068658214,25826.1226196319,0.0047,1.0
2015-06-25,32.37,32.45,32.2895,32.38,14913,31.3207654866904,31.3981723831666,31.2428747971112,31.3304413487499,15412.580200351,0.0,1.0
2015-06-26,32.25,32.54,32.1899,32.37,13077,31.204655141976,31.4852551417023,31.1465032109983,31.3207654866904,13515.0748528123,0.0,1.0
2015-06-29,31.4933,32.17,31.4933,32.0,12343,30.4724826599316,31.1272482454998,30.4724826599316,30.9627585904878,12756.4861136547,0.0,1.0
2015-06-30,31.7776,31.7862,31.5931,31.69,25064,30.747567418284,30.7558886596551,30.5690477632857,30.6628068666425,25903.635092979,0.0,1.0
2015-07-01,31.92,32.1,31.69,32.02,95037,30.8853516940116,31.0595172110831,30.6628068666425,30.9821103146069,98220.7057265981,0.0,1.0
2015-07-02,31.67,32.03,31.5506,32.03,39698,30.6434551425234,30.9917861766664,30.5279253495327,30.9917861766664,41027.8688924786,0.0,1.0
2015-07-06,31.71,31.8759,31.35,31.35,13718,30.6821585907615,30.8426811423291,30.3338275566186,30.3338275566186,14177.5481250194,0.0,1.0
2015-07-07,31.8099,31.82,31.25,31.81,21013,30.7788204527362,30.7885930734164,30.2370689360233,30.7789172113568,21716.9280325874,0.0,1.0
2015-07-08,31.345,31.67,31.2548,31.58,13374,30.3289896255888,30.6434551425234,30.2417133498119,30.5563723839877,13822.0242472671,0.0,1.0
2015-07-09,31.59,31.8,31.49,31.8,15022,30.5660482460472,30.7692413492973,30.4692896254519,30.7692413492973,15525.2316616155,0.0,1.0
2015-07-10,32.14,32.14,31.87,31.9399,23342,31.0982206593212,31.0982206593212,30.836972383714,30.9046066595101,24123.9487049281,0.0,1.0
2015-07-13,32.428,32.4914,32.33,32.42,26191,31.3768854866356,31.438230452093,31.2820620384522,31.369144796988,27068.3891924759,0.0,1.0
2015-07-14,32.56,32.581,32.39,32.45,26457,31.5046068658214,31.5249261761464,31.3401172108094,31.3981723831666,27343.3000979471,0.0,1.0
2015-07-15,32.27,32.5199,32.2501,32.51,36907,31.2240068660951,31.4658066589627,31.2047519005966,31.4562275555237,38143.3713843193,0.0,1.0
2015-07-16,32.6399,32.71,32.521,32.53,49912,31.581917003677,31.6497447967143,31.4668710037892,31.4755792796428,51584.0342627183,0.0,1.0
2015-07-17,32.6,32.6858,32.4206,32.6858,14343,31.5433103140595,31.6263292105302,31.3697253487116,31.6263292105302,14823.4854029125,0.0,1.0
2015-07-20,32.445,32.574,32.4,32.4999,27499,31.3933344521368,31.5181530727047,31.3497930728689,31.4464549348436,28420.2067276505,0.0,1.0
2015-07-21,32.37,32.6093,32.19,32.43,24304,31.3207654866904,31.5523088657749,31.1465999696189,31.3788206590475,25118.1753630611,0.0,1.0
2015-07-22,32.62,32.7,32.189,32.189,208180,31.5626620381785,31.6400689346548,31.1456323834129,31.1456323834129,215153.956018847,0.0,1.0
2015-07-23,32.2301,32.8199,32.2,32.78,27833,31.1854001764776,31.7560825207485,31.1562758316784,31.717475831131,28765.3956089565,0.0,1.0
2015-07-24,31.8105,32.31,31.8,32.31,14240,30.7794010044598,31.2627103143332,30.7692413492973,31.2627103143332,14717.0349395157,0.0,1.0
2015-07-27,31.5899,31.76,31.49,31.76,24039,30.5659514874266,30.7305379010592,30.4692896254519,30.7305379010592,24844.2979572345,0.0,1.0
2015-07-28,31.79,31.8799,31.2,31.52,36615,30.7595654872378,30.8465514871529,30.1886896257256,30.4983172116305,37841.5894880876,0.0,1.0
2015-07-29,31.75,31.888,31.6701,31.8,32734,30.7208620389997,30.8543889354211,30.643551901144,30.7692413492973,33830.5773672828,0.0,1.0
2015-07-30,32.0,32.0299,31.67,31.72,27284,30.9627585904878,30.9916894180458,30.6434551425234,30.6918344528211,28198.0043040553,0.0,1.0
2015-07-31,32.17,32.3699,31.99,32.05,11789,31.1272482454998,31.3206687280698,30.9530827284283,31.0111379007855,12183.9273105303,0.0,1.0
2015-08-03,31.97,32.24,31.83,32.15,13208,30.9337310043093,31.1949792799165,30.7982689354759,31.1078965213808,13650.4633062587,0.0,1.0
2015-08-04,32.0735,32.2355,32.0326,32.18,19991,31.0338761766254,31.1906251419897,30.9943019008019,31.1369241075593,20660.6913957766,0.0,1.0
2015-08-05,32.36,32.66,32.284,32.39,32854,31.3110896246308,31.6013654864167,31.2375530729784,31.3401172108094,33954.5973246383,0.0,1.0
2015-08-06,31.81,32.43,31.6501,32.43,15982,30.7789172113568,31.3788206590475,30.624200177025,31.3788206590475,16517.3913204593,0.0,1.0
2015-08-07,31.6901,31.89,31.4901,31.8,19819,30.6629036252631,30.856324107833,30.4693863840725,30.7692413492973,20482.9294569004,0.0,1.0
2015-08-10,31.95,32.15,31.91,31.91,14445,30.9143792801902,31.1078965213808,30.8756758319521,30.8756758319521,14928.9023666646,0.0,1.0
2015-08-11,31.83,32.03,31.68,31.75,12713,30.7982689354759,30.9917861766664,30.653131004583,30.7208620389997,13138.8809821674,0.0,1.0
2015-08-12,31.6383,31.66,31.11,31.57,17746,30.6127826597947,30.6337792804639,30.1016068671899,30.5466965219282,18340.4846935847,0.0,1.0
2015-08-13,31.55,31.906,31.52,31.68,10430,30.5273447978091,30.8718054871283,30.4983172116305,30.653131004583,10779.4012934796,0.0,1.0
2015-08-14,31.848,31.848,31.42,31.63,24219,30.815685487183,30.815685487183,30.4015585910353,30.6047516942853,25030.3278932677,0.0,1.0
2015-08-17,32.18,32.18,31.6964,31.6964,30002,31.1369241075593,31.1369241075593,30.6689994183606,30.6689994183606,31007.0563381567,0.0,1.0
2015-08-18,31.9804,32.2,31.9405,32.2,20991,30.9437939008512,31.1562758316784,30.9051872112337,31.1562758316784,21694.1910404055,0.0,1.0
2015-08-19,31.8199,31.9799,31.5025,31.7798,9962,30.7884963147958,30.9433101077482,30.4813844530264,30.7496961079371,10295.7234597932,0.0,1.0
2015-08-20,30.81,31.376,30.81,31.32,29277,29.8113310054041,30.3589847979733,29.8113310054041,30.30479997044,30257.7690958007,0.0,1.0
2015-08-21,30.4393,30.8,30.21,30.54,24785,29.4526467988574,29.8016551433446,29.2307792818324,29.5500827297968,25615.2886921276,0.0,1.0
2015-08-24,29.25,30.1177,21.24,29.802,52167,28.3018965241178,29.141471075023,20.5515310144363,28.8360041098037,53914.5759613565,0.0,1.0
2015-08-25,29.0499,30.24,28.94,30.24,27782,28.1082825243067,29.259806868011,28.0019448002724,29.259806868011,28712.6871270804,0.0,1.0
2015-08-26,29.65,29.7595,28.9192,29.7,12594,28.6889310064989,28.7948816960507,27.9818190071886,28.7373103167965,13015.8945244565,0.0,1.0
2015-08-27,30.22,30.355,29.81,30.03,701448,29.240455143892,29.3710792816956,28.8437447994513,29.0566137647609,724946.25872566,0.0,1.0
2015-08-28,30.3,30.3599,30.11,30.11,14931,29.3178620403682,29.3758204541047,29.1340206612372,29.1340206612372,15431.1831939543,0.0,1.0
2015-08-31,30.14,30.4344,30.1065,30.2,26364,29.1630482474157,29.4479056264482,29.1306341095163,29.2211034197729,27247.1846309967,0.0,1.0
2015-09-01,29.43,29.83,29.26,29.59,131846,28.4760620411893,28.8630965235704,28.3115723861773,28.6308758341417,136262.794145744,0.0,1.0
2015-09-02,29.91,29.91,29.49,29.77,23986,28.9405034200466,28.9405034200466,28.5341172135465,28.8050413512132,24789.5224760691,0.0,1.0
2015-09-03,29.954,30.2999,29.9483,29.99,35394,28.9830772131085,29.3177652817476,28.9775619717346,29.0179103165228,36579.6864219958,0.0,1.0
2015-09-04,29.74,29.9624,29.5801,29.766,12723,28.7760137650346,28.9912049372385,28.6212967307028,28.8011710063894,13149.2159786137,0.0,1.0
2015-09-08,30.57,30.6099,30.142,30.27,16197,29.5791103159754,29.6177170055929,29.1649834198276,29.2888344541896,16739.5937440545,0.0,1.0
2015-09-09,30.3,30.8,30.3,30.8,12331,29.3178620403682,29.8016551433446,29.3178620403682,29.8016551433446,12744.0841179191,0.0,1.0
2015-09-10,30.38,30.5,30.25,30.25,15752,29.3952689368444,29.5113792815587,29.2694827300705,29.2694827300705,16279.6864021946,0.0,1.0
2015-09-11,30.56,30.56,30.17,30.17,15611,29.5694344539159,29.5694344539159,29.1920758335943,29.1920758335943,16133.962952302,0.0,1.0
2015-09-14,30.53,30.68,30.4801,30.68,11437,29.5404068677373,29.6855447986302,29.4921243160603,29.6855447986302,11820.1354356209,0.0,1.0
2015-09-15,30.83,30.9355,30.53,30.53,31667,29.8306827295231,29.9327630742511,29.5404068677373,29.5404068677373,32727.8332464638,0.0,1.0
2015-09-16,31.0797,31.0797,30.77,30.83,20545,30.0722890051495,30.0722890051495,29.772627557166,29.8306827295231,21233.250198901,0.0,1.0
2015-09-17,31.16,31.5008,31.06,31.06,9341,30.1499861774875,30.4797395564762,30.0532275568923,30.0532275568923,9653.92018047869,0.0,1.0
2015-09-18,30.6996,31.03,30.6106,30.7,8608,29.7045094882669,30.0241999707137,29.6183943159371,29.7048965227493,8896.36494096568,0.0,1.0
2015-09-21,30.7124,31.2044,30.6307,30.98,27726,29.7168945917031,30.1929470050318,29.6378427986768,29.975820660416,28654.8111469812,0.0,1.0
2015-09-22,30.28,30.48,30.1801,30.3925,15345,29.2985103162491,29.4920275574397,29.2018484542744,29.4073637644188,15859.0520468307,0.0,1.0
2015-09-23,30.3122,30.4899,30.2299,30.32,8394,29.3357623851783,29.5077381895028,29.2561134898721,29.3433111261672,8673.39336401751,0.0063,1.0
2015-09-24,30.25,30.26,29.9101,30.26,8525,29.2755660147282,29.2852438877909,28.9466151093263,29.2852438877909,8808.75368456627,0.0,1.0
2015-09-25,30.06,30.5099,29.95,30.4436,9599,29.0916864265365,29.5270939356283,28.9852298228466,29.4629296372224,9918.50165608817,0.0,1.0
2015-09-28,28.93,29.95,28.8101,29.95,59514,27.9980867704491,28.9852298228466,27.8820490724271,28.9852298228466,61494.9169247247,0.0,1.0
2015-09-29,28.726,29.06,28.6159,28.89,128688,27.8006581599697,28.1238991202645,27.6941047775491,27.9593752781983,132971.365883808,0.0,1.0
2015-09-30,29.15,29.15,28.79,28.94,13362,28.210999977829,28.210999977829,27.8625965475711,28.0077646435119,13806.7526959735,0.0,1.0
2015-10-01,29.05,29.13,28.8,29.12,169122,28.1142212472018,28.1916442317035,27.8722744206338,28.1819663586408,174751.207113339,0.0,1.0
2015-10-02,29.34,29.34,28.42,28.74,43439,28.3948795660207,28.3948795660207,27.5045152442504,27.8142071822575,44884.862323035,0.0,1.0
2015-10-05,30.0,30.0507,29.7776,29.78,67066,29.0336191881602,29.0826860045882,28.8183832912453,28.8207059807803,69298.2844116271,0.0,1.0
2015-10-06,29.59,30.1,29.45,30.0,51716,28.6368263925887,29.1303979187874,28.5013361697106,29.0336191881602,53437.3613549594,0.0,1.0
2015-10-07,30.17,30.19,29.74,29.87,9366,29.1981430302264,29.2174987763519,28.7819944885295,28.9078068383448,9677.74627679153,0.0,1.0
2015-10-08,30.39,30.39,30.11,30.11,415871,29.4110562376063,29.4110562376063,29.1400757918501,29.1400757918501,429713.22035827,0.0,1.0
2015-10-09,30.4565,30.55,30.4045,30.49,24889,29.4754140934734,29.5659022066098,29.4250891535472,29.5078349682335,25717.4276193747,0.0,1.0
2015-10-12,30.65,30.69,30.45,30.5499,24121,29.662680937237,29.7013924294879,29.4691234759826,29.5658054278792,24923.8648240965,0.0,1.0
2015-10-13,30.25,30.81,30.25,30.63,30731,29.2755660147282,29.8175269062405,29.2755660147282,29.6433251911116,31753.8779449157,0.0,1.0
2015-10-14,29.8543,30.14,29.8543,30.0,9159,28.8926125776364,29.1691094110383,28.8926125776364,29.0336191881602,9463.85630462667,0.0,1.0
2015-10-15,30.4099,30.42,29.8,29.9,25307,29.4303152050011,29.4400898567944,28.8400617269058,28.936840457533,26149.3407032632,0.0,1.0
2015-10-16,30.58,30.68,30.33,30.59,34535,29.594935825798,29.6917145564252,29.3529889992299,29.6046136988607,35684.4936652781,0.0,1.0
2015-10-19,30.83,30.93,30.51,30.52,73013,29.836882652366,29.9336613829932,29.5271907143589,29.5368685874216,75443.2296505849,0.0,1.0
2015-10-20,30.79,30.93,30.61,30.93,9915,29.7981711601151,29.9336613829932,29.6239694449861,29.9336613829932,10245.0196812287,0.0,1.0
2015-10-21,30.31,30.97,30.31,30.97,48457,29.3336332531045,29.972372875244,29.3336332531045,29.972372875244,50069.8858994754,0.0,1.0
2015-10-22,30.5,30.6499,30.2401,30.51,36630,29.5175128412962,29.6625841585064,29.2659849203961,29.5271907143589,37849.2255091686,0.0,1.0
2015-10-23,30.98,30.99,30.63,30.73,33298,29.9820507483068,29.9917286213695,29.6433251911116,29.7401039217388,34406.3202567375,0.0,1.0
2015-10-26,30.91,31.03,30.82,30.98,27461,29.9143056368677,30.0304401136204,29.8272047793032,29.9820507483068,28375.0363556451,0.0,1.0
2015-10-27,30.7,30.9099,30.57,30.8708,16584,29.7110703025506,29.9142088581371,29.5852579527352,29.8763683744618,17135.9966105392,0.0,1.0
2015-10-28,31.49,31.49,30.69,30.69,42350,30.4756222745055,30.4756222745055,29.7013924294879,29.7013924294879,43759.6150781679,0.0,1.0
2015-10-29,31.0643,31.39,31.03,31.21,95079,30.0636352182255,30.3788435438783,30.0304401136204,30.2046418287493,98243.6940263784,0.0,1.0
2015-10-30,30.91,31.206,30.89,31.07,10416,29.9143056368677,30.2007706795242,29.8949498907423,30.0691516058712,10762.695410961,0.0,1.0
2015-11-02,31.49,31.5349,31.0643,31.0643,8236,30.4756222745055,30.5190759245571,30.0636352182255,30.0636352182255,8510.13435144724,0.0,1.0
2015-11-03,31.5899,31.679,31.32,31.48,19297,30.572304226402,30.6585340753909,30.3110984324392,30.4659444014428,19939.2985162552,0.0,1.0
2015-11-04,31.53,31.66,31.42,31.66,20096,30.5143337667564,30.6401461165717,30.4078771630664,30.6401461165717,20764.8931431136,0.0,1.0
2015-11-05,31.85,31.8506,31.5101,31.66,17305,30.8240257047634,30.8246063771472,30.4950747993615,30.6401461165717,17880.9950160023,0.0,1.0
2015-11-06,32.21,32.21,31.77,31.91,35016,31.1724291350213,31.1724291350213,30.7466027202616,30.8820929431397,36181.5036972167,0.0,1.0
2015-11-09,31.67,32.08,31.5401,32.08,14760,30.6498239896344,31.046616785206,30.5241084185497,31.046616785206,15251.2849717535,0.0,1.0
2015-11-10,31.72,31.77,31.48,31.54,7961,30.698213354948,30.7466027202616,30.4659444014428,30.5240116398191,8225.98100678383,0.0,1.0
2015-11-11,31.46,31.7652,31.46,31.74,34017,30.4465886553173,30.7419573411915,30.4465886553173,30.7175691010735,35149.2520924212,0.0,1.0
2015-11-12,30.96,31.27,30.93,31.23,13696,29.9626950021813,30.2627090671256,29.9336613829932,30.2239975748748,14151.8698491284,0.0,1.0
2015-11-13,30.61,30.91,30.61,30.8299,4969,29.6239694449861,29.9143056368677,29.6239694449861,29.8367858736353,5134.39261684573,0.0,1.0
2015-11-16,30.9188,30.94,30.56,30.74,28429,29.9228221651629,29.9433392560559,29.5755800796725,29.7497817948015,29375.2561288604,0.0,1.0
2015-11-17,30.99,31.36,30.925,30.96,29190,29.9917286213695,30.3498099246901,29.9288224464618,29.9626950021813,30161.5859299108,0.0,1.0
2015-11-18,31.39,31.39,30.9301,31.014,22478,30.3788435438783,30.3788435438783,29.9337581617238,30.01495551672,23226.1777503437,0.0,1.0
2015-11-19,31.1306,31.36,31.06,31.36,27695,30.1277995166313,30.3498099246901,30.0594737328085,30.3498099246901,28616.8250198314,0.0,1.0
2015-11-20,31.35,31.54,31.2,31.2,33102,30.3401320516274,30.5240116398191,30.1949639556866,30.1949639556866,34203.7964183593,0.0,1.0
2015-11-23,31.56,31.7,31.34,31.34,37240,30.5433673859445,30.6788576088226,30.3304541785647,30.3304541785647,38479.5292918766,0.0,1.0
2015-11-24,31.68,31.72,31.2901,31.41,49004,30.6595018626972,30.698213354948,30.2821615919817,30.3981992900037,50635.0927341331,0.0,1.0
2015-11-25,31.93,31.97,31.82,31.9099,17828,30.9014486892652,30.940160181516,30.7949920855752,30.8819961644091,18421.4030133076,0.0,1.0
2015-11-27,32.1,32.14,31.8908,31.8908,3296,31.0659725313314,31.1046840235823,30.8635114268593,30.8635114268593,3405.7069964024,0.0,1.0
2015-11-30,31.8957,32.17,31.89,32.17,4910,30.86825358466,31.1337176427704,30.8627371970143,31.1337176427704,5073.4288083543,0.0,1.0
2015-12-01,32.09,32.09,31.8341,32.02,14083,31.0562946582687,31.0562946582687,30.8086378865937,30.9885495468296,14551.7511014366,0.0,1.0
2015-12-02,31.85,32.15,31.85,32.15,16265,30.8240257047634,31.114361896645,30.8240257047634,31.114361896645,16806.3787307297,0.0,1.0
2015-12-03,31.41,32.1,31.26,31.904,6784,30.3981992900037,31.0659725313314,30.2530311940629,30.8762862193021,7009.80469162435,0.0,1.0
2015-12-04,31.76,31.8399,31.471,31.661,12514,30.7369248471989,30.8142510529701,30.4572343156863,30.641113903878,12930.5271095205,0.0,1.0
2015-12-07,31.37,31.719,31.3,31.71,8327,30.3594877977528,30.6972455676418,30.2917426863138,30.6885354818853,8604.16327640861,0.0,1.0
2015-12-08,31.31,31.423,31.1308,31.1308,11560,30.3014205593765,30.4107805249852,30.1279930740926,30.1279930740926,11944.7733247608,0.0,1.0
2015-12-09,30.85,31.47,30.839,31.28,14882,29.8562383984914,30.45626652838,29.8455927381224,30.2723869401884,15377.345728295,0.0,1.0
2015-12-10,30.98,31.0499,30.87,30.87,10813,29.9820507483068,30.0496990810152,29.8755941446168,29.8755941446168,11172.909512166,0.0,1.0
2015-12-11,30.31,30.7235,30.2892,30.61,30936,29.3336332531045,29.733813304248,29.3135032771341,29.6239694449861,31965.7013473011,0.0,1.0
2015-12-14,30.25,30.48,29.97,30.4,22157,29.2755660147282,29.4981570951708,29.004585568972,29.420734110669,22894.4933007548,0.0,1.0
2015-12-15,30.587,30.693,30.42,30.48,9155,29.6017103369419,29.7042957914067,29.4400898567944,29.4981570951708,9459.72316506793,0.0,1.0
2015-12-16,31.0899,31.1,30.59,30.81,25217,30.088410573266,30.0981852250594,29.6046136988607,29.8175269062405,26056.3450631916,0.0,1.0
2015-12-17,30.75,31.17,30.75,31.17,8767,29.7594596678642,30.1659303364984,29.7594596678642,30.1659303364984,9058.80862787008,0.0,1.0
2015-12-18,30.36,30.5399,30.22,30.485,11786,29.3820226184181,29.5561275548164,29.24653239554,29.5029960317021,12178.2957098297,0.0,1.0
2015-12-21,30.45,30.5299,30.24,30.4,13519,29.4691234759826,29.5464496817537,29.2658881416655,29.420734110669,13968.9784236541,0.0,1.0
2015-12-22,30.5901,30.69,30.2701,30.56,14543,29.6047104775913,29.7013924294879,29.2950185395843,29.5755800796725,15027.0621506918,0.0,1.0
2015-12-23,30.779,30.8573,30.7259,30.8048,18588,29.8328179456796,29.9087109131297,29.781350301087,29.8578248238432,19177.5397497391,0.0468,1.0
2015-12-24,31.12,31.12,30.81,30.81,3055,30.1633352113308,30.1633352113308,29.8628649698297,29.8628649698297,3151.89283061399,0.0,1.0
2015-12-28,30.86,30.87,30.5967,30.5967,22818,29.9113279120073,29.9210205004428,29.6561220585001,29.6561220585001,23541.6990536661,0.0,1.0
2015-12-29,31.23,31.28,30.9754,31.127,7916,30.2699536841215,30.318416626299,30.0231803825532,30.1701200232356,8167.06502361385,0.0,1.0
2015-12-30,31.091,31.2486,31.0,31.17,9745,30.1352267048678,30.2879818986115,30.0470241501045,30.2117981535084,10054.0738573922,0.0,1.0
2015-12-31,30.5,30.91,30.5,30.83,70162,29.5623947283287,29.9597908541849,29.5623947283287,29.8822501467007,72387.2683409292,0.0,1.0
2016-01-04,29.54,29.98,29.4,29.98,166586,28.631906238519,29.0583801296818,28.4962100004217,29.0583801296818,171869.466147516,0.0,1.0
2016-01-05,29.68,29.7699,29.53,29.62,20409,28.7676024766162,28.8547388466515,28.6222136500835,28.7094469460031,21056.2948543375,0.0,1.0
2016-01-06,29.3619,29.5982,29.3172,29.432,158349,28.4592812384824,28.6883171032137,28.4159553681756,28.5272262834154,163371.220240555,0.0,1.0
2016-01-07,28.69,29.09,28.6156,28.86,15856,27.8080362215,28.1957397589207,27.7359233635397,27.9728102249038,16358.8912347677,0.0,1.0
2016-01-08,28.19,28.9012,28.13,28.66,88014,27.3234067997241,28.0127436892581,27.265251269111,27.7789584561934,90805.465006108,0.0,1.0
2016-01-11,28.17,28.3885,27.95,28.27,39714,27.3040216228531,27.5158046801691,27.0907846772717,27.4009475072082,40973.5750818344,0.0,1.0
2016-01-12,28.31,28.434,27.91,28.434,46349,27.4397178609503,27.5599059575507,27.0520143235296,27.5599059575507,47819.0117205002,0.0,1.0
2016-01-13,27.4099,28.2609,27.32,28.2609,25071,26.5672879758694,27.3921272517319,26.4801516058341,27.3921272517319,25866.1555339847,0.0,1.0
2016-01-14,27.85,28.04,27.32,27.5,29445,26.9938587929165,27.1780179731913,26.4801516058341,26.6546181976734,30378.8819631519,0.0,1.0
2016-01-15,27.58,27.58,26.95,27.19,80513,26.7321589051575,26.7321589051575,26.1215258337199,26.3541479561723,83066.5621837069,0.0,1.0
2016-01-19,27.35,27.84,27.04,27.84,21172,26.5092293711406,26.984166204481,26.2087591296396,26.984166204481,21843.4942748804,0.0,1.0
2016-01-20,27.474,27.6362,26.462,26.93,102797,26.629417467741,26.7866312521651,25.6485275180667,26.1021406568489,106057.324814608,0.0,1.0
2016-01-21,27.37,27.6392,27.12,27.41,33224,26.5286145480117,26.7895390286958,26.2862998371237,26.5673849017537,34277.7372845562,0.0,1.0
2016-01-22,27.79,27.83,27.54,27.66,16043,26.9357032623034,26.9744736160455,26.6933885514155,26.8096996126417,16551.8221543503,0.0,1.0
2016-01-25,27.38,27.73,27.365,27.73,6387,26.5383071364472,26.8775477316903,26.5237682537939,26.8775477316903,6589.57103408561,0.0,1.0
2016-01-26,27.9,28.0085,27.66,27.69,11711,27.0423217350941,27.1474863196195,26.8096996126417,26.8387773779482,12082.4278033782,0.0,1.0
2016-01-27,27.48,27.95,27.48,27.81,11595,26.6352330208024,27.0907846772717,26.6352330208024,26.9550884391744,11962.7487302681,0.0,1.0
2016-01-28,27.42,27.75,27.41,27.75,8157,26.5770774901893,26.8969329085613,26.5673849017537,26.8969329085613,8415.70861516147,0.0,1.0
2016-01-29,28.26,28.26,27.48,27.48,12431,27.3912549187727,27.3912549187727,26.6352330208024,26.6352330208024,12825.2634295786,0.0,1.0
2016-02-01,28.18,28.35,27.9408,27.9408,23308,27.3137142112886,27.4784882146924,27.081867495911,27.081867495911,24047.2399659414,0.0,1.0
2016-02-02,27.69,27.94,27.59,27.87,6047,26.8387773779482,27.0810920888362,26.741851493593,27.0132439697875,6238.78754393546,0.0,1.0
2016-02-03,27.4701,27.65,27.17,27.65,24014,26.6256373582512,26.8000070242062,26.3347627793013,26.8000070242062,24775.6315660767,0.0,1.0
2016-02-04,27.525,27.7299,27.3601,27.49,12546,26.6788496687622,26.8774508058059,26.5190188854605,26.6449256092379,12943.9107865411,0.0,1.0
2016-02-05,26.6,27.34,26.6,27.34,173628,25.7822852384768,26.4995367827051,25.7822852384768,26.4995367827051,179134.811258215,0.0,1.0
2016-02-08,26.37,26.372,26.04,26.28,23662,25.5593557044599,25.561294222147,25.2395002860878,25.4721224085402,24412.4674821566,0.0,1.0
2016-02-09,26.3625,26.56,26.08,26.09,94989,25.5520862631333,25.7435148847347,25.2782706398299,25.2879632282654,98001.6851349237,0.0,1.0
2016-02-10,26.4719,26.85,26.4719,26.57,27662,25.6581231806178,26.0245999493647,25.6581231806178,25.7532074731703,28539.3320721585,0.0,1.0
2016-02-11,26.18,26.1967,25.81,25.99,32504,25.3751965241851,25.3913831468724,25.0165707520709,25.1910373439102,33534.9016583558,0.0,1.0
2016-02-12,26.5,26.5004,26.24,26.32,415003,25.6853593541216,25.6857470576591,25.4333520547982,25.5108927622823,428165.296361146,0.0,1.0
2016-02-16,27.0,27.02,26.62,26.7,23406,26.1699887758975,26.1893739527685,25.8016704153478,25.879211122832,24148.3481483964,0.0,1.0
2016-02-17,27.34,27.4899,27.23,27.23,11141,26.4995367827051,26.6448286833535,26.3929183099144,26.3929183099144,11494.3495993029,0.0,1.0
2016-02-18,27.25,27.55,27.25,27.43,156721,26.4123034867855,26.703081139851,26.4123034867855,26.5867700786248,161691.586352424,0.0,1.0
2016-02-19,27.5284,27.58,27.25,27.25,10752,26.6821451488303,26.7321589051575,26.4123034867855,26.4123034867855,11093.0120179252,0.0,1.0
2016-02-22,27.74,27.9038,27.7001,27.76,10007,26.8872403201258,27.0460049186996,26.8485668922681,26.9066254969968,10324.3834880374,0.0,1.0
2016-02-23,27.7,27.85,27.687,27.72,11857,26.8484699663837,26.9938587929165,26.8358696014176,26.8678551432548,12233.0583609133,0.0,1.0
2016-02-24,28.0,28.005,27.416,27.5299,21607,27.1392476194493,27.144093913667,26.573200454815,26.6835990370956,22292.290799043,0.0,1.0
2016-02-25,28.21,28.2262,27.98,27.98,10438,27.3427919765951,27.3584939698607,27.1198624425782,27.1198624425782,10769.0531476101,0.0,1.0
2016-02-26,28.37,28.3893,28.29,28.3893,5914,27.4978733915634,27.516580087244,27.4203326840793,27.516580087244,6101.56929631789,0.0,1.0
2016-02-29,28.24,28.44,28.24,28.29,11806,27.3718697419017,27.565721510612,27.3718697419017,27.4203326840793,12180.4408373908,0.0,1.0
2016-03-01,28.6831,28.6831,28.3801,28.3801,3811,27.8013483354795,27.8013483354795,27.5076629058833,27.5076629058833,3931.87023812436,0.0,1.0
2016-03-02,28.74,28.78,28.5001,28.71,52912,27.8564991636776,27.8952695174196,27.6239739671095,27.827421398371,54590.1647965458,0.0,1.0
2016-03-03,28.95,28.98,28.6901,28.86,19453,28.0600435208234,28.08912128613,27.8081331473843,27.9728102249038,20069.974217327,0.0,1.0
2016-03-04,29.05,29.2499,28.9461,29.03,134048,28.1569694051786,28.3507242480046,28.0562634113336,28.1375842283076,138299.486140146,0.0,1.0
2016-03-07,29.25,29.28,28.95,29.0263,5222,28.350821173889,28.3798989391955,28.0600435208234,28.1339979705864,5387.62172224754,0.0,1.0
2016-03-08,28.77,29.04,28.77,29.0313,5425,27.8855769289841,28.1472768167431,27.8855769289841,28.1388442648042,5597.06010019015,0.0,1.0
2016-03-09,28.92,28.98,28.8109,28.8932,8241,28.0309657555169,28.08912128613,27.9252196156854,28.0049896185097,8502.37277155152,0.0,1.0
2016-03-10,28.59,29.09,28.49,29.02,12392,27.7111103371448,28.1957397589207,27.6141844527896,28.1278916398721,12785.0264998261,0.0,1.0
2016-03-11,29.22,29.242,28.78,28.78,17885,28.3217434085824,28.3430671031406,27.8952695174196,27.8952695174196,18452.2432980462,0.0,1.0
2016-03-14,29.07,29.19,29.07,29.13,9846,28.1763545820497,28.2926656432759,28.1763545820497,28.2345101126628,10158.2771882898,0.0,1.0
2016-03-15,28.72,28.9113,28.7181,28.91,11890,27.8371139868065,28.022533203578,27.8352723950038,28.0212731670814,12267.1049937808,0.0,1.0
2016-03-16,28.89,28.9695,28.76,28.78,9303,28.0018879902103,28.0789440682727,27.8758843405486,27.8952695174196,9598.05532019706,0.0,1.0
2016-03-17,29.26,29.34,28.6999,28.7201,10714,28.3605137623245,28.4380544698086,27.8176318840511,27.8372109126909,11053.8068043202,0.0,1.0
2016-03-18,29.47,29.54,29.275,29.35,14493,28.5640581194704,28.631906238519,28.3750526449778,28.4477470582441,14952.6621257246,0.0,1.0
2016-03-21,29.38,29.5295,29.29,29.38,7650,28.4768248235507,28.6217290206617,28.389591527631,28.4768248235507,7892.62852837873,0.0,1.0
2016-03-22,29.34,29.41,29.2,29.2,6232,28.4380544698086,28.5059025888572,28.3023582317114,28.3023582317114,6429.65503122305,0.0,1.0
2016-03-23,28.94,29.209,28.94,29.2037,7964,28.0546156712996,28.315385941361,28.0546156712996,28.3102480884565,8215.33834932494,0.0044,1.0
2016-03-24,29.05,29.05,28.79,28.8,12138,28.1612503542243,28.1612503542243,27.9092047400385,27.9188988021226,12521.0669116156,0.0,1.0
2016-03-28,29.1221,29.2096,28.8806,29.13,9123,28.2311445418505,28.3159675850861,27.9970329425202,28.2388028508969,9410.91559026764,0.0,1.0
2016-03-29,29.99,29.99,29.033,29.06,79734,29.0724921901269,29.0724921901269,28.1447704486814,28.1709444163084,82250.3500684426,0.0,1.0
2016-03-30,30.14,30.181,29.9598,30.14,9212,29.217903121388,29.2576487759327,29.0432161226331,29.217903121388,9502.72436890776,0.0,1.0
2016-03-31,30.14,30.28,30.05,30.1315,5090,29.217903121388,29.353619990565,29.1306565626314,29.2096631686165,5250.63689076645,0.0,1.0
2016-04-01,30.3,30.33,30.02,30.0585,3653,29.3730081147331,29.4020903009853,29.1015743763792,29.1388965154028,3768.2861614872,0.0,1.0
2016-04-04,29.92,30.28,29.92,30.28,3319,29.0046337555384,29.353619990565,29.0046337555384,29.353619990565,3423.74535175911,0.0,1.0
2016-04-05,29.62,29.8879,29.61,29.8879,8364,28.7138118930163,28.9735158162486,28.7041178309323,28.9735158162486,8627.96207355022,0.0,1.0
2016-04-06,29.94,29.94,29.62,29.62,2222,29.0240218797066,29.0240218797066,28.7138118930163,28.7138118930163,2292.12478807133,0.0,1.0
2016-04-07,29.5,29.779,29.41,29.7785,13991,28.5974831480075,28.8679474801531,28.5102365892509,28.8674627770489,14432.5463140891,0.0,1.0
2016-04-08,29.55,29.7972,29.5339,29.79,2414,28.6459534584278,28.8855906731461,28.6303460184725,28.8786109484455,2490.18417569946,0.0,1.0
2016-04-11,29.47,29.8684,29.47,29.73,12139,28.5684009617553,28.9546123951846,28.5684009617553,28.8204465759411,12522.0984709261,0.0,1.0
2016-04-12,29.66,29.7264,29.36,29.36,14949,28.7525881413526,28.8169567135908,28.4617662788305,28.4617662788305,15420.7801336086,0.0,1.0
2016-04-13,30.24,30.2579,29.92,29.92,5497,29.3148437422287,29.3321961133592,29.0046337555384,29.0046337555384,5670.48153016565,0.0,1.0
2016-04-14,30.27,30.35,30.16,30.28,14588,29.3439259284809,29.4214784251535,29.2372912455561,29.353619990565,15048.3872224953,0.0,1.0
2016-04-15,30.32,30.38,30.19,30.19,5178,29.3923962389013,29.4505606114057,29.2663734318084,29.2663734318084,5341.414110096,0.0,1.0
2016-04-18,30.57,30.6,30.26,30.34,5740,29.634747791003,29.6638299772552,29.3342318663968,29.4117843630694,5921.1504426325,0.0,1.0
2016-04-19,30.56,30.78,30.56,30.78,7369,29.6250537289189,29.8383230947685,29.6250537289189,29.8383230947685,7601.56055953989,0.0,1.0
2016-04-20,30.62,30.7665,30.5,30.72,22048,29.6832181014234,29.825236110955,29.5668893564145,29.7801587222641,22743.8196792964,0.0,1.0
2016-04-21,30.46,30.67,30.3875,30.63,4139,29.5281131080782,29.7316884118437,29.4578311579687,29.6929121635074,4269.6239864209,0.0,1.0
2016-04-22,30.79,30.82,30.54,30.62,7610,29.8480171568526,29.8770993431048,29.6056656047508,29.6832181014234,7850.16635338559,0.0,1.0
2016-04-25,30.58,30.69,30.5475,30.69,7628,29.6444418530871,29.7510765360119,29.6129361513139,29.7510765360119,7868.73442097573,0.0,1.0
2016-04-26,30.88,30.8801,30.59,30.72,10230,29.9352637156092,29.93536065623,29.6541359151712,29.7801587222641,10552.8517470611,0.0,1.0
2016-04-27,30.95,31.0105,30.8185,30.94,10133,30.0031221501977,30.0617712258063,29.8756452337922,29.9934280881136,10452.7904939364,0.0,1.0
2016-04-28,30.634,30.93,30.634,30.8958,6044,29.6967897883411,29.9837340260296,29.6967897883411,29.950580333702,6234.74447304369,0.0,1.0
2016-04-29,30.3,30.48,30.17,30.47,12757,29.3730081147331,29.5475012322464,29.2469853076402,29.5378071701623,13159.6021248542,0.0,1.0
2016-05-02,30.66,30.71,30.37,30.37,13426,29.7219943497597,29.77046466018,29.4408665493216,29.4408665493216,13849.7153036209,0.0,1.0
2016-05-03,30.17,30.5,30.1367,30.5,6517,29.2469853076402,29.5668893564145,29.2147040809003,29.5668893564145,6722.67202694007,0.0,1.0
2016-05-04,30.0,30.12,29.9529,29.98,13714,29.082186252211,29.1985149972199,29.036527219795,29.0627981280429,14146.8043850631,0.0,1.0
2016-05-05,30.05,30.2677,29.9601,30.2677,10455,29.1306565626314,29.3416962942016,29.0435069444956,29.3416962942016,10784.9525919378,0.0,1.0
2016-05-06,30.1,30.1,29.8,30.03,32960,29.1791268730517,29.1791268730517,28.8883050105296,29.1112684384632,34000.1948761615,0.0,1.0
2016-05-09,30.34,30.41,30.12,30.23,8706,29.4117843630694,29.4796427976579,29.1985149972199,29.3051496801446,8980.75535776281,0.0,1.0
2016-05-10,30.5,30.5082,30.29,30.49,6290,29.5668893564145,29.5748384873235,29.3633140526491,29.5571952943305,6488.50806344224,0.0,1.0
2016-05-11,30.15,30.47,30.14,30.47,6200,29.2275971834721,29.5378071701623,29.217903121388,29.5378071701623,6395.66772549154,0.0,1.0
2016-05-12,30.01,30.29,29.8801,30.2101,5736,29.0918803142951,29.3633140526491,28.965954447823,29.2858584965973,5917.02420539024,0.0,1.0
2016-05-13,29.89,30.15,29.89,30.02,8259,28.9755515692862,29.2275971834721,28.9755515692862,29.1015743763792,8519.64834594109,0.0,1.0
2016-05-16,30.22,30.294,30.09,30.09,9993,29.2954556180606,29.3671916774827,29.1694328109676,29.1694328109676,10308.3721904576,0.0,1.0
2016-05-17,29.54,30.16,29.4598,30.16,74731,28.6362593963438,29.2372912455561,28.5585130184295,29.2372912455561,77089.4588376949,0.0,1.0
2016-05-18,29.79,29.9984,29.49,29.49,211568,28.8786109484455,29.0806352022776,28.5877890859234,28.5877890859234,218244.940217225,0.0,1.0
2016-05-19,29.53,29.76,29.31,29.6963,26739,28.6265653342597,28.8495287621933,28.4132959684102,28.7877775867178,27582.8644051482,0.0,1.0
2016-05-20,29.91,29.9192,29.65,29.65,14493,28.9949396934544,29.0038582305717,28.7428940792685,28.7428940792685,14950.3890879918,0.0,1.0
2016-05-23,29.96,30.1054,29.9448,30.03,6283,29.0434100038747,29.1843616665771,29.0286750295069,29.1112684384632,6481.2871482683,0.0,1.0
2016-05-24,30.67,30.74,30.0323,30.0323,121609,29.7316884118437,29.7995468464322,29.1134980727426,29.1134980727426,125446.896198275,0.0,1.0
2016-05-25,30.71,30.77,30.67,30.67,65546,29.77046466018,29.8286290326844,29.7316884118437,29.7316884118437,67614.5865701724,0.0,1.0
2016-05-26,30.75,30.78,30.65,30.7048,5422,29.8092409085163,29.8383230947685,29.7123002876756,29.7654237478963,5593.11458187341,0.0,1.0
2016-05-27,31.03,31.03,30.82,30.82,4867,30.0806746468703,30.0806746468703,29.8770993431048,29.8770993431048,5020.59916451086,0.0,1.0
2016-05-31,31.13,31.2,30.98,31.2,14189,30.177615267711,30.2454737022995,30.0322043364499,30.2454737022995,14636.7950575806,0.0,1.0
2016-06-01,31.31,31.327,30.952,30.99,6323,30.3521083852242,30.3685882907671,30.0050609626145,30.041898398534,6522.54952069082,0.0,1.0
2016-06-02,31.47,31.47,31.24,31.2704,2126,30.5072133785694,30.5072133785694,30.2842499506357,30.3137198993713,2193.09509425726,0.0,1.0
2016-06-03,31.27,31.3399,31.13,31.3,4947,30.3133321368879,30.3810936308556,30.177615267711,30.3424143231402,5103.12390935593,0.0,1.0
2016-06-06,31.52,31.5784,31.29,31.29,9881,30.5556836889897,30.6122970115607,30.3327202610561,30.3327202610561,10192.8375476745,0.0,1.0
2016-06-07,31.63,31.7356,31.6,31.6,2116,30.6623183719145,30.7646876675223,30.6332361856623,30.6332361856623,2182.77950115163,0.0,1.0
2016-06-08,31.9956,31.9956,31.73,31.73,4206,31.0167332817081,31.0167332817081,30.7592589927552,30.7592589927552,4338.73846022862,0.0,1.0
2016-06-09,31.81,31.87,31.7401,31.7401,5476,30.8368114894277,30.8949758619322,30.7690499954601,30.7690499954601,5648.81878464383,0.0,1.0
2016-06-10,31.37,31.6,31.3501,31.59,4004,30.4102727577286,30.6332361856623,30.3909815741813,30.6235421235782,4130.36347949487,0.0,1.0
2016-06-13,31.0401,31.42,31.0401,31.3899,6994,30.0904656495752,30.458743068149,30.0904656495752,30.4295639412759,7214.72581807868,0.0,1.0
2016-06-14,30.98,31.1,30.85,31.04,4536,30.0322043364499,30.1485330814588,29.906181529357,30.0903687089543,4679.15303271446,0.0,1.0
2016-06-15,30.99,31.24,30.99,31.08,8948,30.041898398534,30.2842499506357,30.041898398534,30.1291449572906,9230.39271091909,0.0,1.0
2016-06-16,31.07,31.07,30.7,30.7,9310,30.1194508952065,30.1194508952065,29.7607705980959,29.7607705980959,9603.81718134297,0.0,1.0
2016-06-17,30.91,31.06,30.86,31.03,4230,29.9643459018614,30.1097568331225,29.9158755914411,30.0806746468703,4363.49588368214,0.0,1.0
2016-06-20,31.28,31.55,31.28,31.45,7371,30.323026198972,30.5847658752419,30.323026198972,30.4878252544012,7603.62367816101,0.0,1.0
2016-06-21,31.23,31.35,31.09,31.3,8640,30.2745558885517,30.3908846335605,30.1388390193747,30.3424143231402,8912.67244326563,0.0,1.0
2016-06-22,31.06,31.36,31.0306,31.15,50200,30.1243948668694,30.4153581141347,30.0958804686374,30.211683841049,51759.1143951844,0.0151,1.0
2016-06-23,31.56,31.61,31.31,31.31,77934,30.6093336123116,30.6578274868558,30.3668642395905,30.3668642395905,80354.4785114403,0.0,1.0
2016-06-24,30.41,30.83,30.35,30.49,29777,29.4939744977946,29.901323043966,29.4357818483415,29.5715646970653,30701.815724012,0.0,1.0
2016-06-27,29.61,30.15,29.44,30.15,18940,28.718072505087,29.2418063501646,28.5531933316367,29.2418063501646,19528.2395745975,0.0,1.0
2016-06-28,30.07,30.11,29.97,30.01,9362,29.1642161508939,29.2030112505292,29.0672284018054,29.1060235014408,9652.76551728518,0.0,1.0
2016-06-29,30.72,30.75,30.41,30.41,39356,29.7946365199687,29.8237328446953,29.4939744977946,29.4939744977946,40578.3208393801,0.0,1.0
2016-06-30,31.3,31.3,30.77,30.89,30020,30.3571654646817,30.3571654646817,29.8431303945129,29.9595156934191,30952.3628315425,0.0,1.0
2016-07-01,31.42,31.51,31.33,31.33,6469,30.4735507635878,30.5608397377674,30.3862617894082,30.3862617894082,6669.91456220016,0.0,1.0
2016-07-05,31.08,31.2,30.97,31.13,12945,30.1437924166871,30.2601777155932,30.0371058926898,30.1922862912313,13347.0465307901,0.0,1.0
2016-07-06,31.37,31.37,30.9,30.9,23878,30.4250568890436,30.4250568890436,29.9692144683279,29.9692144683279,24619.60425355,0.0,1.0
2016-07-07,31.4,31.53,31.2801,31.52,13091,30.4541532137701,30.5802372875851,30.3378649026131,30.5705385126762,13497.5810069195,0.0,1.0
2016-07-08,32.14,32.14,31.83,31.83,11671,31.1718625570246,31.1718625570246,30.8712005348504,30.8712005348504,12033.4785678525,0.0,1.0
2016-07-11,32.5004,32.5348,32.42,32.42,79242,31.5214064047393,31.5547701904257,31.4434282544722,31.4434282544722,81703.102448271,0.0,1.0
2016-07-12,32.78,32.86,32.57,32.68,74568,31.7925841511906,31.8701743504613,31.5889098781049,31.6955964021021,76883.9370960181,0.0,1.0
2016-07-13,32.61,32.86,32.61,32.76,19668,31.6277049777402,31.8701743504613,31.6277049777402,31.7731866013729,20278.8498391332,0.0,1.0
2016-07-14,32.694,32.862,32.6701,32.73,6144,31.7091746869745,31.8721141054431,31.6859946149424,31.7440902766464,6334.82069410385,0.0,1.0
2016-07-15,32.77,33.28,32.7,33.28,6860,31.7828853762817,32.2775228966328,31.7149939519198,32.2775228966328,7073.05826197142,0.0,1.0
2016-07-18,32.84,32.99,32.6727,32.6727,5992,31.8507768006436,31.9962584242763,31.6885162964187,31.6885162964187,6178.09986964035,0.0,1.0
2016-07-19,32.7548,32.93,32.69,32.91,9688,31.7681432384203,31.9380657748232,31.705295177011,31.9186682250055,9988.89044343718,0.0,1.0
2016-07-20,32.95,33.0,32.7514,32.81,8569,31.9574633246409,32.0059571991851,31.7648456549513,31.8216804759171,8835.13647913019,0.0,1.0
2016-07-21,32.67,32.98,32.6301,32.98,19799,31.6858976271933,31.9865596493675,31.647199515307,31.9865596493675,20413.9184444274,0.0,1.0
2016-07-22,33.09,33.109,32.74,32.74,3278,32.0932461733647,32.1116738456915,31.7537890515552,31.7537890515552,3379.80830652221,0.0,1.0
2016-07-25,32.99,33.0999,32.94,33.07,15649,31.9962584242763,32.1028479605245,31.9477645497321,32.0738486235471,16135.0275133514,0.0,1.0
2016-07-26,33.12,33.12,32.887,33.02,14391,32.1223424980913,32.1223424980913,31.8963610427152,32.0253547490028,14837.9564793047,0.0,1.0
2016-07-27,33.2,33.2199,33.03,33.2199,5489,32.199932697362,32.2192332594306,32.0350535239117,32.2192332594306,5659.47766763282,0.0,1.0
2016-07-28,33.267,33.267,33.166,33.2199,2528,32.2649144892513,32.2649144892513,32.166956862672,32.2192332594306,2606.51476476148,0.0,1.0
2016-07-29,33.26,33.36,33.08,33.15,9956,32.2581253468151,32.3551130959035,32.0835473984559,32.1514388228178,10265.2140023597,0.0,1.0
2016-08-01,33.29,33.4,33.21,33.25,37145,32.2872216715416,32.3939081955389,32.2096314722709,32.2484265719062,38298.6514782694,0.0,1.0
2016-08-02,32.87,33.3077,32.74,33.3077,15963,31.8798731253702,32.3043885031303,31.7537890515552,32.3043885031303,16458.7797428352,0.0,1.0
2016-08-03,32.8956,32.93,32.71,32.71,4592,31.9047019891368,31.9380657748232,31.7246927268287,31.7246927268287,4734.61859168699,0.0,1.0
2016-08-04,33.0634,33.172,32.98,33.1201,47508,32.0674474321072,32.1727761276173,31.9865596493675,32.1224394858404,48983.5061092913,0.0,1.0
2016-08-05,33.47,33.55,33.27,33.28,13655,32.4617996199008,32.5393898191716,32.2678241217239,32.2775228966328,14079.0977503236,0.0,1.0
2016-08-08,33.2336,33.3792,33.2336,33.34,10417,32.2325205810557,32.3737347437285,32.2325205810557,32.3357155460858,10740.5317660286,0.0,1.0
2016-08-09,33.3404,33.37,33.22,33.22,15332,32.3361034970822,32.3648118708124,32.2193302471797,32.2193302471797,15808.1821097005,0.0,1.0
2016-08-10,33.1,33.2353,33.07,33.16,7227,32.1029449482736,32.2341693727902,32.0738486235471,32.1611375977267,7451.45656840633,0.0,1.0
2016-08-11,33.2335,33.33,33.12,33.33,8060,32.2324235933067,32.326016771177,32.1223424980913,32.326016771177,8310.32792878856,0.0,1.0
2016-08-12,33.2699,33.31,33.19,33.19,2840,32.2677271339748,32.3066192213593,32.1902339224532,32.1902339224532,2928.20487813394,0.0,1.0
2016-08-15,33.508,33.58,33.28,33.28,21249,32.4986549645544,32.5684861438981,32.2775228966328,32.2775228966328,21908.9526251648,0.0,1.0
2016-08-16,33.14,33.44,33.14,33.44,14398,32.141740047909,32.4327032951743,32.141740047909,32.4327032951743,14845.1738856945,0.0,1.0
2016-08-17,32.97,33.04,32.87,33.04,9186,31.9768608744586,32.0447522988205,31.8798731253702,32.0447522988205,9471.29929948534,0.0,1.0
2016-08-18,33.205,33.23,33.005,33.0806,6860,32.2047820848165,32.2290290220886,32.0108065866396,32.0841293249504,7073.0582619714,0.0,1.0
2016-08-19,33.225,33.27,33.13,33.13,60455,32.2241796346341,32.2678241217239,32.1320412730001,32.1320412730001,62332.6147561928,0.0,1.0
2016-08-22,33.3499,33.38,33.12,33.14,28787,32.3453173332456,32.3745106457212,32.1223424980913,32.141740047909,29681.0682488879,0.0,1.0
2016-08-23,33.59,33.65,33.43,33.43,22805,32.5781849188069,32.63637756826,32.4230045202654,32.4230045202654,23513.2789598044,0.0,1.0
2016-08-24,33.36,33.7,33.36,33.7,9397,32.3551130959035,32.6848714428042,32.3551130959035,32.6848714428042,9688.85254923403,0.0,1.0
2016-08-25,33.41,33.48,33.28,33.28,10856,32.4036069704477,32.4714983948097,32.2775228966328,32.2775228966328,11193.1662524726,0.0,1.0
2016-08-26,33.31,33.59,33.103,33.46,9536,32.3066192213593,32.5781849188069,32.1058545807462,32.452100844992,9832.16961897368,0.0,1.0
2016-08-29,33.44,33.5023,33.31,33.31,6329,32.4327032951743,32.4931266628564,32.3066192213593,32.3066192213593,6525.56643440482,0.0,1.0
2016-08-30,33.53,33.53,33.414,33.48,10690,32.5199922693539,32.5199922693539,32.4074864804113,32.4714983948097,11022.0106152295,0.0,1.0
2016-08-31,33.39,33.61,33.17,33.61,15564,32.3842094206301,32.5975824686246,32.1708363726355,32.5975824686246,16047.3875786185,0.0,1.0
2016-09-01,33.37,33.46,33.0958,33.46,5553,32.3648118708124,32.452100844992,32.0988714628119,32.452100844992,5725.46538319639,0.0,1.0
2016-09-02,33.71,33.71,33.51,33.51,10407,32.6945702177131,32.6945702177131,32.5005947195362,32.5005947195362,10730.2211854718,0.0,1.0
2016-09-06,33.69,33.78,33.6301,33.7799,4593,32.6751726678954,32.762461642075,32.6170770061914,32.7623646543259,4735.64964974267,0.0,1.0
2016-09-07,33.93,33.93,33.67,33.67,9035,32.9079432657076,32.9079432657076,32.6557751180777,32.6557751180777,9315.60953307752,0.0,1.0
2016-09-08,33.84,33.84,33.7802,33.7901,5934,32.820654291528,32.820654291528,32.7626556175732,32.7722574047329,6118.29850241085,0.0,1.0
2016-09-09,32.86,33.55,32.82,33.55,14692,31.8701743504613,32.5393898191716,31.831379250826,32.5393898191716,15148.3049540647,0.0,1.0
2016-09-12,33.1101,33.13,32.7753,32.813,9705,32.1127407109315,32.1320412730001,31.7880257269834,31.8245901083898,10006.4184303838,0.0,1.0
2016-09-13,32.61,33.11,32.5064,33.11,7679,31.6277049777402,32.1126437231824,31.5272256696846,32.1126437231824,7917.49480957413,0.0,1.0
2016-09-14,32.6604,32.82,32.66,32.73,9762,31.6765868032808,31.831379250826,31.6761988522844,31.7440902766464,10065.1887395576,0.0,1.0
2016-09-15,33.04,33.04,32.62,32.78,9082,32.0447522988205,32.0447522988205,31.6374037526491,31.7925841511906,9364.06926169452,0.0,1.0
2016-09-16,33.14,33.14,32.92,32.993,2865,32.141740047909,32.141740047909,31.9283669999144,31.999168056749,2953.98132952596,0.0,1.0
2016-09-19,33.2499,33.8,33.2201,33.8,13742,32.2483295841572,32.7818591918927,32.2194272349288,32.7818591918927,14168.7998011678,0.0,1.0
2016-09-20,33.27,33.5,33.2064,33.5,8352,32.2678241217239,32.4908959446273,32.2061399133037,32.4908959446273,8611.39688104743,0.0,1.0
2016-09-21,33.67,33.67,33.2,33.44,35844,32.6779853126189,32.6779853126189,32.2218328594876,32.4547617717249,36932.126275666,0.0229,1.0
2016-09-22,34.17,34.17,33.8499,33.8499,8915,33.1632538797799,33.1632538797799,32.8525849430835,32.8525849430835,9185.6351341246,0.0,1.0
2016-09-23,33.96,34.08,33.9436,34.08,7102,32.9594410815723,33.0759055376909,32.9435242725694,33.0759055376909,7317.59738895714,0.0,1.0
2016-09-26,33.67,33.85,33.67,33.78,4618,32.6779853126189,32.8526819967969,32.6779853126189,32.7847443973944,4758.18991019489,0.0,1.0
2016-09-27,33.82,33.83,33.69,33.77,5064,32.8235658827672,32.8332712541104,32.6973960553054,32.7750390260511,5217.72925622064,0.0,1.0
2016-09-28,33.99,33.99,33.65,33.9,15363,32.988557195602,32.988557195602,32.6585745699325,32.901208853513,15829.3788632144,0.0,1.0
2016-09-29,33.48,33.81,33.445,33.81,15292,32.4935832570978,32.813860511424,32.4596144573965,32.813860511424,15756.2234964704,0.0,1.0
2016-09-30,33.81,33.94,33.47,33.68,35675,32.813860511424,32.9400303388859,32.4838778857546,32.6876906839622,36757.9958956697,0.0,1.0
2016-10-03,33.6,33.65,33.4201,33.58,99151,32.6100477132164,32.6585745699325,32.4354480827519,32.59063697053,102160.95447937,0.0,1.0
2016-10-04,33.48,33.79,33.36,33.7899,16160,32.4935832570978,32.7944497687376,32.3771188009791,32.7943527150241,16650.5736138478,0.0,1.0
2016-10-05,33.53,33.67,33.47,33.65,91894,32.5421101138139,32.6779853126189,32.4838778857546,32.6585745699325,94683.6517123101,0.0,1.0
2016-10-06,33.49,33.503,33.2188,33.3399,11927,32.503288628441,32.5159056111872,32.2400789576129,32.3576110045793,12289.0712557155,0.0,1.0
2016-10-07,33.31,33.47,33.1452,33.47,10147,32.3285919442631,32.4838778857546,32.1686474245268,32.4838778857546,10455.0353007249,0.0,1.0
2016-10-10,33.645,33.74,33.645,33.69,3578,32.6537218842609,32.7459229120215,32.6537218842609,32.6973960553054,3686.61834098685,0.0,1.0
2016-10-11,32.86,33.52,32.713,33.52,16734,31.8918502338182,32.5324047424707,31.7491812750729,32.5324047424707,17241.9986914684,0.0,1.0
2016-10-12,32.75,32.923,32.7108,32.81,26842,31.7850911490428,31.9529940732805,31.7470460933774,31.8433233771021,27656.850058348,0.0,1.0
2016-10-13,32.461,32.5699,32.21,32.34,21112,31.5046059172237,31.6102974111514,31.2610010965089,31.3871709239708,21752.902854923,0.0,1.0
2016-10-14,32.2328,32.65,32.23,32.6199,34620,31.2831293431715,31.6880374356106,31.2804118391954,31.6588242678675,35670.9689672903,0.0,1.0
2016-10-17,32.16,32.2307,32.11,32.23,7998,31.2124742397928,31.2810912151894,31.1639473830768,31.2804118391954,8240.79751012099,0.0,1.0
2016-10-18,32.32,32.4498,32.281,32.37,8380,31.3677601812844,31.4937359013193,31.3299092330458,31.4162870380005,8634.3939903493,0.0,1.0
2016-10-19,32.41,32.52,32.132,32.23,23132,31.4551085233733,31.5618676081487,31.1852992000318,31.2804118391954,23834.224556654,0.0,1.0
2016-10-20,32.288,32.36,32.1868,32.3192,6812,31.3367029929861,31.4065816666572,31.2384846349927,31.3669837515769,7018.79377831258,0.0,1.0
2016-10-21,32.2299,32.24,32.04,32.15,3997,31.280314785482,31.2901172105386,31.0960097836742,31.2027688684496,4118.33804050431,0.0,1.0
2016-10-24,32.48,32.585,32.3992,32.54,9225,31.5230461227759,31.6249525218797,31.4446267223227,31.5812783508352,9505.04589033082,0.0,1.0
2016-10-25,32.1,32.56,32.0666,32.4,49739,31.1542420117335,31.6006890935216,31.1218260714472,31.4454031520301,51248.9406546521,0.0,1.0
2016-10-26,31.64,31.99,31.57,31.98,68728,30.7077949299455,31.0474829269581,30.6398573305429,31.0377775556149,70814.3950082012,0.0,1.0
2016-10-27,31.09,31.4964,31.09,31.4964,13970,30.1739995060684,30.5684257974568,30.1739995060684,30.5684257974568,14394.0911748425,0.0,1.0
2016-10-28,31.0504,31.3496,30.99,31.1632,10944,30.1355662355493,30.4259509461384,30.0769457926362,30.2450428243008,11276.2300513583,0.0,1.0
2016-10-31,31.1898,31.1898,30.9787,31.01,8653,30.2708591120737,30.2708591120737,30.0659787230184,30.0963565353226,8915.68152726642,0.0,1.0
2016-11-01,30.82,31.21,30.579,31.21,39853,29.9119544798015,30.290463962187,29.6780550304299,30.290463962187,41062.8286035073,0.0,1.0
2016-11-02,30.29,30.78,30.29,30.78,27066,29.3975697986109,29.8731329944286,29.3975697986109,29.8731329944286,27887.6500886389,0.0,1.0
2016-11-03,30.02,30.3,30.02,30.3,23726,29.1355247723439,29.4072751699541,29.1355247723439,29.4072751699541,24446.2567798363,0.0,1.0
2016-11-04,30.3401,30.6299,30.22,30.23,26256,29.4461937090404,29.7274553705669,29.3296321992083,29.3393375705515,27053.0606933904,0.0,1.0
2016-11-07,31.13,31.15,30.88,30.93,31432,30.2128209914413,30.2322317341277,29.9701867078608,30.0187135645769,32386.1899647565,0.0,1.0
2016-11-08,31.2602,31.3008,30.9001,30.9001,3082,30.33918492633,30.3785887339835,29.9896945042607,29.9896945042607,3175.56113105687,0.0,1.0
2016-11-09,32.36,32.3765,31.19,31.19,18906,31.4065816666572,31.4225955293735,30.2710532195006,30.2710532195006,19479.9346994683,0.0,1.0
2016-11-10,32.75,33.0499,32.27,32.7,45590,31.7850911490428,32.0761552356259,31.3192333245683,31.7365642923267,46973.9883078788,0.0,1.0
2016-11-11,33.6075,33.69,32.79,32.79,46937,32.6173267417238,32.6973960553054,31.8239126344157,31.8239126344157,48361.8795614589,0.0,1.0
2016-11-14,34.01,34.18,33.75,34.18,39174,33.0079679382884,33.1729592511231,32.7556282833647,33.1729592511231,40363.2160116878,0.0,1.0
2016-11-15,34.15,34.269,33.88,33.99,25102,33.1438431370935,33.2593370560778,32.8817981108266,32.988557195602,25864.0283944807,0.0,1.0
2016-11-16,34.1633,34.25,34.075,34.11,8507,33.1567512809799,33.2408968505257,33.0710528520193,33.1050216517206,8765.24936466607,0.0,1.0
2016-11-17,34.4861,34.6,34.33,34.35,40419,33.4700406679391,33.5805848475383,33.3185398212714,33.3379505639578,41646.0108229031,0.0,1.0
2016-11-18,34.6364,34.6364,34.4101,34.56,32358,33.6159123992276,33.6159123992276,33.3962798457306,33.5417633621655,33340.3008042629,0.0,1.0
2016-11-21,34.69,34.82,34.535,34.82,49101,33.6679331896273,33.7941030170891,33.5174999338074,33.7941030170891,50591.5727112341,0.0,1.0
2016-11-22,34.9796,34.9796,34.6804,34.82,21160,33.9490007437269,33.9490007437269,33.6586160331378,33.7941030170891,21802.3600042711,0.0,1.0
2016-11-23,35.24,35.27,34.77,34.98,103209,34.2017286135044,34.230844727534,33.7455761603731,33.9493889585807,106342.144313838,0.0,1.0
2016-11-25,35.44,35.44,35.21,35.23,14498,34.3958360403687,34.3958360403687,34.1726124994747,34.1920232421611,14938.1198176712,0.0,1.0
2016-11-28,34.84,35.313,34.82,35.313,12920,33.8135137597756,34.2725778243099,33.7941030170891,34.2725778243099,13312.2160328536,0.0,1.0
2016-11-29,34.85,35.059,34.74,34.74,30611,33.8232191311188,34.0260613921921,33.7164600463434,33.7164600463434,31540.266639449,0.0,1.0
2016-11-30,34.7,35.17,34.5604,35.17,63479,33.6776385609705,34.1337910141018,33.5421515770192,34.1337910141018,65406.0496555351,0.0,1.0
2016-12-01,34.0,34.82,34.0,34.6623,23446,32.9982625669452,33.7941030170891,32.9982625669452,33.6410493110066,24157.7567419725,0.0,1.0
2016-12-02,34.18,34.289,34.0136,34.11,9485,33.1729592511231,33.2787477987642,33.011461871972,33.1050216517206,9772.93878263285,0.0,1.0
2016-12-05,34.85,34.85,34.44,34.52,14173,33.8232191311188,33.8232191311188,33.4252989060468,33.5029418767926,14603.2537022937,0.0,1.0
2016-12-06,35.15,35.179,34.65,34.84,22203,34.1143802714154,34.1425258483107,33.6291117042544,33.8135137597756,22877.0226453133,0.0,1.0
2016-12-07,35.3,35.35,34.885,35.02,89098,34.2599608415637,34.3084876982798,33.8571879308201,33.9882104439535,91802.7727627854,0.0,1.0
2016-12-08,35.89,35.89,35.2,35.49,52290,34.8325777508136,34.8325777508136,34.1629071281315,34.4443628970848,53877.382071046,0.0,1.0
2016-12-09,35.8,36.11,35.7068,36.11,169482,34.7452294087246,35.0460959203644,34.6547753478058,35.0460959203644,174627.012204342,0.0,1.0
2016-12-12,35.23,35.84,35.2062,35.84,42793,34.1920232421611,34.7840508940975,34.1689244583643,34.7840508940975,44092.0790010762,0.0,1.0
2016-12-13,35.33,35.69,35.23,35.55,39444,34.2890769555933,34.6384703239492,34.1920232421611,34.5025951251441,40641.4124767707,0.0,1.0
2016-12-14,34.88,35.29,34.822,35.29,20140,33.8523352451485,34.2502554702205,33.7960440913578,34.2502554702205,20751.3955806247,0.0,1.0
2016-12-15,35.17,35.4,34.83,35.02,18472,34.1337910141018,34.3570145549959,33.8038083884324,33.9882104439535,19032.7596407795,0.0,1.0
2016-12-16,35.0,35.41,34.95,35.2,15721,33.9687997012671,34.3667199263391,33.920272844551,34.1629071281315,16198.2467687687,0.0,1.0
2016-12-19,35.09,35.46,34.99,35.46,36108,34.0561480433561,34.4152467830552,33.9590943299239,34.4152467830552,37204.1405970803,0.0,1.0
2016-12-20,35.3729,35.5,35.2,35.21,37846,34.3307129986557,34.4540682684281,34.1629071281315,34.1726124994747,38994.9015463914,0.0,1.0
2016-12-21,35.22,35.46,35.17,35.46,15114,34.24656742911,34.4799341577581,34.1979493606417,34.4799341577581,15543.6039276604,0.0662,1.0
2016-12-22,34.84,35.25,34.7862,35.25,20903,33.8770701087505,34.275738270191,33.8247570670786,34.275738270191,21497.1518393466,0.0,1.0
2016-12-23,35.0608,35.0608,34.89,34.91,11133,34.0917674991068,34.0917674991068,33.9256881772189,33.9451354046062,11449.4470376236,0.0,1.0
2016-12-27,35.28,35.3762,35.1901,35.2,15813,34.3049091112721,34.3984502750052,34.2174938241659,34.2271202017227,16262.4724697693,0.0,1.0
2016-12-28,34.82,35.28,34.75,35.27,27005,33.8576228813632,34.3049091112721,33.7895575855075,34.2951854975784,27772.5965374135,0.0,1.0
2016-12-29,34.7899,35.086,34.68,34.91,17701,33.8283548041452,34.1162710056148,33.7214922896518,33.9451354046062,18204.1374304298,0.0,1.0
2016-12-30,34.6059,34.86,34.57,34.86,9202,33.6494403121817,33.8965173361379,33.6145325390214,33.8965173361379,9463.55983474464,0.0,1.0
2017-01-03,34.84,35.14,34.56,35.14,350187,33.8770701087505,34.1687785195607,33.6048089253277,34.1687785195607,360140.79850573,0.0,1.0
2017-01-04,35.46,35.518,34.99,35.02,20172,34.4799341577581,34.5363311171814,34.0229243141556,34.0520951552366,20745.3737216333,0.0,1.0
2017-01-05,35.12,35.51,34.96,35.51,21934,34.1493312921733,34.5285522262265,33.9937534730746,34.5285522262265,22557.4572283514,0.0,1.0
2017-01-06,35.05,35.27,35.03,35.27,22440,34.0812659963176,34.2951854975784,34.0618187689303,34.2951854975784,23077.8398925962,0.0,1.0
2017-01-09,35.08,35.2732,34.95,35.14,54813,34.1104368373986,34.2982970539604,33.9840298593809,34.1687785195607,56371.0177376504,0.0,1.0
2017-01-10,35.5399,35.5399,35.196,35.21,14313,34.5576258311706,34.5576258311706,34.2232307562452,34.2368438154164,14719.8361133123,0.0,1.0
2017-01-11,35.62,35.68,35.37,35.66,25729,34.6355119768569,34.6938536590189,34.3924216345151,34.6744064316316,26460.3272101874,0.0,1.0
2017-01-12,35.29,35.47,34.8301,35.47,28683,34.3146327249657,34.4896577714518,33.8674437311938,34.4896577714518,29498.2924081701,0.0,1.0
2017-01-13,35.595,35.68,35.45,35.45,12407,34.6112029426227,34.6938536590189,34.4702105440645,34.4702105440645,12759.6595163744,0.0,1.0
2017-01-17,34.9811,35.34,34.948,35.34,12300,34.0142702979682,34.3632507934341,33.9820851366422,34.3632507934341,12649.6181229471,0.0,1.0
2017-01-18,35.14,35.14,34.95,34.95,7914,34.1687785195607,34.1687785195607,33.9840298593809,33.9840298593809,8138.94941666693,0.0,1.0
2017-01-19,34.84,35.0381,34.77,35.01,10638,33.8770701087505,34.0696948960221,33.8090048128948,34.0423715415429,10940.3770399928,0.0,1.0
2017-01-20,34.95,35.1499,34.84,34.84,65152,33.9840298593809,34.1784048971174,33.8770701087505,33.8770701087505,67003.8959305894,0.0,1.0
2017-01-23,34.8662,34.92,34.71,34.73,13001,33.9025459766279,33.9548590182999,33.7506631307328,33.7701103581201,13370.5435135313,0.0,1.0
2017-01-24,35.49,35.515,34.9701,35.05,12479,34.5091049988391,34.5334140330733,34.0035743229052,34.0812659963176,12833.7060614843,0.0,1.0
2017-01-25,35.9,35.9399,35.7848,35.7848,16968,34.9077731602797,34.9465703789174,34.7957571305286,34.7957571305286,17450.3024642412,0.0,1.0
2017-01-26,35.73,36.02,35.66,36.02,29383,34.7424717274873,35.0244565246037,34.6744064316316,35.0244565246037,30218.1893745166,0.0,1.0
2017-01-27,35.63,35.6997,35.4201,35.6997,12546,34.6452355905505,34.7130091779954,34.4411369391204,34.7130091779954,12902.6104854061,0.0,1.0
2017-01-30,35.18,35.45,34.9,35.45,26008,34.2076729743353,34.4702105440645,33.9354117909125,34.4702105440645,26747.2575724885,0.0,1.0
2017-01-31,35.46,35.5,35.02,35.02,23841,34.4799341577581,34.5188286125328,34.0520951552366,34.0520951552366,24518.662249527,0.0,1.0
2017-02-01,35.41,35.72,35.2864,35.72,11857,34.4313160892898,34.7327481137936,34.311132224036,34.7327481137936,12194.0261856735,0.0,1.0
2017-02-02,35.2604,35.47,35.17,35.41,18666,34.2858508284325,34.4896577714518,34.1979493606417,34.4313160892898,19196.5668197504,0.0,1.0
2017-02-03,35.74,35.74,35.4852,35.4852,6191,34.7521953411809,34.7521953411809,34.5044376642662,34.5044376642662,6366.97445521671,0.0,1.0
2017-02-06,35.4432,35.72,35.3901,35.61,20084,34.4635984867528,34.7327481137936,34.4119660980394,34.6257883631632,20654.8723887211,0.0,1.0
2017-02-07,35.37,35.6299,35.3074,35.55,45509,34.3924216345151,34.6451383544136,34.3315518127927,34.5674466810012,46802.5586306666,0.0,1.0
2017-02-08,35.205,35.28,34.9523,35.28,13005,34.2319820085695,34.3049091112721,33.9862662905304,34.3049091112721,13374.6572104819,0.0,1.0
2017-02-09,35.7712,35.79,35.4426,35.4426,128905,34.7825330159052,34.8008134096493,34.4630150699311,34.4630150699311,132569.026352723,0.0,1.0
2017-02-10,35.9999,36.1012,35.83,35.83,15668,35.0049120610794,35.1034122677963,34.839707864424,34.839707864424,16113.3509553118,0.0,1.0
2017-02-13,36.11,36.273,36.05,36.16,9860,35.1119690478468,35.2704639510536,35.0536273656847,35.1605871163151,10140.2629831104,0.0,1.0
2017-02-14,36.23,36.2434,36.0898,36.12,30608,35.2286524121708,35.2416820545203,35.0923273481855,35.1216926615404,31478.0090656232,0.0,1.0
2017-02-15,36.4784,36.54,36.0585,36.1451,51806,35.4701869763216,35.5300844366746,35.0618924373244,35.1460989319115,53278.546055073,0.0,1.0
2017-02-16,36.48,36.49,36.2276,36.43,10346,35.4717427545126,35.4814663682063,35.2263187448843,35.4231246860442,10640.0771626025,0.0,1.0
2017-02-17,36.4902,36.51,36.2201,36.32,12584,35.4816608404801,35.5009135955936,35.2190260346141,35.3161649354139,12941.6906064363,0.0,1.0
2017-02-21,36.7756,36.8308,36.58,36.71,11868,35.7591727752975,35.8128471228866,35.5689788914493,35.695385869467,12205.3388522875,0.0,1.0
2017-02-22,36.617,36.74,36.54,36.72,41158,35.6049562621159,35.7245567105481,35.5300844366746,35.7051094831607,42327.8847727038,0.0,1.0
2017-02-23,36.24,36.81,36.06,36.81,10391,35.2383760258645,35.7926220064037,35.0633509793784,35.7926220064037,10686.3562532962,0.0,1.0
2017-02-24,36.2001,36.2012,35.82,35.86,6586,35.1995788072267,35.200648404733,34.8299842507303,34.868878705505,6773.20202908371,0.0,1.0
2017-02-27,36.59,36.59,36.33,36.33,7859,35.578702505143,35.578702505143,35.3258885491075,35.3258885491075,8082.38608359685,0.0,1.0
2017-02-28,36.16,36.57,36.1364,36.57,13803,35.1605871163151,35.5592552777556,35.1376393879981,35.5592552777556,14195.339752117,0.0,1.0
2017-03-01,36.85,36.9526,36.71,36.71,21270,35.8315164611784,35.9312807376755,35.695385869467,35.695385869467,21874.5835345598,0.0,1.0
2017-03-02,36.4403,36.87,36.44,36.87,16160,35.4331400081487,35.8509636885658,35.4328482997379,35.8509636885658,16619.3356802297,0.0,1.0
2017-03-03,36.505,36.6128,36.27,36.51,7472,35.4960517887468,35.6008723443646,35.2675468669455,35.5009135955936,7684.38590363095,0.0,1.0
2017-03-06,36.28,36.32,36.1,36.32,9137,35.2772704806392,35.3161649354139,35.1022454341531,35.3161649354139,9396.71225929817,0.0,1.0
2017-03-07,36.0,36.27,36.0,36.27,12432,35.0050092972164,35.2675468669455,35.0050092972164,35.2675468669455,12785.3701223153,0.0,1.0
2017-03-08,35.78,36.1858,35.78,36.07,22323,34.7910897959556,35.1856740396448,34.7910897959556,35.0730745930721,22957.5142567925,0.0,1.0
2017-03-09,35.66,36.01,35.61,35.8525,9677,34.6744064316316,35.01473291091,34.6257883631632,34.8615859952347,9952.06134762268,0.0,1.0
2017-03-10,35.82,35.98,35.6,35.98,14356,34.8299842507303,34.985562069829,34.6160647494695,34.985562069829,14764.0583555308,0.0,1.0
2017-03-13,36.01,36.1,35.85,35.85,21653,35.01473291091,35.1022454341531,34.8591550918113,34.8591550918113,22268.4700175751,0.0,1.0
2017-03-14,35.77,35.93,35.53,35.93,28807,34.7813661822619,34.9369440013607,34.5479994536138,34.9369440013607,29625.8170136372,0.0,1.0
2017-03-15,36.35,36.435,35.9101,35.9101,25932,35.3453357764949,35.4279864928911,34.9175940101103,34.9175940101103,26669.097330428,0.0,1.0
2017-03-16,36.4499,36.5,36.3844,36.5,6855,35.4424746772946,35.4911899818999,35.3787850076011,35.4911899818999,7049.84814900833,0.0,1.0
2017-03-17,36.75,36.75,36.3401,36.44,13044,35.7342803242417,35.7342803242417,35.3357093989381,35.4328482997379,13414.7657557498,0.0,1.0
2017-03-20,36.48,36.61,36.39,36.53,15716,35.4717427545126,35.5981497325303,35.3842302312696,35.520360822981,16162.7153187184,0.0,1.0
2017-03-21,35.37,36.71,35.37,36.71,20422,34.3924216345151,35.695385869467,34.3924216345151,35.695385869467,21002.4797810427,0.0,1.0
2017-03-22,35.21,35.3599,34.98,35.35,14008,34.2368438154164,34.3826007846845,34.0132007004619,34.3729744071277,14406.1667208327,0.0,1.0
2017-03-23,35.52,35.77,35.34,35.46,31049,34.5382758399202,34.7813661822619,34.3632507934341,34.4799341577581,31931.5441544215,0.0,1.0
2017-03-24,35.57,35.7684,35.5,35.71,7399,34.5868939083885,34.779810404071,34.5188286125328,34.7230245000999,7609.31093428339,0.0,1.0
2017-03-27,35.4552,35.55,35.04,35.21,28598,34.4752668231852,34.5674466810012,34.0715423826239,34.2368438154164,29410.8763479708,0.0,1.0
2017-03-28,35.8338,35.92,35.5,35.5338,8332,34.8434028376276,34.927220387667,34.5188286125328,34.5516944268174,8568.8307479996,0.0,1.0
2017-03-29,35.96,36.0,35.7571,35.89,84020,34.9661148424417,35.0050092972164,34.7688227205971,34.898049546586,86408.2044463427,0.0,1.0
2017-03-30,36.36,36.4,36.1,36.1,24059,35.3550593901885,35.3939538449632,35.1022454341531,35.1022454341531,24742.8587333321,0.0,1.0
2017-03-31,36.44,36.615,36.3141,36.42,5186,35.4328482997379,35.6030115393772,35.3104280033346,35.4134010723506,5333.40809639054,0.0,1.0
2017-04-03,35.975,36.43,35.8,36.43,92544,34.9807002629822,35.4231246860442,34.810537023343,35.4231246860442,95174.4926479688,0.0,1.0
2017-04-04,35.88,36.07,35.8,35.99,330337,34.8883259328923,35.0730745930721,34.810537023343,34.9952856835227,339726.577388616,0.0,1.0
2017-04-05,35.45,36.28,35.45,36.26,17802,34.4702105440645,35.2772704806392,34.4702105440645,35.2578232532518,18308.0082784312,0.0,1.0
2017-04-06,35.78,35.781,35.41,35.43,15603,34.7910897959556,34.792062157325,34.4313160892898,34.4507633166771,16046.5033798653,0.0,1.0
2017-04-07,35.85,35.949,35.71,35.71,8696,34.8591550918113,34.9554188673787,34.7230245000999,34.7230245000999,8943.17717049984,0.0,1.0
2017-04-10,35.7851,36.1,35.61,36.07,48265,34.7960488389394,35.1022454341531,34.6257883631632,35.0730745930721,49636.8958295969,0.0,1.0
2017-04-11,36.02,36.03,35.6066,35.73,9005,35.0244565246037,35.0341801382974,34.6224823345074,34.7424717274873,9260.96025992998,0.0,1.0
2017-04-12,35.49,35.92,35.4414,35.92,21479,34.5091049988391,34.927220387667,34.4618482362879,34.927220387667,22089.5242002261,0.0,1.0
2017-04-13,35.03,35.56,35.03,35.2901,15020,34.0618187689303,34.5771702946948,34.0618187689303,34.3147299611027,15446.9320493224,0.0,1.0
2017-04-17,35.4384,35.4384,35.15,35.21,11534,34.4589311521798,34.4589311521798,34.1785021332543,34.2368438154164,11861.8451569164,0.0,1.0
2017-04-18,35.47,35.4921,35.25,35.36,15899,34.4896577714518,34.5111469577148,34.275738270191,34.3826980208214,16350.9169542062,0.0,1.0
2017-04-19,35.7,35.9362,35.5901,35.5901,6719,34.7133008864062,34.9429726418508,34.6064383719128,34.6064383719128,6909.98245268957,0.0,1.0
2017-04-20,36.26,36.26,35.93,35.95,12227,35.2578232532518,35.2578232532518,34.9369440013607,34.956391228748,12574.5431535995,0.0,1.0
2017-04-21,36.1783,36.2594,36.0632,36.074,8583,35.1783813293745,35.2572398364302,35.0664625357604,35.0769640385495,8826.96523164675,0.0,1.0
2017-04-24,36.8416,36.8794,36.6611,36.7152,9509,35.8233486256757,35.8601038854378,35.647837398505,35.7004421485877,9779.28607569952,0.0,1.0
2017-04-25,37.3,37.3874,37.1401,37.16,16936,36.2690790773936,36.3540634610763,36.1135984944318,36.1329484856822,17417.3928886368,0.0,1.0
2017-04-26,37.43,37.639,37.1101,37.1101,43938,36.3954860554114,36.5987095816091,36.0844276533508,36.0844276533508,45186.9041533373,0.0,1.0
2017-04-27,37.46,37.656,37.31,37.5473,8123,36.4246568964924,36.6152397248883,36.2788026910873,36.5095440440381,8353.89008233327,0.0,1.0
2017-04-28,37.09,37.45,37.09,37.45,5715,36.0648831898265,36.4149332827987,36.0648831898265,36.4149332827987,5877.44451810104,0.0,1.0
2017-05-01,37.5353,37.58,37.15,37.16,34707,36.4978757076057,36.5413402608164,36.1232248719886,36.1329484856822,35693.5200157012,0.0,1.0
2017-05-02,37.19,37.47,37.1001,37.47,9327,36.1621193267633,36.434380510186,36.0747040396571,36.434380510186,9592.11286444938,0.0,1.0
2017-05-03,37.0855,37.1671,36.9738,37.1176,4952,36.0605075636644,36.1398522514047,35.9518947987061,36.0917203636211,5092.75682478325,0.0,1.0
2017-05-04,37.1899,37.2599,36.9142,37.25,5938,36.1620220906263,36.230087386482,35.8939420610918,36.2204610089253,6106.7831230943,0.0,1.0
2017-05-05,37.31,37.31,36.94,37.25,10004,36.2788026910873,36.2788026910873,35.9190289844215,36.2204610089253,10288.3560733303,0.0,1.0
2017-05-08,37.02,37.253,36.96,37.2337,7905,35.9968178939708,36.2233780930334,35.9384762118088,36.2046115186046,8129.69359852821,0.0,1.0
2017-05-09,37.18,37.325,37.15,37.2186,7572,36.1523957130696,36.2933881116278,36.1232248719886,36.1899288619272,7787.22832739475,0.0,1.0
2017-05-10,37.5,37.55,37.09,37.21,9535,36.4635513512671,36.5121694197354,36.0648831898265,36.1815665541506,9806.02510587809,0.0,1.0
2017-05-11,37.41,37.495,37.0667,37.22,3832,36.376038828024,36.4586895444202,36.0422271699203,36.1912901678443,3940.92167862872,0.0,1.0
2017-05-12,37.16,37.289,37.07,37.2092,12143,36.1329484856822,36.2583831023306,36.0454359624392,36.1807886650551,12488.1555176379,0.0,1.0
2017-05-15,37.38,37.535,37.29,37.33,24204,36.346867986943,36.4975839991949,36.2593554637,36.2982499184746,24891.9802477896,0.0,1.0
2017-05-16,37.4969,37.4969,37.158,37.23,7363,36.460537031022,36.460537031022,36.1310037629435,36.2010137815379,7572.28766172842,0.0,1.0
2017-05-17,36.31,36.93,36.2,36.93,111712,35.3064413217202,35.9093053707278,35.1994815710898,35.9093053707278,114887.328435013,0.0,1.0
2017-05-18,36.4,36.4599,36.0,36.0,6773,35.3939538449632,35.4521982909883,35.0050092972164,35.0050092972164,6965.51736152201,0.0,1.0
2017-05-19,36.54,36.7099,36.4889,36.57,6880,35.5300844366746,35.6952886333301,35.4803967707,35.5592552777556,7075.55875494928,0.0,1.0
2017-05-22,36.8001,36.82,36.57,36.6564,19624,35.782995628847,35.8023456200974,35.5592552777556,35.643267300069,20181.7972394076,0.0,1.0
2017-05-23,37.0,37.05,36.6,36.6885,18148,35.9773706665835,36.0259887350519,35.5884261188367,35.6744801000256,18663.843064654,0.0,1.0
2017-05-24,37.08,37.09,36.88,37.09,20937,36.0551595761329,36.0648831898265,35.8606873022594,36.0648831898265,21532.1182634263,0.0,1.0
2017-05-25,37.09,37.32,37.0005,37.16,4377,36.0648831898265,36.288526304781,35.9778568472682,36.1329484856822,4501.41288814142,0.0,1.0
2017-05-26,37.1,37.18,36.8988,36.94,4650,36.0746068035202,36.1523957130696,35.8789676960035,35.9190289844215,4782.17270501659,0.0,1.0
2017-05-30,36.8,36.97,36.762,36.97,9871,35.7828983927101,35.9481998255025,35.7459486606741,35.9481998255025,10151.5756497244,0.0,1.0
2017-05-31,36.77,36.77,36.494,36.4953,7615,35.7537275516291,35.7537275516291,35.4853558136837,35.4866198834639,7831.45056961318,0.0,1.0
2017-06-01,37.43,37.43,36.88,36.9,18141,36.3954860554114,36.3954860554114,35.8606873022594,35.8801345296468,18656.6440949905,0.0,1.0
2017-06-02,37.75,38.06,37.39,37.39,18288,36.7066416936088,37.0080737181127,36.3565916006367,36.3565916006367,18807.8224579233,0.0,1.0
2017-06-05,37.63,37.89,37.51,37.89,22368,36.5899583292848,36.8427722853202,36.4732749649607,36.8427722853202,23003.7933474862,0.0,1.0
2017-06-06,37.6,37.7826,37.2841,37.34,12755,36.5607874882038,36.7383406742502,36.2536185316207,36.3079735321683,13117.5511510724,0.0,1.0
2017-06-07,37.66,37.72,37.5001,37.72,5073,36.6191291703658,36.6774708525278,36.463648587404,36.6774708525278,5217.19615753745,0.0,1.0
2017-06-08,38.29,38.38,37.72,37.72,11704,37.2317168330671,37.3192293563101,36.6774708525278,36.6774708525278,12036.6772773149,0.0,1.0
2017-06-09,38.2147,38.7714,37.91,38.47,11808,37.1584980219537,37.6998115962804,36.8622195127076,37.4067418795532,12143.6333980292,0.0,1.0
2017-06-12,37.9,38.0999,37.731,37.731,6928,36.8524958990139,37.0468709367504,36.6881668275909,36.6881668275909,7124.9231183559,0.0,1.0
2017-06-13,38.28,38.3605,38.08,38.08,24098,37.2219932193734,37.3002683096075,37.0275209455,37.0275209455,24782.9672785999,0.0,1.0
2017-06-14,38.04,38.38,37.88,38.38,12682,36.9886264907253,37.3192293563101,36.8330486716266,37.3192293563101,13042.4761817248,0.0,1.0
2017-06-15,37.91,38.0,37.7719,38.0,6747,36.8622195127076,36.9497320359506,36.727936407598,36.9497320359506,6938.77833134342,0.0,1.0
2017-06-16,37.96,38.02,37.7036,38.02,6012,36.9108375811759,36.969179263338,36.6615241260702,36.969179263338,6182.88651667952,0.0,1.0
2017-06-19,38.33,38.37,38.0853,38.1899,45564,37.2706112878418,37.3095057426165,37.0326744607576,37.1343834599934,46859.1219637367,0.0,1.0
2017-06-20,37.8859,38.2699,37.8859,38.2699,2688,36.8387856037058,37.2121723695428,36.8387856037058,37.2121723695428,2764.40435077088,0.0,1.0
2017-06-21,37.8796,38.2232,37.8796,38.0452,14077,36.8326597270788,37.1667630935934,36.8326597270788,36.993682769846,14477.1279932298,0.0,1.0
2017-06-22,37.97,38.1213,37.82,37.88,14760,36.9205611948696,37.0676794700549,36.7747069894645,36.8330486716266,15179.5417475365,0.0,1.0
2017-06-23,38.54,38.54,38.0206,38.05,7511,37.4748071754089,37.4748071754089,36.9697626801596,36.998350104419,7724.49444889883,0.0,1.0
2017-06-26,38.569,38.62,38.2301,38.58,11007,37.5030056551205,37.5525960849582,37.173472387042,37.5137016301836,11319.8655836812,0.0,1.0
2017-06-27,37.89,38.54,37.89,38.43,52812,36.8427722853202,37.4748071754089,36.8427722853202,37.3678474247785,54313.1408381368,0.0,1.0
2017-06-28,38.7,38.85,38.2106,38.2106,13438,37.6303849945076,37.7762391999127,37.1545113403393,37.1545113403393,13819.9649053791,0.0,1.0
2017-06-29,38.412,38.92,37.96,38.92,25490,37.3503449201299,37.8443044957684,36.9108375811759,37.8443044957684,26214.533817392,0.0,1.0
2017-06-30,38.4709,38.52,38.3101,38.3779,5345,37.4076170047856,37.4553599480215,37.2512612965914,37.3171873974345,5496.92755017498,0.0,1.0
2017-07-03,38.575,38.5808,38.41,38.52,6329,37.5088398233367,37.514479519279,37.3484001973911,37.4553599480215,6508.89700001075,0.0,1.0
2017-07-05,38.64,38.64,38.3627,38.4698,19994,37.5720433123456,37.5720433123456,37.3024075046201,37.4065474072793,20562.3142073337,0.0,1.0
2017-07-06,38.05,38.46,37.98,38.45,21902,36.998350104419,37.3970182658595,36.9302848085633,37.3872946521658,22524.5476527469,0.0,1.0
2017-07-07,38.485,38.49,38.23,38.31,13784,37.4213273000937,37.4261891069405,37.1733751509051,37.2511640604544,14175.7996916018,0.0,1.0
2017-07-10,38.5,38.6788,38.24,38.2772,21573,37.4359127206342,37.609770933477,37.1830987645987,37.2192706075392,22186.196078564,0.0,1.0
2017-07-11,38.54,38.65,38.2734,38.35,17492,37.4748071754089,37.5817669260393,37.2155756343356,37.2900585152291,17989.1967647635,0.0,1.0
2017-07-12,38.9339,39.0615,38.82,38.95,7322,37.8578203188026,37.9818936295338,37.7470683588317,37.8734753368494,7530.12226798525,0.0,1.0
2017-07-13,38.95,39.1199,38.6126,39.1199,18023,37.8734753368494,38.0386795335049,37.5454006108249,38.0386795335049,18535.2900349492,0.0,1.0
2017-07-14,38.92,39.11,38.845,38.89,34965,37.8443044957684,38.0290531559481,37.7713773930658,37.8151336546874,35958.8534690118,0.0,1.0
2017-07-17,38.9,39.1,38.88,38.89,12077,37.824857268381,38.0193295422545,37.8054100409937,37.8151336546874,12420.2795179538,0.0,1.0
2017-07-18,38.99,38.99,38.7201,38.8,86749,37.9123697916241,37.9123697916241,37.6499294580319,37.7276211314443,89214.7741908567,0.0,1.0
2017-07-19,39.26,39.324,38.97,38.97,10991,38.1749073613532,38.2371384889927,37.8929225642367,37.8929225642367,11303.410795879,0.0,1.0
2017-07-20,39.35,39.45,39.1984,39.45,29337,38.2624198845962,38.3596560215329,38.1150099010002,38.3596560215329,30170.8818595853,0.0,1.0
2017-07-21,39.15,39.3037,39.1064,39.1697,10134,38.0679476107228,38.2173995531945,38.0255526550184,38.0871031296993,10422.0512242232,0.0,1.0
2017-07-24,39.47,39.47,39.1008,39.1008,40853,38.3791032489203,38.3791032489203,38.0201074313499,38.0201074313499,42014.2153802242,0.0,1.0
2017-07-25,39.65,39.75,39.5,39.57,30487,38.5541282954064,38.6513644323431,38.4082740900013,38.476339385857,31353.5697328689,0.0,1.0
2017-07-26,39.53,39.78,39.48,39.72,36336,38.4374449310823,38.6805352734241,38.388826862614,38.6221935912621,37368.8230988135,0.0,1.0
2017-07-27,38.991,39.7099,38.84,39.5988,18547,37.9133421529934,38.6123727414315,37.766515586219,38.5043433932948,19074.1843354716,0.0,1.0
2017-07-28,39.02,39.02,38.83,38.86,6748,37.9415406327051,37.9415406327051,37.7567919725253,37.7859628136063,6939.80675558106,0.0,1.0
2017-07-31,38.8589,38.91,38.7379,38.88,8080,37.7848932161,37.8345808820747,37.6672374904066,37.8054100409937,8309.66784011485,0.0,1.0
2017-08-01,39.0299,39.03,38.8283,39.03,10759,37.9511670102618,37.9512642463988,37.7551389581974,37.9512642463988,11064.816372747,0.0,1.0
2017-08-02,38.5487,39.01,38.29,39.01,12792,37.4832667193224,37.9318170190114,37.2317168330671,37.9318170190114,13155.602847865,0.0,1.0
2017-08-03,38.38,38.66,38.35,38.66,6732,37.3192293563101,37.5914905397329,37.2900585152291,37.5914905397329,6923.35196777886,0.0,1.0
2017-08-04,38.63,38.6699,38.5056,38.5056,72405,37.5623196986519,37.6011169172897,37.4413579443026,37.4413579443026,74463.0569261777,0.0,1.0
2017-08-07,38.822,38.8918,38.66,38.84,9579,37.7490130815704,37.8168839051522,37.5914905397329,37.766515586219,9851.27577233417,0.0,1.0
2017-08-08,38.55,39.0822,38.491,38.76,7026,37.4845307891025,38.0020215098797,37.4271614683099,37.6887266766696,7225.70869364442,0.0,1.0
2017-08-09,38.2,38.38,37.98,38.3527,13138,37.144204309824,37.3192293563101,36.9302848085633,37.2926838909264,13511.4376340877,0.0,1.0
2017-08-10,37.45,38.09,37.33,38.09,51408,36.4149332827987,37.0372445591937,36.2982499184746,37.0372445591937,52869.2332084931,0.0,1.0
2017-08-11,37.57,37.57,37.3617,37.49,9866,36.5316166471228,36.5316166471228,36.3290737738836,36.4538277375734,10146.4335285363,0.0,1.0
2017-08-14,38.1145,38.1145,37.751,37.8,6273,37.0610674127432,37.0610674127432,36.7076140549782,36.7552597620772,6451.30524270301,0.0,1.0
2017-08-15,37.9045,38.2076,37.8705,38.175,17767,36.8568715251761,37.1515942562312,36.8238112386176,37.1198952755899,18272.0134301139,0.0,1.0
2017-08-16,37.9331,38.11,37.9301,37.9467,73107,36.88468106034,37.056691786581,36.8817639762319,36.8979051749634,75185.0107409994,0.0,1.0
2017-08-17,37.37,37.91,37.3417,37.9099,9143,36.3371443732493,36.8622195127076,36.3096265464962,36.8621222765706,9402.88280472402,0.0,1.0
2017-08-18,37.25,37.3529,36.99,36.99,9841,36.2204610089253,36.3205169938332,35.9676470528898,35.9676470528898,10120.7229225953,0.0,1.0
2017-08-21,37.28,37.28,37.0886,37.2286,8488,36.2496318500063,36.2496318500063,36.0635218839094,36.1996524756208,8729.26492907113,0.0,1.0
2017-08-22,37.82,37.87,37.45,37.45,23524,36.7747069894645,36.8233250579329,36.4149332827987,36.4149332827987,24192.6517661958,0.0,1.0
2017-08-23,37.73,37.8,37.57,37.57,15617,36.6871944662215,36.7552597620772,36.5316166471228,36.5316166471228,16060.9013191923,0.0,1.0
2017-08-24,37.847,37.86,37.68,37.73,4362,36.8009607464375,36.8136014442392,36.6385763977531,36.6871944662215,4485.98652457684,0.0,1.0
2017-08-25,37.79,38.12,37.6614,38.12,8969,36.7455361483835,37.0664154002747,36.6204904762829,37.0664154002747,9223.93698737501,0.0,1.0
2017-08-28,37.99,38.0,37.8696,37.88,10893,36.940008422257,36.9497320359506,36.8229361133851,36.8330486716266,11202.6252205905,0.0,1.0
2017-08-29,38.07,38.2,37.75,37.92,11305,37.0177973318063,37.144204309824,36.7066416936088,36.8719431264013,11626.3360064973,0.0,1.0
2017-08-30,38.45,38.475,38.236,38.236,10995,37.3872946521658,37.4116036864,37.1792093191213,37.1792093191213,11307.5244928296,0.0,1.0
2017-08-31,38.81,38.86,38.41,38.41,3034,37.737344745138,37.7859628136063,37.3484001973911,37.3484001973911,3120.23913699362,0.0,1.0
2017-09-01,39.07,39.08,38.87,38.89,21367,37.9901587011734,37.9998823148671,37.7956864273,37.8151336546874,21974.3406856106,0.0,1.0
2017-09-05,38.65,39.09,38.53,39.0,9235,37.5817669260393,38.0096059285608,37.4650835617152,37.9220934053177,9497.49783458669,0.0,1.0
2017-09-06,38.7844,38.84,38.5894,38.82,10287,37.7124522940822,37.766515586219,37.5228418270556,37.7470683588317,10579.4001325819,0.0,1.0
2017-09-07,38.55,38.775,38.53,38.65,15509,37.4845307891025,37.7033120972101,37.4650835617152,37.5817669260393,15949.8315015274,0.0,1.0
2017-09-08,38.65,38.84,38.46,38.46,4484,37.5817669260393,37.766515586219,37.3970182658595,37.3970182658595,4611.45428156868,0.0,1.0
2017-09-11,39.11,39.16,39.0,39.16,6746,38.0290531559481,38.0776712244165,37.9220934053177,38.0776712244165,6937.74990710579,0.0,1.0
2017-09-12,39.33,39.33,39.1401,39.29,5312,38.2429726572089,38.2429726572089,38.0583212331661,38.2040782024342,5462.98955033292,0.0,1.0
2017-09-13,39.4594,39.52,39.36,39.5,77537,38.368796218405,38.4277213173887,38.2721434982899,38.4082740900013,79740.9301137357,0.0,1.0
2017-09-14,39.45,39.52,39.3,39.3473,31720,38.3596560215329,38.4277213173887,38.2138018161279,38.2597945088989,32621.6168178766,0.0,1.0
2017-09-15,39.46,39.53,39.32,39.32,14842,38.3693796352266,38.4374449310823,38.2332490435152,38.2332490435152,15263.8725350228,0.0,1.0
2017-09-18,39.83,39.93,39.36,39.36,15354,38.7291533418925,38.8263894788292,38.2721434982899,38.2721434982899,15790.4257446935,0.0,1.0
2017-09-19,39.8,40.04,39.7204,40.04,13580,38.6999825008114,38.9333492294596,38.6225825358098,38.9333492294596,13966.0011471237,0.0,1.0
2017-09-20,39.89,39.96,39.7101,39.7101,25407,38.7874950240545,38.8555603199102,38.6125672137053,38.6125672137053,26129.174605668,0.0,1.0
2017-09-21,39.88,40.01,39.76,39.97,11920,38.7777714103608,38.9041783883785,38.6610880460368,38.8652839336038,12258.8169126447,0.0,1.0
2017-09-22,40.11,40.16,39.8601,39.8601,21730,39.0014145253152,39.0500325937836,38.7584214191104,38.7584214191104,22347.6586838732,0.0,1.0
2017-09-25,39.7964,40.1,39.714,39.97,18798,38.6964819998817,38.9916909116216,38.6163594230459,38.8652839336038,19332.3188191187,0.0,1.0
2017-09-26,39.879,39.9838,39.8156,39.95,8247,38.7767990489914,38.8787025205011,38.7151513381736,38.8458367062165,8481.41468780039,0.0,1.0
2017-09-27,40.82,40.9,40.1249,40.18,50774,39.6917910975659,39.7695800071153,39.0159027097188,39.0694798211709,52217.2122418306,0.0,1.0
2017-09-28,41.01,41.012,40.69,40.95,22470,39.8765397577457,39.8784844804844,39.5653841195482,39.8181980755836,23108.6926197253,0.0,1.0
2017-09-29,41.2,41.2099,41.0301,41.12,12168,40.0612884179254,40.0709147954821,39.8960842212699,39.983499508376,12513.8661235789,0.0,1.0
2017-10-02,41.7,41.77,41.31,41.43,422952,40.547469102609,40.6155343984647,40.1682481685558,40.2849315328799,434974.088157457,0.0,1.0
2017-10-03,41.795,41.83,41.53,41.7689,55638,40.6398434326989,40.6738760806267,40.3821676698166,40.6144648009584,57219.4677337016,0.0,1.0
2017-10-04,41.8,41.9,41.68,41.7,30728,40.6447052395457,40.7419413764824,40.5280218752216,40.547469102609,31601.4199741397,0.0,1.0
2017-10-05,41.849,41.94,41.75,41.8694,22874,40.6923509466447,40.7808358312571,40.5960871710773,40.7121871185798,23524.176011731,0.0,1.0
2017-10-06,41.8,41.91,41.72,41.81,35633,40.6447052395457,40.7516649901761,40.5669163299963,40.6544288532394,36645.840859754,0.0,1.0
2017-10-09,41.43,41.99,41.421,41.98,111203,40.2849315328799,40.8294538997254,40.2761802805555,40.8197302860318,114363.860498056,0.0,1.0
2017-10-10,41.93,42.0,41.74,41.86,93260,40.7711122175634,40.8391775134191,40.5863635573837,40.7030469217077,95910.8444021176,0.0,1.0
2017-10-11,41.9064,42.28,41.79,42.08,65557,40.7481644892463,41.1114386968419,40.634981625852,40.9169664229685,67420.4077468328,0.0,1.0
2017-10-12,41.77,41.96,41.72,41.72,12497,40.6155343984647,40.8002830586444,40.5669163299963,40.5669163299963,12852.2176977618,0.0,1.0
2017-10-13,41.64,41.81,41.63,41.8,9309,40.4891274204469,40.6544288532394,40.4794038067533,40.6447052395457,9573.60122817192,0.0,1.0
2017-10-16,41.65,41.74,41.51,41.74,7655,40.4988510341406,40.5863635573837,40.3627204424292,40.5863635573837,7872.58753911871,0.0,1.0
2017-10-17,41.43,41.76,41.43,41.68,25214,40.2849315328799,40.605810784771,40.2849315328799,40.5280218752216,25930.6887278039,0.0,1.0
2017-10-18,41.68,41.75,41.5233,41.55,87223,40.5280218752216,40.5960871710773,40.3756528486418,40.4016148972039,89702.2472794972,0.0,1.0
2017-10-19,41.55,41.5808,41.21,41.4,26742,40.4016148972039,40.4315636273804,40.0710120316191,40.2557606917988,27502.1209629147,0.0,1.0
2017-10-20,41.8478,41.96,41.7801,41.88,8350,40.6911841130014,40.8002830586444,40.6253552482953,40.7224941490951,8587.3423842771,0.0,1.0
2017-10-23,41.5524,41.8069,41.5524,41.8069,11878,40.4039485644904,40.6514145329943,40.4039485644904,40.6514145329943,12215.6230946639,0.0,1.0
2017-10-24,41.6,41.79,41.5902,41.73,13952,40.4502329656723,40.634981625852,40.4407038242525,40.57663994369,14348.574963525,0.0,1.0
2017-10-25,41.3344,41.48,41.05,41.48,13080,40.1919737859684,40.3335496013482,39.9154342125203,40.3335496013482,13451.7890283047,0.0,1.0
2017-10-26,41.23,41.6091,41.23,41.34,31685,40.0904592590064,40.4590814541335,40.0904592590064,40.1974190096368,32585.6219695593,0.0,1.0
2017-10-27,41.88,41.92,41.35,41.35,98817,40.7224941490951,40.7613886038697,40.2071426233305,40.2071426233305,101625.797890672,0.0,1.0
2017-10-30,41.24,41.6597,41.0837,41.586,6520,40.1001828727001,40.5082829394235,39.948202790668,40.4366199065011,6705.3260293996,0.0,1.0
2017-10-31,41.68,41.9381,41.36,41.36,12878,40.5280218752216,40.7789883446553,40.2168662370241,40.2168662370241,13244.0473323019,0.0,1.0
2017-11-01,41.31,42.01,41.2215,42.01,9424,40.1682481685558,40.8489011271128,40.0821941873668,40.8489011271128,9691.87001550028,0.0,1.0
2017-11-02,41.4624,41.5144,41.07,41.34,10869,40.3164360412473,40.3669988324544,39.9348814399077,40.1974190096368,11177.9430388872,0.0,1.0
2017-11-03,41.35,41.55,41.1801,41.31,9630,40.2071426233305,40.4016148972039,40.041938426675,40.1682481685558,9903.7254084537,0.0,1.0
2017-11-06,41.555,41.555,41.28,41.28,9199,40.4064767040507,40.4064767040507,40.1390773274748,40.1390773274748,9460.47456203175,0.0,1.0
2017-11-07,40.83,41.48,40.75,41.2935,11092,39.7015147112596,40.3335496013482,39.6237258017102,40.1522042059612,11407.2816438804,0.0,1.0
2017-11-08,41.0,41.07,40.62,40.93,9470,39.866816144052,39.9348814399077,39.4973188236925,39.7987508481963,9739.17753043162,0.0,1.0
2017-11-09,40.56,40.807,40.3647,40.6,10248,39.4389771415305,39.6791503997641,39.2490749660931,39.4778715963051,10539.291587314,0.0,1.0
2017-11-10,40.66,40.805,40.5513,40.56,222325,39.5362132784672,39.6772056770254,39.430517597617,39.4389771415305,228644.418632863,0.0,1.0
2017-11-13,40.6,40.74,40.3034,40.38,17616,39.4778715963051,39.6140021880165,39.1894692141509,39.2639520950444,18116.7213702306,0.0,1.0
2017-11-14,40.68,40.68,40.43,40.43,24526,39.5556605058545,39.5556605058545,39.3125701635127,39.3125701635127,25223.132852309,0.0,1.0
2017-11-15,40.47,40.6,40.1323,40.378,30961,39.3514646182874,39.4778715963051,39.0230981838521,39.2620073723056,31841.0428215094,0.0,1.0
2017-11-16,40.99,41.2888,40.75,40.75,16251,39.8570925303583,40.1476341075252,39.6237258017102,39.6237258017102,16712.9222858547,0.0,1.0
2017-11-17,41.1697,41.2448,40.94,41.0276,13836,40.0318258684336,40.1048502072731,39.80847446189,39.8936533178465,14229.277751959,0.0,1.0
2017-11-20,41.48,41.48,41.28,41.32,8994,40.3335496013482,40.3335496013482,40.1390773274748,40.1779717822495,9249.64759331595,0.0,1.0
2017-11-21,42.0,42.0,41.8,41.8,14746,40.8391775134191,40.8391775134191,40.6447052395457,40.6447052395457,15165.1438082096,0.0,1.0
2017-11-22,42.15,42.31,42.08,42.31,23470,40.9850317188242,41.1406095379229,40.9169664229685,41.1406095379229,24137.1168573633,0.0,1.0
2017-11-24,42.1154,42.22,42.01,42.22,1953,40.9513880154441,41.0530970146799,40.8489011271128,41.0530970146799,2008.51253610696,0.0,1.0
2017-11-27,41.83,42.212,41.83,42.212,7507,40.6738760806267,41.0453181237249,40.6738760806267,41.0453181237249,7720.38075194828,0.0,1.0
2017-11-28,42.5,42.5399,41.95,42.09,9916,41.3253581981027,41.3641554167404,40.7905594449508,40.9266900366622,10197.8547404182,0.0,1.0
2017-11-29,42.4,42.75,42.32,42.66,53729,41.228122061166,41.5684485404445,41.1503331516166,41.4809360172014,55256.2058640507,0.0,1.0
2017-11-30,42.56,42.81,42.44,42.7,27006,41.3836998802647,41.6267902226065,41.2670165159406,41.5198304719761,27773.6249616512,0.0,1.0
2017-12-01,42.26,42.74,41.19,42.74,57938,41.0919914694546,41.5587249267508,40.0515648042317,41.5587249267508,59584.843480269,0.0,1.0
2017-12-04,41.96,43.02,41.91,42.95,81144,40.8002830586444,41.8309861101736,40.7516649901761,41.7629208143179,83450.4563388959,0.0,1.0
2017-12-05,41.73,42.23,41.665,42.02,14268,40.57663994369,41.0628206283735,40.5134364546811,40.8586247408065,14673.5570226186,0.0,1.0
2017-12-06,41.54,41.826,41.54,41.58,21555,40.3918912835102,40.6699866351492,40.3918912835102,40.4307857382849,22167.6844422866,0.0,1.0
2017-12-07,41.8,42.02,41.6,41.6718,29158,40.6447052395457,40.8586247408065,40.4502329656723,40.5200485119928,29986.7939210481,0.0,1.0
2017-12-08,41.89,42.28,41.89,42.28,26375,40.7322177627887,41.1114386968419,40.7322177627887,41.1114386968419,27124.6892677016,0.0,1.0
2017-12-11,41.84,42.07,41.78,42.07,7413,40.6835996943204,40.9072428092748,40.6252580121583,40.9072428092748,7623.70887361031,0.0,1.0
2017-12-12,41.58,42.12,41.58,42.12,24830,40.4307857382849,40.9558608777432,40.4307857382849,40.9558608777432,25535.7738205509,0.0,1.0
2017-12-13,42.0,42.13,41.58,41.58,17594,40.8391775134191,40.9655844914368,40.4307857382849,40.4307857382849,18094.0960370025,0.0,1.0
2017-12-14,41.53,42.13,41.53,41.98,13969,40.3821676698166,40.9655844914368,40.3821676698166,40.8197302860318,14366.0581755649,0.0,1.0
2017-12-15,42.31,42.45,41.87,42.02,12275,41.1406095379229,41.2767401296343,40.7127705354014,40.8586247408065,12623.9075170062,0.0,1.0
2017-12-18,42.73,42.95,42.66,42.66,15860,41.5490013130571,41.7629208143179,41.4809360172014,41.4809360172014,16310.8084089383,0.0,1.0
2017-12-19,42.58,43.08,42.53,43.08,14706,41.403147107652,41.8893277923356,41.3545290391837,41.8893277923356,15124.0068387041,0.0,1.0
2017-12-20,42.64,43.04,42.52,43.04,107836,41.4614887898141,41.8504333375609,41.34480542549,41.8504333375609,110901.156089929,0.0,1.0
2017-12-21,42.79,42.95,42.73,42.86,12162,41.650613076156,41.8063526903692,41.592210720826,41.7187491573743,12494.7015557359,0.0445,1.0
2017-12-22,42.61,42.77,42.61,42.71,6291,41.4754060101661,41.6311456243793,41.4754060101661,41.5727432690493,6463.09550132663,0.0,1.0
2017-12-26,42.69,42.73,42.66,42.69,4513,41.5532758172727,41.592210720826,41.5240746396077,41.5532758172727,4636.45684270976,0.0,1.0
2017-12-27,42.65,42.9,42.65,42.78,9085,41.5143409137194,41.7576840609276,41.5143409137194,41.6408793502676,9333.52767915315,0.0,1.0
2017-12-28,42.97,42.99,42.66,42.66,49676,41.8258201421459,41.8452875939225,41.5240746396077,41.5240746396077,51034.9280120651,0.0,1.0
2017-12-29,42.51,43.14,42.51,43.14,10008,41.3780687512828,41.9912934822475,41.3780687512828,41.9912934822475,10281.7771065454,0.0,1.0
2018-01-02,42.87,42.99,42.58,42.71,114527,41.7284828832626,41.8452875939225,41.4462048325011,41.5727432690493,117659.980683585,0.0,1.0
2018-01-03,42.9,42.96,42.69,42.95,7873,41.7576840609276,41.8160864162575,41.5532758172727,41.8063526903692,8088.37241804873,0.0,1.0
2018-01-04,42.89,43.25,42.8,42.99,44169,41.7479503350392,42.0983644670191,41.6603468020443,41.8452875939225,45377.2794783177,0.0,1.0
2018-01-05,43.07,43.12,42.79,42.94,40571,41.9231574010292,41.9718260304708,41.650613076156,41.7966189644809,41680.8532163921,0.0,1.0
2018-01-08,43.13,43.28,42.84,43.21,19618,41.9815597563591,42.127565644684,41.6992817055976,42.0594295634657,20154.6665943453,0.0,1.0
2018-01-09,43.08,43.4,43.06,43.14,65109,41.9328911269175,42.244370355344,41.9134236751408,41.9912934822475,66890.1104746266,0.0,1.0
2018-01-10,42.91,43.1,42.78,42.91,14660,41.7674177868159,41.9523585786941,41.6408793502676,41.7674177868159,15061.0364090683,0.0,1.0
2018-01-11,43.75,43.76,43.29,43.29,30611,42.5850507614355,42.5947844873238,42.1372993705724,42.1372993705724,31448.3891894944,0.0,1.0
2018-01-12,43.75,44.01,43.73,43.8,8706,42.5850507614355,42.838127634532,42.5655833096588,42.6337193908771,8944.15982110152,0.0,1.0
2018-01-16,43.17,44.25,43.11,44.25,52110,42.0204946599124,43.0717370558519,41.9620923045825,43.0717370558519,53535.512092534,0.0,1.0
2018-01-17,43.84,43.88,43.35,43.54,8304,42.6726542944304,42.7115891979837,42.1957017259023,42.3806425177806,8531.16277905205,0.0,1.0
2018-01-18,43.55,43.86,43.48,43.81,72928,42.3903762436689,42.6921217462071,42.3222401624506,42.6434531167654,74923.0056780717,0.0,1.0
2018-01-19,43.99,44.08,43.66,43.66,15283,42.8186601827553,42.9062637157503,42.4974472284405,42.4974472284405,15701.0790886624,0.0,1.0
2018-01-22,44.25,44.25,44.01,44.08,40290,43.0717370558519,43.0717370558519,42.838127634532,42.9062637157503,41392.1662292879,0.0,1.0
2018-01-23,44.54,44.62,44.1,44.1,18848,43.3540151066134,43.43188491372,42.925731167527,42.925731167527,19363.6026083301,0.0,1.0
2018-01-24,44.13,44.71,44.13,44.65,7090,42.9549323451919,43.519488446715,42.9549323451919,43.461086091385,7283.95280629564,0.0,1.0
2018-01-25,44.2,44.32,44.07,44.11,30282,43.0230684264102,43.1398731370702,42.896529989862,42.9354648934153,31110.3891227425,0.0,1.0
2018-01-26,44.56,44.62,44.2,44.62,140048,43.37348255839,43.43188491372,43.0230684264102,43.43188491372,143879.128718772,0.0,1.0
2018-01-29,44.38,44.54,44.27,44.39,17047,43.1982754924001,43.3540151066134,43.0912045076285,43.2080092182885,17513.3347657153,0.0,1.0
2018-01-30,43.85,44.11,43.75,43.93,30322,42.6823880203188,42.9354648934153,42.5850507614355,42.7602578274254,31151.4833557822,0.0,1.0
2018-01-31,43.78,44.13,43.66,43.89,20596,42.6142519391005,42.9549323451919,42.4974472284405,42.7213229238721,21159.4205921671,0.0,1.0
2018-02-01,43.69,43.9,43.56,43.56,7002,42.5266484061055,42.7310566497604,42.4001099695572,42.4001099695572,7193.54549360819,0.0,1.0
2018-02-02,42.93,43.52,42.79,43.52,37945,41.7868852385926,42.3611750660039,41.650613076156,42.3611750660039,38983.0168173325,0.0,1.0
2018-02-05,41.43,42.93,41.43,42.47,55864,40.3268263553433,41.7868852385926,40.3268263553433,41.3391338477295,57392.2058633145,0.0,1.0
2018-02-06,41.71,41.99,40.54,40.59,16795,40.5993706802165,40.8719150050897,39.4605247512821,39.5091933807238,17254.4410975649,0.0,1.0
2018-02-07,42.07,42.21,41.83,41.87,17047,40.9497848121963,41.0860569746329,40.7161753908765,40.7551102944298,17513.3347657153,0.0,1.0
2018-02-08,40.71,41.65,40.71,41.65,28983,39.6259980913837,40.5409683248866,39.6259980913837,40.5409683248866,29775.8539047767,0.0,1.0
2018-02-09,41.03,41.39,39.88,41.11,42432,39.9374773198102,40.28789145179,38.8180988426525,40.0153471269169,43592.7624085665,0.0,1.0
2018-02-12,41.38,41.62,40.69,41.25,41770,40.2781577259017,40.5117671472216,39.6065306396071,40.1516192893534,42912.6528517586,0.0,1.0
2018-02-13,41.79,41.79,41.09,41.09,13399,40.6772404873232,40.6772404873232,39.9958796751402,39.9958796751402,13765.5407124901,0.0,1.0
2018-02-14,42.64,42.66,41.51,41.51,37170,41.504607187831,41.5240746396077,40.40469616245,40.40469616245,38186.8160521875,0.0,1.0
2018-02-15,43.07,43.11,42.41,42.66,10815,41.9231574010292,41.9620923045825,41.2807314923995,41.5240746396077,11110.8532581223,0.0,1.0
2018-02-16,43.27,43.42,42.85,42.85,14521,42.1178319187957,42.2638378071206,41.7090154314859,41.7090154314859,14918.2339492551,0.0,1.0
2018-02-20,42.8,43.28,42.75,43.02,22047,41.6603468020443,42.127565644684,41.6116781726027,41.8744887715875,22650.113895684,0.0,1.0
2018-02-21,43.2,43.61,42.89,42.89,32713,42.0496958375774,42.4487785989989,41.7479503350392,41.7479503350392,33607.8911357333,0.0,1.0
2018-02-22,42.94,43.41,42.761,43.27,38064,41.7966189644809,42.2541040812323,41.6223852710798,42.1178319187957,39105.2721606258,0.0,1.0
2018-02-23,43.46,43.46,42.92,43.12,9706,42.302772710674,42.302772710674,41.7771515127042,41.9718260304708,9971.51564709526,0.0,1.0
2018-02-26,43.76,43.81,43.35,43.69,7804,42.5947844873238,42.6434531167654,42.1957017259023,42.5266484061055,8017.48486605517,0.0,1.0
2018-02-27,43.18,43.8,43.18,43.66,15548,42.0302283858008,42.6337193908771,42.0302283858008,42.4974472284405,15973.3283825507,0.0,1.0
2018-02-28,42.63,43.39,42.56,43.39,146218,41.4948734619427,42.2346366294557,41.4267373807244,42.2346366294557,150217.914165153,0.0,1.0
2018-03-01,42.26,42.7,41.89,42.19,13292,41.1347256040746,41.563009543161,40.7745777462064,41.0665895228563,13655.6136391088,0.0,1.0
2018-03-02,43.03,43.03,41.85,41.85,102307,41.8842224974758,41.8842224974758,40.7356428426531,40.7356428426531,105105.692489942,0.0,1.0
2018-03-05,43.25,43.26,42.6,42.75,9708,42.0983644670191,42.1080981929074,41.4656722842777,41.6116781726027,9973.57035874725,0.0,1.0
2018-03-06,43.57,43.58,42.99,43.2,5798,42.4098436954456,42.4195774213339,41.8452875939225,42.0496958375774,5956.60907911171,0.0,1.0
2018-03-07,44.08,44.14,43.37,43.37,36821,42.9062637157503,42.9646660710803,42.215169177679,42.215169177679,37828.2688689156,0.0,1.0
2018-03-08,44.17,44.24,43.97,44.24,11612,42.9938672487453,43.0620033299635,42.7991927309787,43.0620033299635,11929.6558514393,0.0,1.0
2018-03-09,44.88,44.88,44.42,44.42,12766,43.6849617868166,43.6849617868166,43.2372103959535,43.2372103959535,13115.2244746361,0.0,1.0
2018-03-12,45.01,45.18,44.93,45.18,8991,43.8115002233648,43.9769735634664,43.7336304162582,43.9769735634664,9236.95623150974,0.0,1.0
2018-03-13,44.87,45.38,44.71,45.28,15532,43.6752280609282,44.171648081233,43.519488446715,44.0743108223497,15956.8906893348,0.0,1.0
2018-03-14,44.86,45.03,44.74,44.76,11397,43.6654943350399,43.8309676751415,43.54868962438,43.5681570761566,11708.7743488507,0.0,1.0
2018-03-15,44.61,44.85,44.45,44.74,5832,43.4221511878317,43.6557606091516,43.2664115736184,43.54868962438,5991.53917719551,0.0,1.0
2018-03-16,44.79,44.86,44.58,44.69,37314,43.5973582538216,43.6654943350399,43.3929500101667,43.5000209949383,38334.7552911305,0.0,1.0
2018-03-19,44.44,44.56,43.84,44.44,19407,43.2566778477301,43.37348255839,42.6726542944304,43.2566778477301,19937.8945150606,0.0,1.0
2018-03-20,44.66,44.73,44.38,44.38,9428,43.4708198172733,43.5389558984916,43.1982754924001,43.1982754924001,9685.91072746901,0.0,1.0
2018-03-21,44.86,44.95,44.54,44.54,18481,43.6654943350399,43.7530978680348,43.3540151066134,43.3540151066134,18986.5630201904,0.0,1.0
2018-03-22,43.92,44.74,43.9,44.7,16717,42.7706729141259,43.569214621539,42.7511962871158,43.5302613675188,17166.2167082134,0.0207,1.0
2018-03-23,42.98,44.03,42.97,44.03,31314,41.8552714446523,42.8777943626813,41.8455331311473,42.8777943626813,32155.4650954715,0.0,1.0
2018-03-26,43.8,43.97,43.19,43.26,11283,42.6538131520654,42.8193644816511,42.0597760282581,42.1279442227934,11586.1950779908,0.0,1.0
2018-03-27,43.01,43.96,42.9,43.96,14546,41.8844863851674,42.809626168146,41.777364936612,42.809626168146,14936.8779229331,0.0,1.0
2018-03-28,42.72,43.1,42.61,42.9,29328,41.6020752935214,41.9721312067128,41.4949538449659,41.777364936612,30116.0976023499,0.0,1.0
2018-03-29,43.38,43.71,42.92,42.92,12308,42.2448039848539,42.5661683305201,41.7968415636221,41.7968415636221,12638.7387237358,0.0,1.0
2018-04-02,42.33,42.98,42.12,42.98,158542,41.2222810668249,41.8552714446523,41.0177764832191,41.8552714446523,162802.316764585,0.0,1.0
2018-04-03,42.66,42.85,42.35,42.53,57650,41.5436454124911,41.7286733690868,41.241757693835,41.4170473369256,59199.1621240956,0.0,1.0
2018-04-04,43.42,43.47,42.23,42.32,107671,42.283757238874,42.3324488063992,41.1248979317745,41.2125427533198,110564.3189083,0.0,1.0
2018-04-05,43.72,43.83,43.36,43.61,23351,42.5759066440251,42.6830280925805,42.2253273578438,42.4687851954697,23978.4845578449,0.0,1.0
2018-04-06,42.67,43.64,42.5,43.5,18759,41.5533837259962,42.4980001359848,41.3878323964105,42.3616637469143,19263.0890249073,0.0,1.0
2018-04-09,42.8,43.32,42.79,42.99,22705,41.6799818015617,42.1863741038236,41.6702434880566,41.8650097581574,23315.1253430631,0.0,1.0
2018-04-10,43.68,43.76,43.12,43.25,17764,42.536953390005,42.6148598980453,41.9916078337229,42.1182059092884,18241.3515346476,0.0,1.0
2018-04-11,43.83,44.0,43.54,43.64,33253,42.6830280925805,42.8485794221662,42.4006170009345,42.4980001359848,34146.5696116661,0.0,1.0
2018-04-12,44.2,44.39,44.02,44.02,51412,43.0433456922669,43.2283736488627,42.8680560491763,42.8680560491763,52793.5355268691,0.0,1.0
2018-04-13,43.94,44.48,43.78,44.48,14893,42.790149541136,43.316018470408,42.6343365250554,43.316018470408,15293.2024547121,0.0,1.0
2018-04-16,44.41,44.52,43.98,44.21,25652,43.2478502758727,43.3549717244282,42.8291027951561,43.053084005772,26341.3166835611,0.0,1.0
2018-04-17,45.1,45.12,44.59,44.8,24249,43.9197939077203,43.9392705347304,43.4231399189634,43.6276445025692,24900.6154787024,0.0,1.0
2018-04-18,45.16,45.44,45.05,45.32,86598,43.9782237887506,44.2508965668916,43.8711023401952,44.1340368048312,88925.0484236326,0.0,1.0
2018-04-19,44.97,45.22,44.71,45.15,192757,43.7931958321549,44.0366536697808,43.5399996810239,43.9684854752455,197936.737095477,0.0,1.0
2018-04-20,44.56,45.01,44.51,44.75,27712,43.3939249784483,43.832149086175,43.3452334109231,43.578952935044,28456.6726935462,0.0,1.0
2018-04-23,44.53,44.82,44.31,44.74,21253,43.3647100379332,43.6471211295793,43.1504671408224,43.569214621539,21824.1074175785,0.0,1.0
2018-04-24,44.06,44.83,43.75,44.73,26219,42.9070093031964,43.6568594430843,42.6051215845402,43.5594763080339,26923.5530222318,0.0,1.0
2018-04-25,43.91,44.03,43.51,43.55,11158,42.7609346006208,42.8777943626813,42.3714020604193,42.4103553144395,11457.8360968024,0.0,1.0
2018-04-26,44.34,44.4,44.06,44.1,11243,43.1796820813375,43.2381119623677,42.9070093031964,42.9459625572166,11545.1202040105,0.0,1.0
2018-04-27,44.2,44.36,43.96,44.36,16692,43.0433456922669,43.1991587083475,42.809626168146,43.1991587083475,17140.5449119758,0.0,1.0
2018-04-30,43.89,44.47,43.89,44.25,9304,42.7414579736108,43.306280156903,42.7414579736108,43.0920372597921,9554.01568781586,0.0,1.0
2018-05-01,43.99,44.04,43.55,43.87,86157,42.8388411086612,42.8875326761863,42.4103553144395,42.7219813466007,88472.1979379999,0.0,1.0
2018-05-02,44.32,44.56,44.1,44.19,20177,43.1602054543274,43.3939249784483,42.9459625572166,43.0336073787619,20719.1933075087,0.0,1.0
2018-05-03,44.14,44.21,43.67,43.85,8666,42.9849158112367,43.053084005772,42.5272150764999,42.7025047195906,8898.87144783022,0.0,1.0
2018-05-04,44.65,44.79,43.79,43.93,11506,43.4815697999936,43.6179061890642,42.6440748385604,42.7804112276309,11815.1875004309,0.0,1.0
2018-05-07,45.06,45.28,44.8,44.8,29565,43.8808406537002,44.095083550811,43.6276445025692,43.6276445025692,30359.4662306832,0.0,1.0
2018-05-08,45.22,45.22,44.96,45.08,17861,44.0366536697808,44.0366536697808,43.7834575186498,43.9003172807103,18340.9581040498,0.0,1.0
2018-05-09,45.6,45.7,45.05,45.38,202161,44.4067095829722,44.5040927180226,43.8711023401952,44.1924666858614,207593.439968244,0.0,1.0
2018-05-10,45.76,46.0,45.63,45.7,40029,44.5625225990528,44.7962421231737,44.4359245234874,44.5040927180226,41104.6532639275,0.0,1.0
2018-05-11,46.05,46.07,45.68,45.7,35756,44.8449336906989,44.864410317709,44.4846160910125,44.5040927180226,36716.8298509829,0.0,1.0
2018-05-14,45.77,46.17,45.76,46.05,40195,44.5722609125579,44.9617934527594,44.5625225990528,44.8449336906989,41275.1139909457,0.0,1.0
2018-05-15,45.82,45.84,45.4,45.71,32614,44.6209524800831,44.6404291070931,44.2119433128715,44.5138310315277,33490.3984998309,0.0,1.0
2018-05-16,46.36,46.47,45.75,45.75,25027,45.1468214093551,45.2539428579105,44.5527842855478,44.5527842855478,25699.5217776191,0.0,1.0
2018-05-17,46.77,46.81,46.37,46.51,103978,45.5460922630617,45.5850455170818,45.1565597228601,45.2928961119307,106772.081168069,0.0,1.0
2018-05-18,46.87,46.96,46.65,46.96,30305,45.643475398112,45.7311202196574,45.4292325010012,45.7311202196574,31119.3513993186,0.0,1.0
2018-05-21,47.12,47.27,46.96,47.25,37819,45.886933235738,46.0330079383135,45.7311202196574,46.0135313113035,38835.2664765163,0.0,1.0
2018-05-22,46.58,47.3,46.58,47.3,146334,45.3610643064659,46.0622228788286,45.3610643064659,46.0622228788286,150266.265225801,0.0,1.0
2018-05-23,46.86,46.88,46.35,46.56,137585,45.633737084607,45.6532137116171,45.1370830958501,45.3415876794559,141282.163414461,0.0,1.0
2018-05-24,47.02,47.145,46.55,46.88,27382,45.7895501006876,45.9112790195006,45.3318493659508,45.6532137116171,28117.8049832087,0.0,1.0
2018-05-25,46.95,47.1,46.81,47.0,31639,45.7213819061523,45.8674566087279,45.5850455170818,45.7700734736775,32489.1984465613,0.0,1.0
2018-05-29,46.88,47.06,46.53,46.6,84168,45.6532137116171,45.8285033547077,45.3123727389407,45.380540933476,86429.7498293299,0.0,1.0
2018-05-30,47.83,47.93,47.28,47.28,117911,46.5783534945957,46.675736629646,46.0427462518186,46.0427462518186,121079.486647254,0.0,1.0
2018-05-31,47.56,47.91,47.36,47.87,123540,46.3154190299596,46.656260002636,46.1206527598589,46.6173067486158,126859.748288131,0.0,1.0
2018-06-01,47.98,48.14,47.64,48.14,233683,46.7244281971712,46.8802412132518,46.3933255379999,46.8802412132518,239962.494408413,0.0,1.0
2018-06-04,48.18,48.36,47.78,48.36,131790,46.919194467272,47.0944841103627,46.5296619270705,47.0944841103627,135331.441046566,0.0,1.0
2018-06-05,48.75,48.75,48.37,48.47,76786,47.4742783370591,47.4742783370591,47.1042224238677,47.2016055589181,78849.3818362672,0.0,1.0
2018-06-06,49.12,49.12,48.64,48.85,53857,47.8345959367455,47.8345959367455,47.3671568885037,47.5716614721095,55304.2371989144,0.0,1.0
2018-06-07,48.62,49.33,48.27,49.26,106885,47.3476802614936,48.0391005203513,47.0068392888173,47.9709323258161,109757.197634587,0.0,1.0
2018-06-08,49.0,49.09,48.68,48.73,29499,47.7177361746851,47.8053809962304,47.4061101425239,47.4548017100491,30291.6926886157,0.0,1.0
2018-06-11,49.03,49.17,48.85,49.15,50854,47.7469511152002,47.8832875042707,47.5716614721095,47.8638108772606,52220.5410348439,0.0,1.0
2018-06-12,49.46,49.59,48.98,48.98,87615,48.1656985959168,48.2922966714823,47.698259547675,47.698259547675,89969.3770945816,0.0,1.0
2018-06-13,49.39,49.7,49.2,49.7,39750,48.0975304013815,48.3994181200377,47.9125024447858,48.3994181200377,40818.156017915,0.0,1.0
2018-06-14,49.73,49.73,49.36,49.62,41772,48.4286330605528,48.4286330605528,48.0683154608664,48.3215116119974,42894.4908976187,0.0,1.0
2018-06-15,49.57,49.77,49.33,49.38,67121,48.2728200444722,48.467586314573,48.0391005203513,48.0877920878765,68924.6654107792,0.0,1.0
2018-06-18,50.25,50.26,49.49,49.49,48434,48.9350253628148,48.9447636763198,48.1949135364319,48.1949135364319,49735.5111590363,0.0,1.0
2018-06-19,50.14,50.14,49.45,49.86,106774,48.8279039142594,48.8279039142594,48.1559602824118,48.5552311361183,109643.214859292,0.0,1.0
2018-06-20,50.55,50.73,50.35,50.49,106551,49.2271747679659,49.4024644110566,49.0324084978652,49.1687448869357,109414.222436852,0.0,1.0
2018-06-21,49.97,50.72,49.84,50.72,71455,48.6661505269407,49.3965810431546,48.539542570797,49.3965810431546,73369.4017574572,0.0039,1.0
2018-06-22,49.7,50.32,49.52,50.27,54106,48.4031955411037,49.0070181011738,48.2278922172124,48.9583227334263,55555.5923516756,0.0,1.0
2018-06-25,48.63,49.6,48.36,49.6,47574,47.3611146713053,48.3058048056086,47.0981596854683,48.3058048056086,48848.5888910401,0.0,1.0
2018-06-26,49.16,49.25,48.51,48.51,40545,47.8772855694298,47.9649372313754,47.2442457887111,47.2442457887111,41631.269949704,0.0,1.0
2018-06-27,47.99,49.25,47.99,49.25,82663,46.7378139641362,47.9649372313754,46.7378139641362,47.9649372313754,84877.6832618666,0.0,1.0
2018-06-28,48.49,48.6,47.71,47.85,75635,47.2247676416121,47.3318974506568,46.4651199047497,46.6014669344429,77661.3911122423,0.0,1.0
2018-06-29,48.52,48.83,48.36,48.63,59191,47.2539848622606,47.5558961422957,47.0981596854683,47.3611146713053,60776.8282055231,0.0,1.0
2018-07-02,48.99,48.99,48.12,48.27,237515,47.711721319088,47.711721319088,46.8644219202799,47.0105080235227,243878.433397557,0.0,1.0
2018-07-03,48.97,49.34,48.94,49.17,122870,47.6922431719889,48.0525888933211,47.6630259513404,47.8870246429793,126161.897613026,0.0,1.0
2018-07-05,49.69,49.69,49.035,49.4,48289,48.3934564675542,48.3934564675542,47.7555471500608,48.1110233346182,49582.7449648849,0.0,1.0
2018-07-06,50.13,50.18,49.7,49.77,41799,48.821975703733,48.8706710714806,48.4031955411037,48.4713690559504,42918.8667561396,0.0,1.0
2018-07-09,50.41,50.43,50.02,50.28,147914,49.0946697631195,49.1141479102185,48.7148458946883,48.9680618069758,151876.869240116,0.0,1.0
2018-07-10,50.0,50.65,49.73,50.57,186203,48.6953677475893,49.3284075283079,48.4324127617523,49.2504949399118,191191.69708829,0.0,1.0
2018-07-11,49.56,50.24,49.56,49.8,103587,48.2668485114105,48.9291055127777,48.2668485114105,48.5005862765989,106362.273036872,0.0,1.0
2018-07-12,50.03,50.22,49.64,50.08,62214,48.7245849682378,48.9096273656787,48.3447610998066,48.7732803359854,63880.8195499047,0.0,1.0
2018-07-13,50.12,50.32,49.98,50.24,62560,48.8122366301835,49.0070181011738,48.6758896004902,48.9291055127777,64236.0894821429,0.0,1.0
2018-07-16,49.86,50.17,49.67,50.17,50908,48.559020717896,48.8609319979311,48.3739783204552,48.8609319979311,52271.9124577515,0.0,1.0
2018-07-17,50.46,50.5,49.7,49.7,99252,49.1433651308671,49.1823214250652,48.4031955411037,48.4031955411037,101911.130966778,0.0,1.0
2018-07-18,50.56,50.57,50.1,50.54,98094,49.2407558663623,49.2504949399118,48.7927584830844,49.2212777192632,100722.106164663,0.0,1.0
2018-07-19,50.86,50.91,50.28,50.33,131531,49.5329280728478,49.5816234405954,48.9680618069758,49.0167571747234,135054.940627809,0.0,1.0
2018-07-20,50.65,51.0,50.65,50.95,48065,49.3284075283079,49.6692751025411,49.3284075283079,49.6205797347935,49352.7436214706,0.0,1.0
2018-07-23,50.78,50.9,50.43,50.74,46709,49.4550154844517,49.5718843670459,49.1141479102185,49.4160591902536,47960.4140604445,0.0,1.0
2018-07-24,49.84,51.16,49.64,51.16,140608,48.539542570797,49.8251002793333,48.3447610998066,49.8251002793333,144375.128994647,0.0,1.0
2018-07-25,50.29,50.33,49.92,50.04,83865,48.9778008805253,49.0167571747234,48.6174551591931,48.7343240417873,86111.8868992953,0.0,1.0
2018-07-26,50.31,50.62,50.12,50.34,75083,48.9972790276243,49.2991903076594,48.8122366301835,49.0264962482729,77094.6020873999,0.0,1.0
2018-07-27,48.96,50.55,48.78,50.55,61686,47.6825040984394,49.2310167928127,47.5072007745481,49.2310167928127,63338.6735261424,0.0,1.0
2018-07-30,48.2,49.0,48.14,48.89,106520,46.9423345086761,47.7214603926375,46.8839000673789,47.6143305835928,109373.853127204,0.0,1.0
2018-07-31,48.77,49.08,48.21,48.39,52965,47.4974617009986,47.7993729810336,46.9520735822256,47.1273769061169,54384.0230086588,0.0,1.0
2018-08-01,48.92,49.03,48.61,48.68,58126,47.6435478042413,47.750677613286,47.3416365242063,47.4098100390529,59683.2950325934,0.0,1.0
2018-08-02,49.65,49.69,48.8,48.82,336709,48.3545001733561,48.3934564675542,47.5266789216471,47.5461570687462,345730.010445059,0.0,1.0
2018-08-03,49.2,49.7,49.0,49.7,65299,47.9162418636278,48.4031955411037,47.7214603926375,48.4031955411037,67048.4719804101,0.0,1.0
2018-08-06,49.62,49.68,49.25,49.25,65204,48.3252829527076,48.3837173940047,47.9649372313754,47.9649372313754,66950.9267678012,0.0,1.0
2018-08-07,49.82,50.01,49.73,49.99,34784,48.5200644236979,48.7051068211388,48.4324127617523,48.6856286740398,35715.922898767,0.0,1.0
2018-08-08,49.76,50.01,49.54,50.01,43853,48.4616299824008,48.7051068211388,48.2473703643114,48.7051068211388,45027.896931912,0.0,1.0
2018-08-09,50.04,50.3,49.72,49.72,32019,48.7343240417873,48.9875399540748,48.4226736882028,48.4226736882028,32876.8438159964,0.0,1.0
2018-08-10,50.2,50.49,49.85,49.85,72628,48.8901492185796,49.1725823515156,48.5492816443465,48.5492816443465,74573.8284352474,0.0,1.0
2018-08-13,49.85,50.33,49.61,50.28,369381,48.5492816443465,49.0167571747234,48.3155438791581,48.9680618069758,379277.349248776,0.0,1.0
2018-08-14,50.38,50.423,49.8877,50.08,79506,49.065452542471,49.1073305587339,48.5859979516282,48.7732803359854,81636.101828121,0.0,1.0
2018-08-15,49.62,50.33,49.44,50.21,77320,48.3252829527076,49.0167571747234,48.1499796288163,48.8998882921291,79391.535146408,0.0,1.0
2018-08-16,50.17,50.35,49.87,50.08,37416,48.8609319979311,49.0362353218224,48.5687597914455,48.7732803359854,38418.4386838852,0.0,1.0
2018-08-17,50.42,50.44,49.9,50.17,25578,49.104408836669,49.1238869837681,48.5979770120941,48.8609319979311,26263.278401123,0.0,1.0
2018-08-20,50.51,50.64,50.22,50.54,66018,49.1920604986147,49.3186684547584,48.9096273656787,49.2212777192632,67786.7352211015,0.0,1.0
2018-08-21,51.17,51.33,50.65,50.65,75034,49.8348393528829,49.9906645296751,49.3284075283079,49.3284075283079,77044.2892935279,0.0,1.0
2018-08-22,51.49,51.56,51.14,51.21,49485,50.1464897064674,50.2146632213141,49.8056221322343,49.8737956470809,50810.7878520435,0.0,1.0
2018-08-23,51.58,51.75,51.33,51.57,43919,50.2341413684131,50.3997056187549,49.9906645296751,50.2244022948636,45095.6651848823,0.0,1.0
2018-08-24,51.91,51.96,51.73,51.73,117003,50.5555307955472,50.6042261632948,50.3802274716559,50.3802274716559,120137.710640652,0.0,1.0
2018-08-27,52.12,52.3,52.02,52.29,152901,50.7600513400871,50.9353546639784,50.6626606045919,50.9256155904289,156997.47950622,0.0,1.0
2018-08-28,52.28,52.3,51.96,52.27,398457,50.9158765168793,50.9353546639784,50.6042261632948,50.9061374433298,409132.345057325,0.0,1.0
2018-08-29,52.67,52.76,52.25,52.25,101299,51.2957003853105,51.3833520472562,50.8866592962308,50.8866592962308,104012.973600569,0.0,1.0
2018-08-30,52.79,53.0,52.42,52.42,55953,51.4125692679048,51.6170898124446,51.0522235465726,51.0522235465726,57452.076643132,0.0,1.0
2018-08-31,53.13,53.16,52.53,52.56,79497,51.7436977685884,51.7729149892369,51.1593533556173,51.1885705762658,81626.860702716,0.0,1.0
2018-09-04,53.13,53.18,52.61,52.87,81670,51.7436977685884,51.7923931363359,51.2372659440134,51.4904818563009,83858.0790921772,0.0,1.0
2018-09-05,52.58,53.19,51.92,53.19,131045,51.2080487233649,51.8021322098855,50.5652698690967,51.8021322098855,134555.919855937,0.0,1.0
2018-09-06,52.32,52.83,52.16,52.59,49216,50.9548328110774,51.4515255621028,50.7990076342851,51.2177877969144,50534.580881604,0.0,1.0
2018-09-07,52.43,52.9,51.98,52.06,55940,51.0619626201221,51.5196990769494,50.6237043103938,50.70161689879,57438.7283508803,0.0,1.0
2018-09-10,52.56,52.79,52.42,52.79,52275,51.1885705762658,51.4125692679048,51.0522235465726,51.4125692679048,53675.5367276059,0.0,1.0
2018-09-11,52.79,52.9712,52.4,52.59,63630,51.4125692679048,51.589041280622,51.0327453994736,51.2177877969144,65334.7566136309,0.0,1.0
2018-09-12,52.62,52.83,52.1,52.83,94921,51.2470050175629,51.4515255621028,50.740573192988,51.4515255621028,97464.0960635309,0.0,1.0
2018-09-13,52.69,53.05,52.53,52.91,54221,51.3151785324096,51.6657851801922,51.1593533556173,51.529438150499,55673.6733985177,0.0,1.0
2018-09-14,53.02,53.19,52.72,52.98,44248,51.6365679595437,51.8021322098855,51.3443957530581,51.5976116653456,45433.479658022,0.0,1.0
2018-09-17,52.13,53.13,52.02,53.13,77333,50.7697904136366,51.7436977685884,50.6626606045919,51.7436977685884,79404.8834386598,0.0,1.0
2018-09-18,52.64,52.75,52.23,52.23,73661,51.266483164662,51.3736129737067,50.8671811491317,50.8671811491317,75634.5042734036,0.0,1.0
2018-09-19,52.16,52.86,51.96,52.47,67070,50.7990076342851,51.4807427827514,50.6042261632948,51.1009189143202,68866.9201017795,0.0,1.0
2018-09-20,52.5,52.52,52.16,52.37,40616,51.1301361349687,51.1496142820678,50.7990076342851,51.003528178825,41704.1721612327,0.0,1.0
2018-09-21,52.02,52.72,51.97,52.72,73659,50.6626606045919,51.3443957530581,50.6139652368443,51.3443957530581,75632.4506899802,0.0,1.0
2018-09-24,51.99,52.17,51.64,52.03,91701,50.6334433839433,50.8087467078346,50.2925758097102,50.6723996781414,94157.82675195,0.0,1.0
2018-09-25,52.51,52.56,52.1,52.1,42355,51.1398752085182,51.1885705762658,50.740573192988,50.740573192988,43489.7629478287,0.0,1.0
2018-09-26,51.97,52.76,51.91,52.76,54401,50.6139652368443,51.3833520472562,50.5555307955472,51.3833520472562,55858.4959066185,0.0,1.0
2018-09-27,52.13,52.25,51.92,51.92,34494,50.7697904136366,50.8866592962308,50.5652698690967,50.5652698690967,35418.1533023823,0.0,1.0
2018-09-28,52.32,52.51,51.81,51.81,80710,50.9548328110774,51.1398752085182,50.458140060052,50.458140060052,82872.3590489731,0.0,1.0
2018-10-01,51.51,52.5,51.28,52.34,449173,50.1659678535665,51.1301361349687,49.9419691619276,50.9743109581764,461207.113506435,0.0,1.0
2018-10-02,50.64,51.46,50.44,51.28,390880,49.3186684547584,50.1172724858189,49.1238869837681,49.9419691619276,401352.344257993,0.0,1.0
2018-10-03,51.06,51.25,50.46,50.72,172986,49.7277095438382,49.912751941279,49.1433651308671,49.3965810431546,177620.591035134,0.0,1.0
2018-10-04,50.08,51.06,49.83,51.06,75492,48.7732803359854,49.7277095438382,48.5298034972475,49.7277095438382,77514.5598974734,0.0,1.0
2018-10-05,49.43,50.23,48.81,49.87,258131,48.1402405552668,48.9193664392282,47.5364179951966,48.5687597914455,265046.771325368,0.0,1.0
2018-10-08,48.87,49.33,48.35,49.12,109932,47.5948524364937,48.0428498197716,47.0884206119188,47.8383292752317,112877.266447426,0.0,1.0
2018-10-09,48.67,49.23,48.64,48.71,58461,47.4000709655034,47.9454590842764,47.3708537448548,47.4390272597015,60027.2702560031,0.0,1.0
2018-10-10,46.84,48.49,46.84,48.49,379789,45.6178205059416,47.2247676416121,45.6178205059416,47.2247676416121,389964.197383849,0.0,1.0
2018-10-11,46.01,47.15,46.0,46.56,123497,44.8094774013316,45.9197317859767,44.7997383277821,45.3451264465551,126805.696016244,0.0,1.0
2018-10-12,46.49,47.03,45.89,46.94,165813,45.2769529317085,45.8028629033825,44.6926085187374,45.7152112414368,170255.414087317,0.0,1.0
2018-10-15,46.55,46.78,45.91,46.37,104302,45.3353873730056,45.5593860646445,44.7120866658365,45.1600840491143,107096.429110717,0.0,1.0
2018-10-16,48.2,48.29,46.69,46.87,43939,46.9423345086761,47.0299861706217,45.4717344026989,45.6470377265902,45116.2010191156,0.0,1.0
2018-10-17,47.91,48.16,47.37,48.16,158129,46.65990137574,46.903378214478,46.1339914040661,46.903378214478,162365.546574837,0.0,1.0
2018-10-18,46.97,47.82,46.64,47.67,70064,45.7444284620854,46.5722497137944,45.4230390349513,46.4261636105516,71941.1344865226,0.0,1.0
2018-10-19,46.21,47.45,46.04,47.33,35444,45.004258872322,46.2119039924622,44.8386946219802,46.095035109868,36393.6054284698,0.0,1.0
2018-10-22,46.31,46.53,46.04,46.46,32634,45.1016496078172,45.3159092259066,44.8386946219802,45.2477357110599,33508.3207186741,0.0,1.0
2018-10-23,45.83,46.18,44.73,45.33,118138,44.6341740774403,44.9750416516735,43.5628759869934,44.1472203999644,121303.119233398,0.0,1.0
2018-10-24,43.64,45.9,43.64,45.66,66284,42.5013169700959,44.7023475922869,42.5013169700959,44.4686098270985,68059.861816406,0.0,1.0
2018-10-25,44.69,44.93,44.02,44.08,68989,43.5239196927953,43.7576574579837,42.8714017649776,42.9298362062747,70837.3333964763,0.0,1.0
2018-10-26,44.33,44.88,43.39,44.22,84155,43.1733130450126,43.7089620902361,42.257840131358,43.0661832359679,86409.65649568,0.0,1.0
2018-10-29,43.85,45.25,43.26,44.89,75589,42.7058375146358,44.0693078115683,42.1312321752142,43.7187011637856,77614.1586935054,0.0,1.0
2018-10-30,44.89,44.89,43.71,43.71,57668,43.7187011637856,43.7187011637856,42.5694904849425,42.5694904849425,59213.024428648,0.0,1.0
2018-10-31,45.25,45.8,45.25,45.62,37498,44.0693078115683,44.6049568567918,44.0693078115683,44.4296535329004,38502.6356042422,0.0,1.0
2018-11-01,46.43,46.49,45.48,45.48,292551,45.2185184904114,45.2769529317085,44.2933065032072,44.2933065032072,300388.942041087,0.0,1.0
2018-11-02,46.58,46.86,46.12,46.47,53275,45.3646045936542,45.6372986530407,44.9166072103763,45.2574747846095,54702.3284392769,0.0,1.0
2018-11-05,46.46,46.82,45.96,46.64,127247,45.2477357110599,45.5983423588426,44.7607820335841,45.4230390349513,130656.16493501,0.0,1.0
2018-11-06,46.63,46.73,46.27,46.27,80085,45.4132999614018,45.5106906968969,45.0626933136191,45.0626933136191,82230.6142291786,0.0,1.0
2018-11-07,47.85,47.85,46.91,46.93,205214,46.6014669344429,46.6014669344429,45.6859940207883,45.7054721678873,210712.03431887,0.0,1.0
2018-11-08,47.62,47.92,47.44,47.76,62078,46.377468242804,46.6696404492896,46.2021649189127,46.5138152724973,63741.1758771175,0.0,1.0
2018-11-09,46.43,47.17,46.14,47.17,29472,45.2185184904114,45.9392099330757,44.9360853574754,45.9392099330757,30261.6053263701,0.0,1.0
2018-11-12,45.23,46.32,45.23,46.32,41534,44.0498296644693,45.1113886813667,44.0498296644693,45.1113886813667,42646.7669525467,0.0,1.0
2018-11-13,45.01,45.76,44.92,45.56,42052,43.8355700463799,44.5660005625937,43.7479183844342,44.3712190916033,43178.6450591923,0.0,1.0
2018-11-14,44.8,45.6,44.35,45.49,96388,43.63104950184,44.4101753858014,43.1927911921117,44.3030455767567,98970.3995045522,0.0,1.0
2018-11-15,45.49,45.53,44.35,44.39,77199,44.3030455767567,44.3420018709548,43.1927911921117,43.2317474863098,79267.2933492959,0.0,1.0
2018-11-16,45.56,45.67,45.01,45.03,18952,44.3712190916033,44.478348900648,43.8355700463799,43.8550481934789,19459.7565195904,0.0,1.0
2018-11-19,44.22,45.51,44.12,45.43,95461,43.0661832359679,44.3225237238558,42.9687925004728,44.2446111354596,98018.5635878333,0.0,1.0
2018-11-20,43.31,43.98,43.11,43.51,160156,42.1799275429618,42.8324454707795,41.9851460719715,42.3747090139522,164446.853374394,0.0,1.0
2018-11-21,44.02,44.31,43.43,43.47,138924,42.8714017649776,43.1538348979136,42.296796425556,42.3357527197541,142646.011752193,0.0,1.0
2018-11-23,44.05,44.45,43.65,43.65,10680,42.9006189856261,43.2901819276069,42.5110560436454,42.5110560436454,10966.1354806472,0.0,1.0
2018-11-26,44.72,44.85,44.33,44.59,27895,43.5531369134438,43.6797448695876,43.1733130450126,43.4265289573001,28642.3547970649,0.0,1.0
2018-11-27,44.25,44.68,44.19,44.57,34951,43.0954004566165,43.5141806192458,43.0369660153194,43.4070508102011,35887.397114616,0.0,1.0
2018-11-28,45.67,45.67,44.27,44.39,78818,44.478348900648,44.478348900648,43.1148786037155,43.2317474863098,80929.6691304914,0.0,1.0
2018-11-29,45.63,45.95,45.18,45.41,60044,44.43939260645,44.7510429600345,44.0011342967217,44.2251329883606,61652.6815355784,0.0,1.0
2018-11-30,45.68,45.74,45.24,45.4,247496,44.4880879741976,44.5465224154947,44.0595687380188,44.2153939148111,254126.841471746,0.0,1.0
2018-12-03,46.2,46.75,45.65,46.38,182072,44.9945197987725,45.530168843996,44.458870753549,45.1698231226638,186950.020527377,0.0,1.0
2018-12-04,44.09,46.19,44.01,46.06,196855,42.9395752798242,44.984780725223,42.8616626914281,44.8581727690792,202129.082401011,0.0,1.0
2018-12-06,43.99,44.0299,42.9155,43.3,177878,42.842184544329,42.8810434477916,41.7957210914333,42.1701884694123,182643.656088629,0.0,1.0
2018-12-07,42.94,44.35,42.7,43.95,137679,41.8195818216297,43.1927911921117,41.5858440564412,42.803228250131,141367.656071163,0.0,1.0
2018-12-10,42.99,43.2,42.36,42.87,68887,41.8682771893773,42.0727977339171,41.2547155557576,41.751408306783,70732.6006418858,0.0,1.0
2018-12-11,42.98,43.73,42.66,43.51,41066,41.8585381158277,42.5889686320416,41.5468877622432,42.3747090139522,42166.2284314847,0.0,1.0
2018-12-12,43.6,44.14,43.31,43.31,30327,42.4623606758978,42.9882706475718,42.1799275429618,42.1799275429618,31139.5122398489,0.0,1.0
2018-12-13,42.87,43.65,42.81,43.63,100436,41.751408306783,42.5110560436454,41.6929738654859,42.4915778965464,103126.852353397,0.0,1.0
2018-12-14,42.0,42.94,41.84,42.37,511457,40.904108907975,41.8195818216297,40.7482837311827,41.2644546293071,525159.808476157,0.0,1.0
2018-12-17,40.77,42.04,40.62,41.84,203986,39.7062028613843,40.9430652021731,39.5601167581415,40.7482837311827,209451.134096937,0.0,1.0
2018-12-18,40.85,41.42,40.64,41.16,62902,39.7964840731883,40.3517838509537,39.5918999445379,40.0984892154818,64567.178730524,0.0127,1.0
2018-12-19,40.02,41.32,39.68,40.8,171855,38.987889659951,40.2543628373107,38.6566582135646,39.7477735663668,176404.446611144,0.0,1.0
2018-12-20,38.98,40.0,38.51,39.86,550372,37.9747111180632,38.9684054572223,37.5168323539408,38.8320160381221,564941.77120403,0.0,1.0
2018-12-21,37.84,39.15,37.73,39.14,378497,36.8641115625323,38.1403268412564,36.756948447525,38.1305847398921,388516.795141127,0.0,1.0
2018-12-24,37.33,37.96,37.21,37.62,230323,36.3672643929528,36.981016778904,36.2503591765811,36.6497853325176,236420.245886465,0.0,1.0
2018-12-26,39.44,39.44,37.41,37.41,101836,38.4228477808212,38.4228477808212,36.4452012038672,36.4452012038672,104531.862471808,0.0,1.0
2018-12-27,39.59,39.6,38.14,38.78,137874,38.5689793012858,38.5787214026501,37.1563746034615,37.7798690907771,141523.881598236,0.0,1.0
2018-12-28,39.76,40.42,39.296,39.61,98431,38.734595024479,39.3775737145232,38.2825615211752,38.5884635040144,101036.72330966,0.0,1.0
2018-12-31,40.1199,40.12,39.62,40.12,113635,39.0852132525804,39.085310673594,38.5982056053787,39.085310673594,116643.212537647,0.0,1.0
2019-01-02,40.16,40.27,39.51,39.51,483046,39.1242790790512,39.2314421940586,38.4910424903714,38.4910424903714,495833.477744185,0.0,1.0
2019-01-03,39.07,39.76,38.98,39.74,159644,38.0623900303419,38.734595024479,37.9747111180632,38.7151108217504,163870.189839048,0.0,1.0
2019-01-04,40.73,40.84,39.95,40.0,61568,39.6795788568167,39.786741971824,38.9196949504008,38.9684054572223,63197.8642981287,0.0,1.0
2019-01-07,41.72,41.9,40.79,40.83,91335,40.6440468918829,40.8194047164404,39.7380314650025,39.7769998704597,93752.8738251948,0.0,1.0
2019-01-08,42.28,42.3,41.65,42.1,43556,41.189604568284,41.2090887710126,40.5758521823328,41.0142467437265,44709.0400430305,0.0,1.0
2019-01-09,42.74,42.84,42.45,42.6,50015,41.6377412310421,41.7351622446851,41.3552202914772,41.5013518119418,51339.0264889376,0.0,1.0
2019-01-10,42.84,42.89,42.38,42.38,35060,41.7351622446851,41.7838727515067,41.2870255819271,41.2870255819271,35988.1289353625,0.0,1.0
2019-01-11,42.93,42.93,42.6,42.75,105403,41.8228411569639,41.8228411569639,41.5013518119418,41.6474833324064,108193.290193212,0.0,1.0
2019-01-14,42.34,42.63,42.22,42.63,41964,41.2480571764699,41.5305781160347,41.1311519600982,41.5305781160347,43074.8956829307,0.0,1.0
2019-01-15,42.82,42.84,42.35,42.49,79172,41.7156780419565,41.7351622446851,41.2577992778342,41.3941886969344,81267.8877373223,0.0,1.0
2019-01-16,43.06,43.29,42.98,43.0,127317,41.9494884746999,42.1735568060789,41.8715516637854,41.891035866514,130687.410486695,0.0,1.0
2019-01-17,43.44,43.61,42.81,42.81,75361,42.3196883265435,42.4853040497367,41.7059359405922,41.7059359405922,77356.0007044452,0.0,1.0
2019-01-18,43.9,44.02,43.51,43.75,47795,42.7678249893015,42.8847302056732,42.3878830360936,42.6216934688369,49060.2573435724,0.0,1.0
2019-01-22,43.02,43.5,42.86,43.48,54434,41.9105200692426,42.3781409347293,41.7546464474137,42.3586567320007,55875.0088553201,0.0,1.0
2019-01-23,43.0,43.49,42.71,43.44,41096,41.891035866514,42.368398833365,41.6085149269492,42.3196883265435,42183.9174765447,0.0,1.0
2019-01-24,43.31,43.37,42.95,42.95,25135,42.1930410088075,42.2514936169933,41.8423253596925,41.8423253596925,25800.3884994391,0.0,1.0
2019-01-25,43.82,43.85,43.54,43.58,67085,42.6898881783871,42.71911448248,42.4171093401865,42.4560777456437,68860.9135661378,0.0,1.0
2019-01-28,43.31,43.59,43.14,43.43,36057,42.1930410088075,42.4658198470081,42.0274252856143,42.3099462251792,37011.5221056008,0.0,1.0
2019-01-29,43.25,43.57,43.11,43.33,69648,42.1345884006217,42.4463356442794,41.9981989815214,42.2125252115361,71491.7628091877,0.0,1.0
2019-01-30,43.7,43.87,43.1,43.59,99246,42.5729829620154,42.7385986852086,41.9884568801571,42.4658198470081,101873.298468881,0.0,1.0
2019-01-31,44.1,44.21,43.69,43.69,67641,42.9626670165876,43.069830131595,42.5632408606511,42.5632408606511,69431.6323250672,0.0,1.0
2019-02-01,44.05,44.2,43.86,44.2,128563,42.9139565097661,43.0600880302307,42.7288565838443,43.0600880302307,131966.395331346,0.0,1.0
2019-02-04,44.59,44.62,44.05,44.12,27123,43.4400299834386,43.4692562875315,42.9139565097661,42.9821512193163,27841.0160043878,0.0,1.0
2019-02-05,44.75,44.92,44.53,44.79,92981,43.5959036052675,43.7615193284607,43.3815773752528,43.6348720107247,95442.4477050467,0.0,1.0
2019-02-06,44.57,44.65,44.43,44.64,63881,43.42054578071,43.4984825916244,43.2841563616097,43.4887404902601,65572.0953941782,0.0,1.0
2019-02-07,44.27,44.57,43.94,44.3,16875,43.1282827397808,43.42054578071,42.8067933947587,43.1575090438737,17321.7249225397,0.0,1.0
2019-02-08,44.53,44.55,44.01,44.01,72238,43.3815773752528,43.4010615779814,42.8749881043089,42.8749881043089,74150.3268121139,0.0,1.0
2019-02-11,44.93,44.93,44.49,44.61,34661,43.771261429825,43.771261429825,43.3426089697956,43.4595141861672,35578.5663727495,0.0,1.0
2019-02-12,45.51,45.51,45.12,45.12,42473,44.3363033089547,44.3363033089547,43.9563613557468,43.9563613557468,43597.3702302239,0.0,1.0
2019-02-13,45.54,45.83,45.35,45.61,59106,44.3655296130476,44.6480505526125,44.1804296871258,44.4337243225978,60670.6887864671,0.0,1.0
2019-02-14,45.66,45.84,45.26,45.29,32379,44.4824348294193,44.6577926539768,44.0927507748471,44.12197707894,33236.1559269282,0.0,1.0
2019-02-15,46.34,46.34,45.83,45.83,42296,45.1448977221921,45.1448977221921,44.6480505526125,44.6480505526125,43415.6845821475,0.0,1.0
2019-02-19,46.46,46.55,46.2015,46.3,17873,45.2618029385638,45.3494818508425,45.0099696182965,45.1059293167349,18346.144565366,0.0,1.0
2019-02-20,46.55,46.59,46.3,46.54,68391,45.3494818508425,45.3884502562997,45.1059293167349,45.3397397494782,70201.4867660688,0.0,1.0
2019-02-21,46.47,46.5432,46.28,46.47,22001,45.2715450399281,45.3428572219148,45.0864451140063,45.2715450399281,22583.4234086397,0.0,1.0
2019-02-22,46.96,46.96,46.4735,46.67,35628,45.748908006779,45.748908006779,45.2749547754056,45.4663870672142,36571.1653653478,0.0,1.0
2019-02-25,46.92,47.2899,46.908,47.28,24322,45.7099396013218,46.0702999307875,45.6982490796847,46.0606552504368,24965.8662853932,0.0,1.0
2019-02-26,46.37,46.76,46.37,46.7,21588,45.174124026285,45.5540659794929,45.174124026285,45.4956133713071,22159.4902297948,0.0,1.0
2019-02-27,46.67,46.73,46.21,46.39,39519,45.4663870672142,45.5248396754,45.0182504044561,45.1936082290136,40565.1702052649,0.0,1.0
2019-02-28,46.72,46.88,46.51,46.71,31485,45.5150975740357,45.6709711958646,45.3105134453853,45.5053554726714,32318.4894332541,0.0,1.0
2019-03-01,47.0,47.05,46.56,47.05,22167,45.7878764122363,45.8365869190578,45.3592239522068,45.8365869190578,22753.8178582481,0.0,1.0
2019-03-04,46.38,47.15,46.06,47.04,73370,45.1838661276493,45.9340079327008,44.8721188839915,45.8268448176935,75312.2937817326,0.0,1.0
2019-03-05,46.21,46.48,46.21,46.33,17896,45.0182504044561,45.2812871412924,45.0182504044561,45.1351556208278,18369.7534348901,0.0,1.0
2019-03-06,45.33,46.2,45.33,46.2,31356,44.1609454843972,45.0085083030918,44.1609454843972,45.0085083030918,32186.0744694018,0.0,1.0
2019-03-07,45.08,45.49,44.98,45.39,42987,43.9173929502896,44.3168191062261,43.8199719366465,44.2193980925831,44124.9771404571,0.0,1.0
2019-03-08,45.09,45.12,44.67,44.67,54327,43.9271350516539,43.9563613557468,43.5179667943531,43.5179667943531,55765.1762884038,0.0,1.0
2019-03-11,45.91,45.91,45.3,45.3,27138,44.7259873635269,44.7259873635269,44.1317191803043,44.1317191803043,27856.4130932079,0.0,1.0
2019-03-12,45.9,46.1,45.79,45.92,13285,44.7162452621626,44.9110872894488,44.6090821471553,44.7357294648913,13636.6883316113,0.0,1.0
2019-03-13,46.18,46.39,46.02,46.02,22138,44.9890241003632,45.1936082290136,44.8331504785343,44.8331504785343,22724.0501531961,0.0,1.0
2019-03-14,46.02,46.3,46.02,46.3,17554,44.8331504785343,45.1059293167349,44.8331504785343,45.1059293167349,18018.6998097933,0.0,1.0
2019-03-15,46.1,46.4399,46.065,46.21,20135,44.9110872894488,45.2422213148215,44.8769899346737,45.0182504044561,20668.0255594273,0.0,1.0
2019-03-18,46.53,46.71,46.12,46.19,31449,45.3299976481139,45.5053554726714,44.9305714921774,44.9987662017275,32281.536420086,0.0,1.0
2019-03-19,46.37,46.72,46.2829,46.4924,83826,45.174124026285,45.5150975740357,45.0892703234019,45.2933673469841,86045.0911618852,0.0,1.0
2019-03-20,46.19,46.75,45.89,46.4,54158,44.9987662017275,45.5443238781286,44.7065031607983,45.2033503303779,55591.7024210314,0.0,1.0
2019-03-21,46.92,47.03,46.45,46.49,34990,45.7099396013218,45.8171027163292,45.2520608371995,45.2910292426567,35916.2758542023,0.0,1.0
2019-03-22,45.22,46.7,45.22,46.57,26113,44.0537823693899,45.4956133713071,44.0537823693899,45.3689660535711,26804.2786905054,0.0,1.0
2019-03-25,45.48,45.71,44.93,45.15,22363,44.3070770048618,44.5311453362408,43.771261429825,43.9855876598397,22955.0064854966,0.0,1.0
2019-03-26,45.88,46.16,45.66,45.8,19807,44.696761059434,44.9695398976346,44.4824348294193,44.6188242485196,20331.3425505626,0.0,1.0
2019-03-27,45.52,45.86,44.95,45.85,33528,44.346045410319,44.6772768567054,43.7907456325536,44.6675347553411,34415.5729305429,0.0,1.0
2019-03-28,45.94,45.97,45.41,45.77,42630,44.7552136676199,44.7844399717128,44.2388822953117,44.5895979444267,43758.5264265402,0.0,1.0
2019-03-29,46.16,46.33,45.91,46.31,34252,44.9695398976346,45.1351556208278,44.7259873635269,45.1156714180992,35158.7390842566,0.0,1.0
2019-04-01,46.43,46.52,46.19,46.52,24513,45.2325766344708,45.3202555467496,44.9987662017275,45.3202555467496,25161.9225497017,0.0,1.0
2019-04-02,46.38,46.44,46.14,46.41,50426,45.1838661276493,45.2423187358351,44.950055694906,45.2130924317422,51760.9067226066,0.0,1.0
2019-04-03,46.55,46.78,46.44,46.78,26460,45.3494818508425,45.5735501822215,45.2423187358351,45.5735501822215,27160.4646785422,0.0,1.0
2019-04-04,46.44,46.6,46.15,46.59,44112,45.2423187358351,45.398192357664,44.9597977962703,45.3884502562997,45279.7588019598,0.0,1.0
2019-04-05,46.92,46.92,46.7,46.7,65091,45.7099396013218,45.7099396013218,45.4956133713071,45.4956133713071,66814.1272256611,0.0,1.0
2019-04-08,46.62,46.72,46.45,46.72,63109,45.4176765603926,45.5150975740357,45.2520608371995,45.5150975740357,64779.6585562405,0.0,1.0
2019-04-09,46.23,46.64,46.2,46.4,31235,45.0377346071847,45.4371607631213,45.0085083030918,45.2033503303779,32061.8712862535,0.0,1.0
2019-04-10,46.88,46.93,46.25,46.25,59302,45.6709711958646,45.7196817026861,45.0572188099133,45.0572188099133,60871.8774137155,0.0,1.0
2019-04-11,46.8,46.93,46.69,46.91,67669,45.5930343849501,45.7196817026861,45.4858712699428,45.7001974999575,69460.3735575312,0.0,1.0
2019-04-12,46.85,47.15,46.7,47.09,51711,45.6417448917717,45.9340079327008,45.4956133713071,45.875555324515,53079.9239981896,0.0,1.0
2019-04-15,46.7,46.93,46.54,46.84,45982,45.4956133713071,45.7196817026861,45.3397397494782,45.6320027904074,47199.2625415241,0.0,1.0
2019-04-16,46.73,46.88,46.65,46.83,15677,45.5248396754,45.6709711958646,45.4469028644856,45.6222606890431,16092.0107621129,0.0,1.0
2019-04-17,45.99,46.97,45.74,46.97,54770,44.8039241744414,45.7586501081433,44.5603716403338,45.7586501081433,56219.9036448888,0.0,1.0
2019-04-18,45.82,45.97,45.52,45.93,18469,44.6383084512482,44.7844399717128,44.346045410319,44.7454715662556,18957.9222278154,0.0,1.0
2019-04-22,45.97,45.98,45.69,45.69,116893,44.7844399717128,44.7941820730771,44.5116611335122,44.5116611335122,119987.460229359,0.0,1.0
2019-04-23,46.73,46.81,46.0,46.0,57812,45.5248396754,45.6027764863145,44.8136662758057,44.8136662758057,59342.433257592,0.0,1.0
2019-04-24,46.71,46.95,46.47,46.69,23821,45.5053554726714,45.7391659054147,45.2715450399281,45.4858712699428,24451.603518804,0.0,1.0
2019-04-25,46.51,46.59,46.11,46.59,20081,45.3105134453853,45.3884502562997,44.9208293908131,45.3884502562997,20612.5960396752,0.0,1.0
2019-04-26,46.94,46.9899,46.4496,46.51,40516,45.7294238040504,45.7780368898583,45.2516711531449,45.3105134453853,41588.5633755033,0.0,1.0
2019-04-29,47.05,47.21,46.9,46.98,18910,45.8365869190578,45.9924605408867,45.6904553985932,45.7683922095076,19410.5966391245,0.0,1.0
2019-04-30,46.77,47.01,46.32,47.01,11448,45.5638080808572,45.7976185136006,45.1254135194635,45.7976185136006,11751.0581874509,0.0,1.0
2019-05-01,46.4,46.91,46.4,46.89,22729,45.2033503303779,45.7001974999575,45.2033503303779,45.6807132972289,23330.6954527055,0.0,1.0
2019-05-02,46.49,46.65,46.02,46.19,66132,45.2910292426567,45.4469028644856,44.8331504785343,44.9987662017275,67882.6851897715,0.0,1.0
2019-05-03,47.42,47.42,46.77,46.78,37884,46.1970446695371,46.1970446695371,45.5638080808572,45.5735501822215,38886.8875238811,0.0,1.0
2019-05-06,47.54,47.63,46.47,46.47,24563,46.3139498859088,46.4016287981875,45.2715450399281,45.2715450399281,25213.2461791017,0.0,1.0
2019-05-07,46.55,47.39,46.23,47.05,26455,45.3494818508425,46.1678183654442,45.0377346071847,45.8365869190578,27155.3323156022,0.0,1.0
2019-05-08,46.17,46.62,46.17,46.47,146677,44.9792819989989,45.4176765603926,44.9792819989989,45.2715450399281,150559.919790421,0.0,1.0
2019-05-09,46.04,46.09,45.3,45.8,39413,44.8526346812629,44.9013451880845,44.1317191803043,44.6188242485196,40456.3641109367,0.0,1.0
2019-05-10,46.13,46.2,45.29,45.76,28313,44.9403135935417,45.0085083030918,44.12197707894,44.5798558430624,29062.5183841106,0.0,1.0
2019-05-13,44.77,45.26,44.58,45.26,38043,43.6153878079961,44.0927507748471,43.4302878820743,44.0927507748471,39050.0966653735,0.0,1.0
2019-05-14,45.24,45.42,44.87,44.93,54401,44.0732665721185,44.248624396676,43.7128088216392,43.771261429825,55841.1352599159,0.0,1.0
2019-05-15,45.5,45.59,44.97,45.11,55373,44.3265612075904,44.4142401198692,43.8102298352822,43.9466192543825,56838.8666154543,0.0,1.0
2019-05-16,45.82,46.07,45.65,45.65,33770,44.6383084512482,44.8818609853558,44.472692728055,44.472692728055,34663.9792968394,0.0,1.0
2019-05-17,45.04,45.72,44.96,45.37,18112,43.8784245448324,44.5408874376051,43.8004877339179,44.1999138898544,18591.4715138986,0.0,1.0
2019-05-20,44.74,44.95,44.53,44.64,24852,43.5861615039032,43.7907456325536,43.3815773752528,43.4887404902601,25509.8967570345,0.0,1.0
2019-05-21,45.35,45.43,44.97,44.97,22161,44.1804296871258,44.2583664980403,43.8102298352822,43.8102298352822,22747.6590227201,0.0,1.0
2019-05-22,45.06,45.36,44.92,45.15,22076,43.897908747561,44.1901717884901,43.7615193284607,43.9855876598397,22660.4088527399,0.0,1.0
2019-05-23,44.09,44.64,43.84,44.64,45716,42.9529249152233,43.4887404902601,42.7093723811157,43.4887404902601,46926.2208331156,0.0,1.0
2019-05-24,44.46,44.57,44.18,44.43,20622,43.3133826657026,43.42054578071,43.0406038275021,43.2841563616097,21167.9177097845,0.0,1.0
2019-05-28,44.41,44.83,44.39,44.83,26778,43.2646721588811,43.6738404161819,43.2451879561525,43.6738404161819,27486.882961527,0.0,1.0
2019-05-29,43.95,44.18,43.73,44.18,86768,42.8165354961231,43.0406038275021,42.6022092661083,43.0406038275021,89064.973515788,0.0,1.0
2019-05-30,44.05,44.27,43.74,44.1,34903,42.9139565097661,43.1282827397808,42.6119513674726,42.9626670165876,35826.9727390461,0.0,1.0
2019-05-31,43.48,43.72,43.23,43.5,37922,42.3586567320007,42.592467164744,42.1151041978931,42.3781409347293,38925.8934822252,0.0,1.0
2019-06-03,43.48,43.64,43.22,43.61,41268,42.3586567320007,42.5145303538296,42.1053620965287,42.4853040497367,42360.4707616811,0.0,1.0
2019-06-04,44.5,44.5,43.74,43.83,25692,43.3523510711599,43.3523510711599,42.6119513674726,42.6996302797514,26372.1337309564,0.0,1.0
2019-06-05,44.45,44.75,44.1,44.53,22305,43.3036405643383,43.5959036052675,42.9626670165876,43.3815773752528,22895.4710753925,0.0,1.0
2019-06-06,44.52,44.71,44.13,44.54,45923,43.3718352738885,43.5569351998103,42.9918933206806,43.3913194766171,47138.700658832,0.0,1.0
2019-06-07,44.89,45.0372,44.75,44.75,69523,43.7322930243678,43.8756967564504,43.5959036052675,43.5959036052675,71363.4537356875,0.0,1.0
2019-06-10,45.07,45.49,45.03,45.3556,39687,43.9076508489253,44.3168191062261,43.8686824434681,44.1858852638899,40737.6176000493,0.0,1.0
2019-06-11,44.85,45.32,44.62,45.32,10271,43.6933246189106,44.1512033830329,43.4692562875315,44.1512033830329,10542.8999513721,0.0,1.0
2019-06-12,44.88,44.99,44.7,44.79,19766,43.7225509230035,43.8297140380108,43.547193098446,43.6348720107247,20289.2571744545,0.0,1.0
2019-06-13,45.27,45.33,45.04,45.11,22273,44.1024928762114,44.1609454843972,43.8784245448324,43.9466192543825,22862.6239525764,0.0,1.0
2019-06-14,45.0,45.46,44.97,45.27,34575,43.8394561393751,44.2875928021332,43.8102298352822,44.1024928762114,35490.2897301814,0.0,1.0
2019-06-17,45.48,45.68,45.07,45.19,19896,44.3070770048618,44.5019190321479,43.9076508489253,44.0245560652969,20422.6986108948,0.0,1.0
2019-06-18,45.96,46.28,45.86,45.86,56893,44.7746978703485,45.0864451140063,44.6772768567054,44.6772768567054,58399.1049492178,0.0,1.0
2019-06-19,46.27,46.27,45.88,46.01,38795,45.076703012642,45.076703012642,44.696761059434,44.82340837717,39822.0040515512,0.0,1.0
2019-06-20,46.66,46.898,46.52,46.81,39460,45.4566449658499,45.6885069783203,45.3202555467496,45.6027764863145,40504.6083225728,0.0,1.0
2019-06-21,46.25,46.59,46.13,46.59,22807,45.0572188099133,45.3884502562997,44.9403135935417,45.3884502562997,23410.7603145697,0.0,1.0
2019-06-24,45.51,46.32,45.51,46.32,43660,44.3363033089547,45.1254135194635,44.3363033089547,45.1254135194635,44815.7931921827,0.0,1.0
2019-06-25,45.15,45.64,45.15,45.63,58697,43.9855876598397,44.4629506266907,43.9855876598397,44.4532085253264,60250.8614979741,0.0,1.0
2019-06-26,44.93,45.32,44.89,45.32,32837,43.771261429825,44.1512033830329,43.7322930243678,44.1512033830329,33706.2803722332,0.0,1.0
2019-06-27,45.9,45.9,45.08,45.08,18097,44.7162452621626,44.7162452621626,43.9173929502896,43.9173929502896,18576.0744250786,0.0,1.0
2019-06-28,46.55,46.66,45.99,45.99,41789,45.3494818508425,45.4566449658499,44.8039241744414,44.8039241744414,42895.2629800303,0.0,1.0
2019-07-01,46.73,47.35,46.53,47.27,61213,45.5248396754,46.128849959987,45.3299976481139,46.0509131490725,62833.466529388,0.0,1.0
2019-07-02,46.57,46.72,46.32,46.72,81291,45.3689660535711,45.5150975740357,45.1254135194635,45.5150975740357,83442.9831512992,0.0,1.0
2019-07-03,46.85,46.88,46.7,46.74,16886,45.6417448917717,45.6709711958646,45.4956133713071,45.5345817767643,17333.0161210077,0.0,1.0
2019-07-05,47.04,47.04,46.5,46.61,14516,45.8268448176935,45.8268448176935,45.300771344021,45.4079344590283,14900.2760874421,0.0,1.0
2019-07-08,46.58,46.91,46.5,46.6,30334,45.3787081549354,45.7001974999575,45.300771344021,45.398192357664,31137.0194844634,0.0,1.0
2019-07-09,46.6,46.66,46.34,46.34,22595,45.398192357664,45.4566449658499,45.1448977221921,45.1448977221921,23193.1481259132,0.0,1.0
2019-07-10,46.81,47.05,46.57,46.86,22539,45.6027764863145,45.8365869190578,45.3689660535711,45.651486993136,23135.665660985,0.0,1.0
2019-07-11,46.58,46.83,46.41,46.83,23176,45.3787081549354,45.6222606890431,45.2130924317422,45.6222606890431,23789.5286995425,0.0,1.0
2019-07-12,46.87,46.92,46.54,46.54,13784,45.6612290945003,45.7099396013218,45.3397397494782,45.3397397494782,14148.8981530244,0.0,1.0
2019-07-15,46.73,46.91,46.6,46.91,33205,45.5248396754,45.7001974999575,45.398192357664,45.7001974999575,34084.0222846181,0.0,1.0
2019-07-16,46.56,46.79,46.56,46.58,71973,45.3592239522068,45.5832922835858,45.3592239522068,45.3787081549354,73878.3115762933,0.0,1.0
2019-07-17,46.32,46.55,46.24,46.52,86219,45.1254135194635,45.3494818508425,45.047476708549,45.3202555467496,88501.4400649747,0.0,1.0
2019-07-18,46.44,46.51,46.16,46.21,30287,45.2423187358351,45.3105134453853,44.9695398976346,45.0182504044561,31088.7752728273,0.0,1.0
2019-07-19,46.13,46.6,46.13,46.4,34910,44.9403135935417,45.398192357664,44.9403135935417,45.2033503303779,35834.1580471621,0.0,1.0
2019-07-22,46.1,46.38,46.06,46.1,23109,44.9110872894488,45.1838661276493,44.8721188839915,44.9110872894488,23720.7550361463,0.0,1.0
2019-07-23,46.32,46.32,45.9,46.14,22282,45.1254135194635,45.1254135194635,44.7162452621626,44.950055694906,22871.8622058684,0.0,1.0
2019-07-24,46.98,47.0,46.18,46.18,34451,45.7683922095076,45.7878764122363,44.9890241003632,44.9890241003632,35363.0071292691,0.0,1.0
2019-07-25,46.42,46.78,46.42,46.67,20840,45.2228345331065,45.5735501822215,45.2228345331065,45.4663870672142,21391.688733969,0.0,1.0
2019-07-26,47.05,47.12,46.77,46.8,21146,45.8365869190578,45.9047816286079,45.5638080808572,45.5930343849501,21705.7893458977,0.0,1.0
2019-07-29,46.75,46.77,46.6,46.73,21719,45.5443238781286,45.5638080808572,45.398192357664,45.5248396754,22293.9581388231,0.0,1.0
2019-07-30,47.11,47.11,46.33,46.33,29492,45.8950395272436,45.8950395272436,45.1351556208278,45.1351556208278,30272.7295653654,0.0,1.0
2019-07-31,46.89,47.55,46.48,47.23,33688,45.6807132972289,46.3236919872731,45.2812871412924,46.0119447436153,34579.8085446232,0.0,1.0
2019-08-01,46.28,47.29,46.17,46.83,28959,45.0864451140063,46.0703973518011,44.9792819989989,45.6222606890431,29725.6196759601,0.0,1.0
2019-08-02,45.82,46.16,45.46,46.16,20612,44.6383084512482,44.9695398976346,44.2875928021332,44.9695398976346,21157.6529839045,0.0,1.0
2019-08-05,44.38,44.9,43.88,44.9,24705,43.2354458547882,43.7420351257321,42.7483407865729,43.7420351257321,25359.0052865981,0.0,1.0
2019-08-06,44.75,44.88,44.27,44.85,21661,43.5959036052675,43.7225509230035,43.1282827397808,43.6933246189106,22234.4227287189,0.0,1.0
2019-08-07,44.75,44.8,43.98,44.23,53016,43.5959036052675,43.644614112089,42.845761800216,43.0893143343236,54419.4707255327,0.0,1.0
2019-08-08,45.69,45.71,44.89,44.89,88452,44.5116611335122,44.5311453362408,43.7322930243678,43.7322930243678,90793.5533539841,0.0,1.0
2019-08-09,45.13,45.32,44.92,45.29,17200,43.9661034571111,44.1512033830329,43.7615193284607,44.12197707894,17655.3285136405,0.0,1.0
2019-08-12,44.65,44.81,44.52,44.65,18651,43.4984825916244,43.6543562134533,43.3718352738885,43.4984825916244,19144.7402388319,0.0,1.0
2019-08-13,45.17,45.43,44.4,44.43,32469,44.0050718625683,44.2583664980403,43.2549300575168,43.2841563616097,33328.5384598484,0.0,1.0
2019-08-14,43.97,44.54,43.84,44.54,30842,42.8360196988517,43.3913194766171,42.7093723811157,43.3913194766171,31658.4675591685,0.0,1.0
2019-08-15,43.96,44.16,43.77,44.03,18695,42.8262775974874,43.0211196247735,42.6411776715656,42.8944723070375,19189.905032704,0.0,1.0
2019-08-16,44.79,44.87,44.18,44.18,17773,43.6348720107247,43.7128088216392,43.0406038275021,43.0406038275021,18243.4973065658,0.0,1.0
2019-08-19,45.2,45.42,45.13,45.17,39029,44.0342981666613,44.248624396676,43.9661034571111,44.0050718625683,40062.1986371438,0.0,1.0
2019-08-20,44.91,45.19,44.89,45.19,11203,43.7517772270964,44.0245560652969,43.7322930243678,44.0245560652969,11499.5724033903,0.0,1.0
2019-08-21,45.31,45.38,45.09,45.34,13953,44.1414612816686,44.2096559912188,43.9271350516539,44.1706875857615,14322.3720203968,0.0,1.0
2019-08-22,45.28,45.44,44.89,45.44,18786,44.1122349775757,44.2681085994046,43.7322930243678,44.2681085994046,19283.3140382122,0.0,1.0
2019-08-23,43.9,45.22,43.9,44.8,53659,42.7678249893015,44.0537823693899,42.7678249893015,43.644614112089,55079.4925996182,0.0,1.0
2019-08-26,44.35,44.38,44.02,44.25,30037,43.2062195506953,43.2354458547882,42.8847302056732,43.1087985370522,30832.1571258266,0.0,1.0
2019-08-27,43.91,44.72,43.83,44.62,59639,42.7775670906658,43.5666773011746,42.6996302797514,43.4692562875315,61217.7986758723,0.0,1.0
2019-08-28,44.3,44.45,43.6,43.7,18458,43.1575090438737,43.3036405643383,42.4755619483724,42.5729829620154,18946.6310293474,0.0,1.0
2019-08-29,44.98,45.05,44.68,44.75,71788,43.8199719366465,43.8881666461967,43.5277088957174,43.5959036052675,73688.4141475129,0.0,1.0
2019-08-30,44.83,45.1,44.72,45.1,8264,43.6738404161819,43.9368771530182,43.5666773011746,43.9368771530182,8482.76946725144,0.0,1.0
2019-09-03,44.1,44.56,43.95,44.56,64300,42.9626670165876,43.4108036793457,42.8165354961231,43.4108036793457,66002.1874085513,0.0,1.0
2019-09-04,44.3,44.51,44.12,44.33,40546,43.1575090438737,43.3620931725242,42.9821512193163,43.1867353479667,41619.3575531434,0.0,1.0
2019-09-05,44.79,45.1,44.57,44.67,61700,43.6348720107247,43.9368771530182,43.42054578071,43.5179667943531,63333.3586797452,0.0,1.0
2019-09-06,44.53,44.98,44.51,44.94,40281,43.3815773752528,43.8199719366465,43.3620931725242,43.7810035311893,41347.3423173227,0.0,1.0
2019-09-09,44.57,44.78,44.29,44.63,88406,43.42054578071,43.6251299093604,43.1477669425094,43.4789983888958,90746.3356149359,0.0,1.0
2019-09-10,44.75,44.86,44.15,44.55,30146,43.5959036052675,43.7030667202749,43.0113775234092,43.4010615779814,30944.0426379189,0.0,1.0
2019-09-11,45.67,45.71,44.79,44.79,18500,44.4921769307836,44.5311453362408,43.6348720107247,43.6348720107247,18989.7428780435,0.0,1.0
2019-09-12,45.8,45.94,45.47,45.78,45711,44.6188242485196,44.7552136676199,44.2973349034975,44.599340045791,46921.0884701755,0.0,1.0
2019-09-13,45.82,46.16,45.82,46.0,14100,44.6383084512482,44.9695398976346,44.6383084512482,44.8136662758057,14473.2634908332,0.0,1.0
2019-09-16,46.12,46.25,45.82,45.82,23698,44.9305714921774,45.0572188099133,44.6383084512482,44.6383084512482,24325.3473904797,0.0,1.0
2019-09-17,46.03,46.06,45.75,45.93,19909,44.8428925798986,44.8721188839915,44.5701137416981,44.7454715662556,20436.0427545388,0.0,1.0
2019-09-18,45.63,45.92,45.21,45.91,23400,44.4532085253264,44.7357294648913,44.0440402680256,44.7259873635269,24019.458559255,0.0,1.0
2019-09-19,45.37,45.99,45.36,45.71,46049,44.1999138898544,44.8039241744414,44.1901717884901,44.5311453362408,47268.0362049204,0.0,1.0
2019-09-20,45.42,45.6,45.08,45.56,18326,44.248624396676,44.4239822212335,43.9173929502896,44.3850138157763,18811.1366477311,0.0,1.0
2019-09-23,45.21,45.36,45.09,45.26,30616,44.0440402680256,44.1901717884901,43.9271350516539,44.0927507748471,31426.48475428,0.0,1.0
2019-09-24,44.42,45.32,44.33,45.28,23335,43.2744142602454,44.1512033830329,43.1867353479667,44.1122349775757,23952.7378410349,0.0,1.0
2019-09-25,44.76,44.84,44.2,44.3,32519,43.6443218490481,43.7223277862225,43.0982802888277,43.1957877102956,33350.2819687356,0.0397,1.0
2019-09-26,44.33,44.74,44.16,44.74,17603,43.225039936736,43.6248203647545,43.0592773202405,43.6248203647545,18052.9848241229,0.0,1.0
2019-09-27,43.76,44.44,43.59,44.44,22045,42.6692476343687,43.3322981003507,42.5034850178733,43.3322981003507,22608.5355023456,0.0,1.0
2019-09-30,43.87,44.12,43.68,43.88,10185,42.7765057979835,43.0202743516533,42.5912416971944,42.7862565401303,10445.3587703057,0.0,1.0
2019-10-01,43.11,44.31,42.99,44.1,21295,42.0354493948272,43.2055384524424,41.9184404890656,43.0007728673597,21839.3632806735,0.0,1.0
2019-10-02,42.65,42.89,42.36,42.8,29154,41.5869152560747,41.8209330675977,41.3041437338176,41.7331763882766,29899.2626008338,0.0,1.0
2019-10-03,42.96,43.01,42.12,42.62,32356,41.8891882626253,41.9379419733592,41.0701259222946,41.5576630296343,33183.1152058921,0.0,1.0
2019-10-04,43.44,43.44,42.88,43.09,39600,42.3572238856714,42.3572238856714,41.8111823254509,42.0159479105336,40612.2933042814,0.0,1.0
2019-10-07,43.5,43.69,43.17,43.17,37880,42.4157283385521,42.6009924393412,42.0939538477079,42.0939538477079,38848.325009247,0.0,1.0
2019-10-08,42.61,43.11,42.61,43.11,144091,41.5479122874875,42.0354493948272,41.5479122874875,42.0354493948272,147774.392790586,0.0,1.0
2019-10-09,42.75,42.92,42.72,42.9,24123,41.6844226775426,41.8501852940381,41.6551704511022,41.8306838097445,24739.6553378581,0.0,1.0
2019-10-10,42.81,43.05,42.73,42.73,22075,41.7429271304234,41.9769449419464,41.664921193249,41.664921193249,22639.3023912124,0.0,1.0
2019-10-11,43.38,43.84,43.28,43.28,57043,42.2987194327906,42.7472535715431,42.2012120113227,42.2012120113227,58501.1880544476,0.0,1.0
2019-10-14,43.2,43.32,43.13,43.27,76017,42.1232060741483,42.2402149799098,42.0549508791208,42.1914612691759,77960.2196997869,0.0,1.0
2019-10-15,43.64,43.75,43.27,43.27,37348,42.5522387286072,42.659496892222,42.1914612691759,42.1914612691759,38302.725513341,0.0,1.0
2019-10-16,43.6,43.78,43.55,43.66,33508,42.5132357600201,42.6887491186623,42.4644820492861,42.5717402129008,34364.5637383803,0.0,1.0
2019-10-17,44.18,44.23,43.76,43.76,35389,43.0787788045341,43.127532515268,42.6692476343687,42.6692476343687,36293.6476703337,0.0,1.0
2019-10-18,44.08,44.19,43.7,43.98,36977,42.9812713830661,43.0885295466809,42.610743181488,42.8837639615982,37922.2416543539,0.0,1.0
2019-10-21,44.45,44.58,44.32,44.32,46807,43.3420488424975,43.4688084904058,43.2152891945892,43.2152891945892,48003.5255730682,0.0,1.0
2019-10-22,44.14,44.38,44.14,44.37,79494,43.0397758359469,43.27379364747,43.0397758359469,43.2640429053232,81526.1021194583,0.0,1.0
2019-10-23,44.14,44.24,44.03,44.1,40496,43.0397758359469,43.1372832574148,42.9325176723322,43.0007728673597,41531.1977184389,0.0,1.0
2019-10-24,44.15,44.36,44.0,44.36,35540,43.0495265780937,43.2542921631764,42.9032654458918,43.2542921631764,36448.5076776304,0.0,1.0
2019-10-25,44.34,44.45,44.1,44.1,8670,43.2347906788828,43.3420488424975,43.0007728673597,43.0007728673597,8891.63088252828,0.0,1.0
2019-10-28,44.67,44.8,44.6,44.69,22798,43.556565169727,43.6833248176353,43.4883099746994,43.5760666540206,23380.7844129042,0.0,1.0
2019-10-29,44.83,44.91,44.52,44.52,9317,43.7125770440757,43.79058298125,43.4103040375251,43.4103040375251,9555.17011909065,0.0,1.0
2019-10-30,44.97,44.99,44.66,44.89,16382,43.8490874341308,43.8685889184244,43.5468144275802,43.7710814969564,16800.7724472409,0.0,1.0
2019-10-31,44.7,45.01,44.39,45.01,14253,43.5858173961674,43.8880904027179,43.2835443896167,43.8880904027179,14617.3489006546,0.0,1.0
2019-11-01,45.25,45.25,44.78,44.78,47720,44.122108214241,44.122108214241,43.6638233333417,43.6638233333417,48939.8645575836,0.0,1.0
2019-11-04,45.15,45.57,45.08,45.57,36805,44.0246007927731,44.4341319629384,43.9563455977455,44.4341319629384,37745.8448248504,0.0,1.0
2019-11-05,45.1,45.36,45.1,45.21,32342,43.9758470820391,44.2293663778557,43.9758470820391,44.0831052456538,33168.7573244209,0.0,1.0
2019-11-06,44.8,44.95,44.68,44.88,7981,43.6833248176353,43.8295859498372,43.5663159118738,43.7613307548096,8185.01800155227,0.0,1.0
2019-11-07,44.89,45.31,44.77,45.09,57268,43.7710814969564,44.1806126671218,43.6540725911949,43.9660963398923,58731.9397209493,0.0,1.0
2019-11-08,44.96,44.96,44.66,44.77,10286,43.839336691984,43.839336691984,43.5468144275802,43.6540725911949,10548.9406294909,0.0,1.0
2019-11-11,45.01,45.02,44.67,44.67,12485,43.8880904027179,43.8978411448647,43.556565169727,43.556565169727,12804.1535834332,0.0,1.0
2019-11-12,45.19,45.34,45.14,45.18,12965,44.0636037613602,44.2098648935621,44.0148500506263,44.0538530192134,13296.4238053033,0.0,1.0
2019-11-13,45.13,45.15,44.88,44.96,18162,44.0050993084795,44.0246007927731,43.7613307548096,43.839336691984,18626.2745200091,0.0,1.0
2019-11-14,45.14,45.3,45.01,45.01,19449,44.0148500506263,44.170861924975,43.8880904027179,43.8880904027179,19946.1740523982,0.0,1.0
2019-11-15,45.34,45.37,45.2,45.34,23314,44.2098648935621,44.2391171200025,44.073354503507,44.2098648935621,23909.9749014146,0.0,1.0
2019-11-18,45.31,45.37,45.21,45.21,7346,44.1806126671218,44.2391171200025,44.0831052456538,44.0831052456538,7533.78552053664,0.0,1.0
2019-11-19,45.45,45.58,45.25,45.29,22721,44.3171230571769,44.4438827050852,44.122108214241,44.1611111828282,23301.8160648126,0.0,1.0
2019-11-20,45.25,45.53,45.01,45.43,39220,44.122108214241,44.3951289943512,43.8880904027179,44.2976215728833,40222.5793786343,0.0,1.0
2019-11-21,45.05,45.22,44.93,45.22,32642,43.9270933713051,44.0928559878006,43.8100844655436,44.0928559878006,33476.4262130898,0.0,1.0
2019-11-22,45.14,45.16,44.9,45.13,15967,44.0148500506263,44.0343515349198,43.7808322391032,44.0050993084795,16375.1638179157,0.0,1.0
2019-11-25,46.01,46.07,45.2,45.2,36162,44.8631646173973,44.9216690702781,44.073354503507,44.073354503507,37086.407840137,0.0,1.0
2019-11-26,46.02,46.23,45.96,46.02,11381,44.8729153595441,45.0776809446268,44.8144109066633,44.8729153595441,11671.932073132,0.0,1.0
2019-11-27,46.25,46.28,46.09,46.16,45052,45.0971824289203,45.1264346553607,44.9411705545717,45.0094257495992,46203.6625743558,0.0,1.0
2019-11-29,46.01,46.21,46.01,46.01,9377,44.8631646173973,45.0581794603332,44.8631646173973,44.8631646173973,9616.70389682442,0.0,1.0
2019-12-02,45.49,46.01,45.48,46.01,16347,44.356126025764,44.8631646173973,44.3463752836172,44.8631646173973,16764.8777435629,0.0,1.0
2019-12-03,45.4,45.4,45.04,45.09,67300,44.2683693464429,44.2683693464429,43.9173426291583,43.9660963398923,69020.3873580338,0.0,1.0
2019-12-04,45.66,45.76,45.6,45.62,13266,44.5218886422595,44.6193960637275,44.4633841893788,44.4828856736723,13605.1182569343,0.0,1.0
2019-12-05,45.75,45.81,45.62,45.76,16490,44.6096453215807,44.6681497744614,44.4828856736723,44.6193960637275,16911.5332471616,0.0,1.0
2019-12-06,46.27,46.38,46.04,46.04,19262,45.1166839132139,45.2239420768287,44.8924168438377,44.8924168438377,19754.3937784614,0.0,1.0
2019-12-09,46.13,46.27,46.11,46.24,13154,44.9801735231588,45.1166839132139,44.9606720388652,45.0874316867736,13490.2552051646,0.0,1.0
2019-12-10,46.07,46.17,46.03,46.12,14880,44.9216690702781,45.019176491746,44.8826661016909,44.970422781012,15260.3768779724,0.0,1.0
2019-12-11,46.02,46.13,45.86,46.08,16166,44.8729153595441,44.9801735231588,44.7169034851954,44.9314198124249,16579.2508473993,0.0,1.0
2019-12-12,46.26,46.64,46.12,46.23,45816,45.1069331710671,45.4774613726453,44.970422781012,45.0776809446268,46987.192677499,0.0,1.0
2019-12-13,45.99,46.31,45.87,45.99,11339,44.9831962532243,45.2961908781652,44.8658232688715,44.9831962532243,11592.7869390255,0.1431,1.0
2019-12-16,46.28,46.53,46.28,46.28,28207,45.266847632077,45.5113746828121,45.266847632077,45.266847632077,28838.3227082717,0.0,1.0
2019-12-17,46.37,46.37,46.24,46.35,25579,45.3548773703416,45.3548773703416,45.2277233039594,45.3353152062828,26151.5034053562,0.0,1.0
2019-12-18,46.56,46.65,46.28,46.43,12086,45.5407179289003,45.6287476671649,45.266847632077,45.4135638625181,12356.5061244433,0.0,1.0
2019-12-19,46.58,46.6,46.4,46.5,28745,45.5602800929591,45.5798422570179,45.3842206164299,45.4820314367239,29388.3641028564,0.0,1.0
2019-12-20,46.79,46.82,46.63,46.68,13778,45.7656828155766,45.7950260616648,45.6091855031061,45.6580909132531,14086.3760865943,0.0,1.0
2019-12-23,46.69,46.76,46.58,46.58,11522,45.6678719952825,45.7363395694884,45.5602800929591,45.5602800929591,11779.8828037263,0.0,1.0
2019-12-24,46.81,46.81,46.63,46.72,12303,45.7852449796354,45.7852449796354,45.6091855031061,45.6972152413707,12578.3629694709,0.0,1.0
2019-12-26,46.83,46.89,46.76,46.89,6070,45.8048071436942,45.8634936358706,45.7363395694884,45.8634936358706,6205.8573701283,0.0,1.0
2019-12-27,46.67,47.0,46.59,47.0,12815,45.6483098312237,45.971085538194,45.5700611749885,45.971085538194,13101.8224379233,0.0,1.0
2019-12-30,46.54,46.69,46.42,46.66,14297,45.5211557648415,45.6678719952825,45.4037827804887,45.6385287491943,14616.9922274669,0.0,1.0
2019-12-31,46.67,46.82,46.51,46.51,21326,45.6483098312237,45.7950260616648,45.4918125187533,45.4918125187533,21803.3137191691,0.0,1.0
2020-01-02,46.69,46.88,46.32,46.88,34546,45.6678719952825,45.8537125538412,45.3059719601946,45.8537125538412,35319.2007756923,0.0,1.0
2020-01-03,46.73,46.77,46.08,46.08,22184,45.7069963234001,45.7461206515178,45.071225991489,45.071225991489,22680.5172815365,0.0,1.0
2020-01-06,46.81,46.84,46.39,46.4,15593,45.7852449796354,45.8145882257236,45.3744395344005,45.3842206164299,15941.9990069869,0.0,1.0
2020-01-07,46.67,46.81,46.57,46.6,109376,45.6483098312237,45.7852449796354,45.5504990109297,45.5798422570179,111824.028948131,0.0,1.0
2020-01-08,46.95,47.16,46.57,46.57,86476,45.922180128047,46.1275828506645,45.5504990109297,45.5504990109297,88411.4863161804,0.0,1.0
2020-01-09,47.08,47.33,47.08,47.18,16179,46.0493341944293,46.2938612451643,46.0493341944293,46.1471450147233,16541.114726739,0.0,1.0
2020-01-10,46.8,47.11,46.7,47.11,42648,45.775463897606,46.0786774405175,45.6776530773119,46.0786774405175,43602.5379112408,0.0,1.0
2020-01-13,47.18,47.2,46.77,46.91,37670,46.1471450147233,46.1667071787821,45.7461206515178,45.8830557999294,38513.121438671,0.0,1.0
2020-01-14,47.44,47.66,47.0,47.19,35099,46.4014531474878,46.6166369521346,45.971085538194,46.1569260967527,35884.5778968918,0.0,1.0
2020-01-15,47.68,47.84,47.48,47.48,12066,46.6361991161934,46.7926964286639,46.4405774756054,46.4405774756054,12336.0584889569,0.0,1.0
2020-01-16,48.27,48.29,47.83,47.83,25845,47.2132829559282,47.232845119987,46.7829153466345,46.7829153466345,26423.4569573255,0.0,1.0
2020-01-17,48.24,48.44,48.16,48.36,38013,47.18393970984,47.3795613504281,47.1056910536048,47.3013126941928,38863.7983872631,0.0,1.0
2020-01-21,47.88,48.12,47.8,48.02,50326,46.8318207567815,47.0665667254872,46.7535721005463,46.9687559051931,51452.3851744772,0.0,1.0
2020-01-22,47.92,48.1,47.91,48.09,22771,46.8709450848991,47.0470045614284,46.8611640028697,47.037223479399,23280.6553830629,0.0,1.0
2020-01-23,48.01,48.07,47.48,47.78,26785,46.9589748231637,47.0176613153401,46.4405774756054,46.7340099364875,27384.4958251873,0.0,1.0
2020-01-24,47.39,48.08,47.17,48.08,68548,46.3525477373407,47.0274423973696,46.1373639326939,47.0274423973696,70082.2258661541,0.0,1.0
2020-01-27,46.83,47.09,46.54,46.54,18351,45.8048071436942,46.0591152764587,45.5211557648415,45.5211557648415,18761.7279405642,0.0,1.0
2020-01-28,47.39,47.45,47.11,47.19,7779,46.3525477373407,46.4112342295172,46.0786774405175,46.1569260967527,7953.10782244285,0.0,1.0
2020-01-29,47.14,47.48,47.14,47.48,12091,46.1080206866057,46.4405774756054,46.1080206866057,46.4405774756054,12361.6180333149,0.0,1.0
2020-01-30,47.1222,47.1222,46.6196,46.94,9698,46.0906103605933,46.0906103605933,45.5990131777955,45.9123990460176,9915.05844736479,0.0,1.0
2020-01-31,46.14,46.98,46.07,46.98,17984,45.1299124836654,45.9515233741352,45.0614449094596,45.9515233741352,18386.5138293884,0.0,1.0
2020-02-03,46.6,46.81,46.38,46.38,206612,45.5798422570179,45.7852449796354,45.364658452371,45.364658452371,211236.343156005,0.0,1.0
2020-02-04,47.38,47.45,47.24,47.26,18245,46.3427666553114,46.4112342295172,46.2058315068997,46.2253936709585,18653.3554724861,0.0,1.0
2020-02-05,47.8838,47.95,47.5217,47.82,32213,46.8355375679527,46.9002883309873,46.481364587668,46.7731342646051,32933.9840962015,0.0,1.0
2020-02-06,47.99,48.11,47.95,47.98,22912,46.9394126591049,47.0567856434578,46.9002883309873,46.9296315770755,23424.8112132421,0.0,1.0
2020-02-07,47.36,47.73,47.27,47.72,11941,46.3232044912525,46.6851045263404,46.2351747529879,46.675323444311,12208.2607671667,0.0,1.0
2020-02-10,47.78,47.78,47.21,47.21,18298,46.7340099364875,46.7340099364875,46.1764882608115,46.1764882608115,18707.5417065251,0.0,1.0
2020-02-11,48.01,48.31,47.9,47.9,7540,46.9589748231637,47.2524072840458,46.8513829208403,46.8513829208403,7708.75857838014,0.0,1.0
2020-02-12,48.46,48.48,48.18,48.31,8757,47.3991235144869,47.4186856785457,47.1252532176636,47.2524072840458,8952.99719772875,0.0,1.0
2020-02-13,48.61,48.73,48.27,48.27,36561,47.5458397449279,47.6632127292807,47.2132829559282,47.2132829559282,37379.3000509491,0.0,1.0
2020-02-14,48.49,48.62,48.38,48.49,24287,47.4284667605751,47.5556208269573,47.3208748582516,47.4284667605751,24830.5861529334,0.0,1.0
2020-02-18,48.37,48.48,48.19,48.34,14887,47.3110937762222,47.4186856785457,47.135034299693,47.281750530134,15220.1974743163,0.0,1.0
2020-02-19,48.63,48.78,48.43,48.49,13191,47.5654019089867,47.7121181394278,47.3697802683987,47.4284667605751,13486.2379850679,0.0,1.0
2020-02-20,48.57,48.78,48.01,48.59,10086,47.5067154168103,47.7121181394278,46.9589748231637,47.5262775808691,10311.7425758013,0.0,1.0
2020-02-21,47.89,48.42,47.87,48.32,18346,46.8416018388109,47.3599991863693,46.8220396747521,47.2621883660752,18756.6160316926,0.0,1.0
2020-02-24,46.34,46.64,46.1,46.36,14101,45.3255341242534,45.6189665851355,45.0907881555478,45.3450962883122,14416.6053997,0.0,1.0
2020-02-25,44.92,46.6,44.74,46.6,30560,43.9366204760782,45.5798422570179,43.760560999549,45.5798422570179,31243.9870232489,0.0,1.0
2020-02-26,44.53,45.43,44.3,45.1,51037,43.5551582769315,44.4354556595778,43.3301933902552,44.1126799526075,52179.2986160194,0.0,1.0
2020-02-27,42.76,44.28,42.66,43.46,85549,41.8239067577272,43.3106312261964,41.7260959374331,42.5085824997854,87463.7384113848,0.0,1.0
2020-02-28,42.25,42.31,41.26,41.26,57060,41.3250715742276,41.383758066404,40.3567444533167,40.3567444533167,58337.1040427547,0.0,1.0
2020-03-02,43.38,43.38,41.8,42.56,65130,42.4303338435502,42.4303338435502,40.8849228829045,41.6282851171391,66587.7249615248,0.0,1.0
2020-03-03,42.45,44.18,42.24,43.3,17788,41.5206932148157,43.2128204059024,41.3152904921982,42.3520851873149,18186.1270016214,0.0,1.0
2020-03-04,43.78,43.8,42.76,43.08,18979,42.8215771247263,42.8411392887851,41.8239067577272,42.1369013826681,19403.7836948377,0.0,1.0
2020-03-05,42.3,43.03,41.9,42.71,20889,41.3739769843746,42.087995972521,40.9827337031985,41.7750013475802,21356.5328837908,0.0,1.0
2020-03-06,41.37,41.82,40.39,40.97,97732,40.4643363556401,40.9044850469633,39.5057903167587,40.073093074464,99919.4155679374,0.0,1.0
2020-03-09,37.32,38.9,36.78,37.56,133628,36.5029981337319,38.0484090943776,35.9748197041442,36.7377441024376,136618.831738963,0.0,1.0
2020-03-10,38.47,38.79,36.66,38.79,89262,37.6278225671133,37.9408171920542,35.8574467197913,37.9408171920542,91259.8419394386,0.0,1.0
2020-03-11,36.17,37.78,35.65,37.32,92100,35.3781737003506,36.9529279070845,34.8695574348216,36.5029981337319,94161.3614149615,0.0,1.0
2020-03-12,32.09,33.98,30.56,33.22,144492,31.3874922323542,33.2361167359113,29.8909866818555,32.4927545016767,147725.987335186,0.0,1.0
2020-03-13,34.13,34.13,31.48,32.82,110163,33.3828329663524,33.3828329663524,30.7908462285606,32.1015112205006,112628.643404521,0.0,1.0
2020-03-16,28.69,31.18,27.9,30.48,242698,28.0619243423572,30.4974137676785,27.2892188620343,29.8127380256203,248130.011864151,0.0,1.0
2020-03-17,30.79,30.86,28.01,29.25,135950,30.1159515685318,30.1844191427376,27.3968107643578,28.6096649360037,138992.802218936,0.0,1.0
2020-03-18,27.59,29.66,26.85,28.74,98285,26.9860053191228,29.0106892992093,26.262205248947,28.1108297525042,100484.792689137,0.0,1.0
2020-03-19,29.36,29.99,26.84,27.53,62737,28.7172568383272,29.3334650061796,26.2524241669176,26.9273188269464,64141.1653755748,0.0,1.0
2020-03-20,28.35,30.56,28.35,29.99,69716,27.7293675533575,29.8909866818555,27.7293675533575,29.3334650061796,71276.3677785608,0.0,1.0
2020-03-23,28.25,28.67,27.02,28.44,62737,27.6315567330634,28.0423621782984,26.4284836434469,27.8173972916221,64141.1653755749,0.0,1.0
2020-03-24,30.74,30.74,29.03,29.66,46471,30.0670461583848,30.0670461583848,28.3944811313569,29.0106892992093,47511.1034344699,0.0,1.0
2020-03-25,31.16,32.23,30.26,30.89,114640,30.4778516036197,31.5244273807658,29.5975542209734,30.2137623888258,117205.846608156,0.0,1.0
2020-03-26,33.39,33.42,31.87,31.87,244323,32.6590328961766,32.6883761422648,31.1723084277073,31.1723084277073,249791.382247423,0.0,1.0
2020-03-27,31.91,32.89,31.75,32.0,424394,31.2114327558249,32.1699787947064,31.0549354433545,31.2994624940896,433892.690731175,0.0,1.0
2020-03-30,32.75,32.76,31.91,32.06,46874,32.0330436462948,32.0428247283242,31.2114327558249,31.358148986266,47923.1232895212,0.0,1.0
2020-03-31,32.61,33.1,32.1,32.81,81491,31.8961084978831,32.3753815173239,31.3972733143836,32.0917301384712,83314.9131711904,0.0,1.0
2020-04-01,30.27,31.52,30.09,31.27,104526,29.6073353030028,30.8299705566782,29.4312758264736,30.5854435059431,106865.477342674,0.0,1.0
2020-04-02,30.75,31.18,29.86,30.05,231733,30.0768272404142,30.4974137676785,29.2063109397973,29.392151498356,236919.595708722,0.0,1.0
2020-04-03,29.71,30.74,29.31,30.59,37031,29.0595947093563,30.0670461583848,28.6683514281801,29.9203299279437,37859.8194848799,0.0,1.0
2020-04-06,32.34,32.34,30.92,30.92,42971,31.6320192830893,31.6320192830893,30.243105634914,30.243105634914,43932.7672243464,0.0,1.0
2020-04-07,32.41,33.78,32.35,33.64,55832,31.7004868572951,33.0404950953233,31.6418003651187,32.9035599469116,57081.6192238885,0.0,1.0
2020-04-08,33.75,34.0,32.79,32.85,79579,33.0111518492351,33.2556788999701,32.0721679744124,32.1308544665888,81360.1192186886,0.0,1.0
2020-04-09,34.98,35.29,34.38,34.46,32002,34.2142249388516,34.5174384817631,33.6273600170875,33.7056086733227,32718.2615418198,0.0,1.0
2020-04-13,34.05,34.87,33.74,34.81,15900,33.3045843101172,34.1066330365282,33.0013707672057,34.0479465443518,16255.8702117034,0.0,1.0
2020-04-14,35.02,35.34,34.49,34.94,56115,34.2533492669693,34.5663438919102,33.7349519194109,34.175100610734,57370.9532660213,0.0,1.0
2020-04-15,33.65,34.09,33.42,34.09,61151,32.913341028941,33.3437086382348,32.6883761422648,33.3437086382348,62519.6678815019,0.0,1.0
2020-04-16,33.56,33.81,33.08,33.81,76850,32.8253112906764,33.0698383414115,32.3558193532651,33.0698383414115,78570.0393565668,0.0,1.0
2020-04-17,35.14,35.21,34.57,34.57,19128,34.3707222513221,34.4391898255279,33.8132005756461,33.8132005756461,19556.1185792116,0.0,1.0
2020-04-20,34.78,35.31,34.39,34.44,13306,34.0186032982636,34.5370006458219,33.6371410991169,33.6860465092639,13603.8118891148,0.0,1.0
2020-04-21,34.1,34.33,33.67,34.0,21228,33.3534897202642,33.5784546069404,32.9329031929999,33.2556788999701,21703.1203052856,0.0,1.0
2020-04-22,34.48,34.67,34.33,34.37,17525,33.7251708373815,33.9110113959402,33.5784546069404,33.6175789350581,17917.240594975,0.0,1.0
2020-04-23,34.74,35.35,34.53,34.54,13096,33.979478970146,34.5761249739396,33.7740762475285,33.7838573295579,13389.1117165074,0.0,1.0
2020-04-24,35.28,35.52,34.74,35.19,26832,34.5076573997337,34.7424033684394,33.979478970146,34.4196276614691,27432.5477685803,0.0,1.0
2020-04-27,36.6,36.77,35.58,35.58,67927,35.7987602276149,35.9650386221148,34.8010898606158,34.8010898606158,69447.3267843007,0.0,1.0
2020-04-28,37.01,37.44,36.7,37.33,23018,36.1997845908204,36.6203711180848,35.896571047909,36.5127792157613,23533.1836813202,0.0,1.0
2020-04-29,38.79,39.16,37.9,37.98,55240,37.9408171920542,38.3027172271421,37.0703008914373,37.1485495476725,56476.3692134905,0.0,1.0
2020-04-30,37.45,38.43,37.45,38.43,46293,36.6301522001142,37.5886982389957,36.6301522001142,37.5886982389957,47329.1194786407,0.0,1.0
2020-05-01,35.97,36.69,35.54,36.69,14681,35.1825520597625,35.8867899658796,34.7619655324982,35.8867899658796,15009.5868288062,0.0,1.0
2020-05-04,36.1,36.11,35.21,35.35,23176,35.3097061261448,35.3194872081742,34.4391898255279,34.5761249739396,23694.7200016628,0.0,1.0
2020-05-05,36.67,37.34,36.67,36.67,40257,35.8672278018207,36.5225602977908,35.8672278018207,35.8672278018207,41158.0230888394,0.0,1.0
2020-05-06,36.65,37.0,36.45,36.87,13142,35.8476656377619,36.190003508791,35.6520439971739,36.0628494424088,13436.1412781262,0.0,1.0
2020-05-07,37.25,37.42,37.03,37.1,10787,36.4345305595261,36.600808954026,36.2193467548793,36.2878143290851,11028.4321996003,0.0,1.0
2020-05-08,38.38,38.38,37.92,38.01,16618,37.5397928288487,37.5397928288487,37.0898630554961,37.1778927937607,16989.9403256659,0.0,1.0
2020-05-11,38.31,38.54,37.68,37.86,8247,37.4713252546428,37.6962901413191,36.8551170867905,37.0311765633197,8431.58249282507,0.0,1.0
2020-05-12,37.09,38.38,37.07,38.38,11755,36.2780332470557,37.5397928288487,36.2584710829969,37.5397928288487,12018.097757143,0.0,1.0
2020-05-13,35.78,36.88,35.06,36.88,61557,34.9967115012039,36.0726305244382,34.2924735950869,36.0726305244382,62934.7548818761,0.0,1.0
2020-05-14,35.74,35.74,34.51,35.32,30416,34.9575871730863,34.9575871730863,33.7545140834697,34.5467817278513,31096.7640477467,0.0,1.0
2020-05-15,36.54,36.59,35.51,35.56,15731,35.7400737354385,35.7889791455855,34.73262228641,34.781527696557,16083.0876918432,0.0,1.0
2020-05-18,38.52,38.65,37.82,37.82,89147,37.6767279772603,37.8038820436425,36.9920522352021,36.9920522352021,91142.2680353917,0.0,1.0
2020-05-19,38.02,38.67,38.02,38.35,7999,37.1876738757902,37.8234442077013,37.1876738757902,37.5104495827605,8178.03181279345,0.0,1.0
2020-05-20,38.95,39.28,38.54,38.54,10982,38.0973145045246,38.4200902114949,37.6962901413191,37.6962901413191,11227.7966455929,0.0,1.0
2020-05-21,39.15,39.29,38.92,39.13,11396,38.2929361451127,38.4298712935243,38.0679712584364,38.2733739810539,11651.0627001618,0.0,1.0
2020-05-22,39.58,39.58,38.96,39.14,12288,38.713522672377,38.713522672377,38.107095586554,38.2831550630833,12563.0272428561,0.0,1.0
2020-05-26,40.43,40.92,40.43,40.66,19469,39.5449146448763,40.024187664317,39.5449146448763,39.7698795315525,19904.750764255,0.0,1.0
2020-05-27,41.52,41.53,39.96,41.07,20168,40.6110525860812,40.6208336681106,39.0852037894943,40.1709038947581,20619.3956245054,0.0,1.0
2020-05-28,40.62,41.77,40.48,41.66,125102,39.7307552034349,40.8555796368163,39.5938200550233,40.7479877344928,127902.004731102,0.0,1.0
2020-05-29,40.46,40.46,39.79,40.23,13786,39.5742578909645,39.5742578909645,38.9189253949945,39.3492930042882,14094.5551407889,0.0,1.0
2020-06-01,40.81,41.18,40.38,40.38,12079,39.9165957619936,40.2784957970815,39.4960092347293,39.4960092347293,12349.349452023,0.0,1.0
2020-06-02,41.13,41.21,40.61,41.15,53497,40.2295903869345,40.3078390431697,39.7209741214055,40.2491525509933,54694.357780849,0.0,1.0
2020-06-03,42.18,42.53,41.54,41.54,30407,41.2566040000218,41.5989418710509,40.63061475014,40.63061475014,31087.5626117778,0.0,1.0
2020-06-04,42.15,42.4,41.85,41.9,14549,41.2272607539336,41.4717878046687,40.9338282930515,40.9827337031985,14874.6324345958,0.0,1.0
2020-06-05,43.41,43.88,43.35,43.45,16194,42.4596770896384,42.9193879450203,42.4009905974619,42.498801417756,16556.4504533538,0.0,1.0
2020-06-08,43.85,43.99,43.71,43.81,17320,42.8900446989321,43.0269798473437,42.7531095505204,42.8509203708145,17707.6523312392,0.0,1.0
2020-06-09,43.36,43.83,43.18,43.33,9234,42.4107716794913,42.8704825348733,42.2347122029621,42.3814284334031,9440.67330407987,0.0,1.0
2020-06-10,42.5,43.2,42.45,43.16,6727,41.5695986249627,42.2542743670209,41.5206932148157,42.2151500389033,6877.56219585718,0.0,1.0
2020-06-11,39.5,41.1,39.5,40.95,27983,38.6352740161418,40.2002471408463,38.6352740161418,40.0535309104052,28609.3091908238,0.0,1.0
2020-06-12,40.28,40.91,39.48,40.81,16692,39.3981984144352,40.0144065822876,38.615711852083,39.9165957619936,17065.5965769657,0.0,1.0
2020-06-15,41.29,41.32,39.17,39.17,26737,40.3860876994049,40.4154309454931,38.3124983091715,38.3124983091715,27335.4215000199,0.0,1.0
2020-06-16,42.38,42.78,41.42,42.74,15401,41.4522256406099,41.843468921786,40.5132417657872,41.8043445936684,15745.7017063173,0.0,1.0
2020-06-17,41.94,42.48,41.93,42.48,12707,41.0218580313161,41.5500364609039,41.0120769492867,41.5500364609039,12991.4052062966,0.0,1.0
2020-06-18,41.97,42.21,41.56,41.56,56785,41.0512012774043,41.28594724611,40.6501769141988,40.6501769141988,58055.9490548164,0.0,1.0
2020-06-19,41.75,42.7,41.5,42.7,34235,40.8360174727575,41.7652202655508,40.5914904220224,41.7652202655508,35001.2400438785,0.0,1.0
2020-06-22,42.29,42.33,41.57,41.66,10536,41.3641959023452,41.4033202304628,40.6599579962282,40.7479877344928,10771.8143742458,0.0,1.0
2020-06-23,42.58,42.95,42.58,42.82,4385,41.6478472811979,42.0097473162858,41.6478472811979,41.8825932499036,4483.14408039746,0.0,1.0
2020-06-24,41.22,42.12,40.74,42.05,17781,40.3176201251991,41.1979175078454,39.8481281877878,41.1294499336395,18178.9703292012,0.0,1.0
2020-06-25,41.88,41.9,40.93,40.93,34803,40.9631715391397,40.9827337031985,40.0339687463464,40.0339687463464,35581.9528916928,0.0,1.0
2020-06-26,40.59,41.64,40.48,41.64,77688,39.7014119573467,40.728425570434,39.5938200550233,40.728425570434,79426.7952834477,0.0,1.0
2020-06-29,41.65,41.82,40.64,40.82,16849,40.7382066524634,40.9044850469633,39.7503173674937,39.926376844023,17226.1105155341,0.0,1.0
2020-06-30,42.42,42.43,41.77,41.86,19800,41.4913499687275,41.5011310507569,40.8555796368163,40.9436093750809,20243.1591315552,0.0,1.0
2020-07-01,42.46,42.7,42.37,42.44,12967,41.5304742968451,41.7652202655508,41.4424445585804,41.5109121327863,13257.22446762,0.0,1.0
2020-07-02,42.63,43.41,42.62,43.19,51656,41.6967526913449,42.4596770896384,41.6869716093155,42.2444932849915,52812.1529343242,0.0,1.0
2020-07-06,42.96,43.54,42.89,43.43,16660,42.0195283983152,42.5868311560206,41.9510608241094,42.4792392536972,17032.8803601874,0.0,1.0
2020-07-07,42.33,43.09,42.33,42.85,7668,41.4033202304628,42.1466824646975,41.4033202304628,41.9119364959918,7839.62344549322,0.0,1.0
2020-07-08,42.81,42.81,42.2,42.81,8463,41.8728121678742,41.8728121678742,41.2761661640806,41.8728121678742,8652.41695607838,0.0,1.0
2020-07-09,42.19,42.72,41.62,42.72,14388,41.2663850820512,41.7847824296095,40.7088634063752,41.7847824296095,14710.0289689301,0.0,1.0
2020-07-10,42.57,42.58,42.2,42.2,32245,41.6380661991685,41.6478472811979,41.2761661640806,41.2761661640806,32966.7003129798,0.0,1.0
2020-07-13,41.62,43.38,41.6,42.76,13073,40.7088634063752,42.4303338435502,40.6893012423164,41.8239067577272,13365.5969356981,0.0,1.0
2020-07-14,41.91,41.97,41.03,41.4,12903,40.9925147852279,41.0512012774043,40.1317795666405,40.4936796017284,13191.7920340635,0.0,1.0
2020-07-15,43.59,43.79,43.14,43.29,121041,42.6357365661676,42.8313582067557,42.1955878748445,42.3423041052855,123750.112345585,0.0,1.0
2020-07-16,43.4,43.43,43.12,43.32,10178,42.449896007609,42.4792392536972,42.1760257107857,42.3716473513737,10405.8016990388,0.0,1.0
2020-07-17,43.61,43.84,43.33,43.63,8207,42.6552987302264,42.8802636169027,42.3814284334031,42.6748608942852,8390.68722185222,0.0,1.0
2020-07-20,43.93,43.93,43.59,43.67,108046,42.9682933551673,42.9682933551673,42.6357365661676,42.7139852224028,110464.261188284,0.0,1.0
2020-07-21,44.09,44.52,44.02,44.35,28404,43.1247906676378,43.5453771949021,43.0563230934319,43.3790988004022,29039.7319178129,0.0,1.0
2020-07-22,44.34,44.43,44.13,44.13,119017,43.3693177183728,43.4573474566375,43.1639149957554,43.1639149957554,121680.811634359,0.0,1.0
2020-07-23,44.2,44.99,43.99,44.34,18086,43.2323825699612,44.005088050284,43.0269798473437,43.3693177183728,18490.7967703691,0.0,1.0
2020-07-24,43.55,43.84,43.375,43.84,13361,42.59661223805,42.8802636169027,42.4254433025354,42.8802636169027,13660.0428867025,0.0,1.0
2020-07-27,44.2,44.2,43.49,43.49,9602,43.2323825699612,43.2323825699612,42.5379257458736,42.5379257458736,9816.90979702998,0.0,1.0
2020-07-28,43.5859,44.17,43.5859,44.17,22256,42.6317263225356,43.203039323873,42.6317263225356,43.203039323873,22754.1287692875,0.0,1.0
2020-07-29,44.4389,44.493,44.127,44.127,6256,43.4660526196436,43.5189682734227,43.1609806711466,43.1609806711466,6396.02038015201,0.0,1.0
2020-07-30,44.69,44.773,43.97,44.0,13124,43.7116555894019,43.792838570246,43.0074176832849,43.0367609293731,13417.7384061885,0.0,1.0
2020-07-31,44.3784,44.6791,43.78,44.66,11274,43.4068770733657,43.7009942099899,42.8215771247263,43.6823123433137,11526.3321236947,0.0,1.0
2020-08-03,45.495,45.495,44.78,44.78,5665,44.4990326927689,44.4990326927689,43.7996853276666,43.7996853276666,5791.79275152831,0.0,1.0
2020-08-04,45.8782,45.8782,45.39,45.39,23379,44.8738437561356,44.8738437561356,44.3963313314602,44.3963313314602,23902.26350185,0.0,1.0
2020-08-05,46.8503,46.8799,46.17,46.17,40885,45.8246627402139,45.8536147430209,45.1592557297536,45.1592557297536,41800.0788431129,0.0,1.0
2020-08-06,46.89,47.07,46.672,47.07,17919,45.8634936358706,46.0395531123999,45.6502660476296,46.0395531123999,18320.0590140575,0.0,1.0
2020-08-07,47.21,47.46,46.7207,47.2571,31877,46.1764882608115,46.4210153115466,45.6978999171128,46.22255715717,32590.4638200296,0.0,1.0
2020-08-10,47.2477,47.62,47.24,47.34,21039,46.2133629400623,46.577512624017,46.2058315068997,46.3036423271937,21509.890149939,0.0,1.0
2020-08-11,46.7841,47.7099,46.74,47.431,13051,45.7599119771792,46.6654445514613,45.7167774054296,46.3926501736613,13343.104536663,0.0,1.0
2020-08-12,47.2613,47.5207,47.0806,47.25,21232,46.2266652116223,46.480386479465,46.049921059351,46.2156125889291,21707.2098323829,0.0,1.0
2020-08-13,47.4565,47.744,47.16,47.16,8204,46.4175919328363,46.6987980411816,46.1275828506645,46.1275828506645,8387.62007652925,0.0,1.0
2020-08-14,47.2089,47.4118,47.1082,47.356,4000,46.1754123417883,46.3738704961648,46.0769168457522,46.3192920584408,4089.52709728389,0.0,1.0
2020-08-17,47.71,47.7803,47.44,47.49,15487,46.6655423622816,46.7343033689483,46.4014531474878,46.4503585576348,15833.6265389089,0.0,1.0
2020-08-18,47.52,47.9,47.3,47.9,6678,46.479701803723,46.8513829208403,46.2645179990761,46.8513829208403,6827.46548891545,0.0,1.0
2020-08-19,47.6113,47.995,47.595,47.64,10640,46.5690030826514,46.9443032001196,46.5530599189435,46.5970747880758,10878.1420787752,0.0,1.0
2020-08-20,47.5036,47.685,47.22,47.22,53486,46.4636608291948,46.6410896572081,46.1862693428409,46.1862693428409,54683.1115813315,0.0,1.0
2020-08-21,47.156,47.42,46.9988,47.32,5922,46.1236704178527,46.381890983429,45.9699118083505,46.2840801631349,6054.5448675288,0.0,1.0
2020-08-24,47.2605,47.5127,47.23,47.51,19841,46.22588272506,46.4725616138415,46.1960504248703,46.4699207216936,20285.0767843024,0.0,1.0
2020-08-25,47.63,47.64,47.24,47.4809,5188,46.5872937060464,46.5970747880758,46.2058315068997,46.441457772988,5304.11664517721,0.0,1.0
2020-08-26,47.53,47.85,47.51,47.75,7938,46.4894828857524,46.8024775106933,46.4699207216936,46.7046666903993,8115.66652455988,0.0,1.0
2020-08-27,47.6,47.88,47.27,47.65,66521,46.5579504599582,46.8318207567815,46.2351747529879,46.6068558701052,68009.8580096054,0.0,1.0
2020-08-28,48.1599,48.1599,47.69,47.69,31361,47.1055932427845,47.1055932427845,46.6459801982228,46.6459801982228,32062.91482448,0.0,1.0
2020-08-31,47.95,48.01,47.785,47.8963,10630,46.9002883309873,46.9589748231637,46.7389004775022,46.8477639204894,10867.9182610319,0.0,1.0
2020-09-01,48.63,48.63,47.7575,47.78,6486,47.5654019089867,47.5654019089867,46.7120025019213,46.7340099364875,6631.16818824583,0.0,1.0
2020-09-02,49.2,49.2795,48.3101,48.93,27481,48.1229235846627,48.2006831867964,47.2525050948661,47.8588343698688,28096.0735401146,0.0,1.0
2020-09-03,46.99,48.81,46.7484,48.81,17176,45.9613044561646,47.741461385516,45.7249935143343,47.741461385516,17560.429355737,0.0,1.0
2020-09-04,46.27,47.415,44.83,47.22,130560,45.2570665500476,46.3770004424143,43.8485907378136,46.1862693428409,133482.164455346,0.0,1.0
2020-09-08,45.41,46.15,45.15,45.29,30140,44.415893495519,45.1396935656948,44.1615853627545,44.2985205111661,30814.5866780341,0.0,1.0
2020-09-09,46.29,46.51,45.8575,46.01,21903,45.2766287141064,45.4918125187533,44.8535969163347,45.0027584172831,22393.2280029523,0.0,1.0
2020-09-10,45.85,46.88,45.7449,46.39,12265,44.8462611048127,45.8537125538412,44.7434619326837,45.3744395344005,12539.5124620467,0.0,1.0
2020-09-11,45.49,46.1406,45.06,46.01,80164,44.4941421517542,45.1304993485871,44.0735556244899,45.0027584172831,81958.2125566664,0.0,1.0
2020-09-14,46.7966,46.82,46.13,46.13,9588,45.772138329716,45.7950260616648,45.120131401636,45.120131401636,9802.59645218947,0.0,1.0
2020-09-15,46.9861,47.35,46.98,47.21,36577,45.9574898341732,46.3134234092231,45.9515233741352,46.1764882608115,37395.6581593382,0.0,1.0
2020-09-16,47.32,47.91,47.3001,47.33,20871,46.2840801631349,46.8611640028697,46.2646158098964,46.2938612451643,21338.130011853,0.0,1.0
2020-09-17,46.85,47.0,46.29,46.52,15819,45.824369307753,45.971085538194,45.2766287141064,45.5015936007827,16173.0572879835,0.0,1.0
2020-09-18,46.87,47.45,46.465,46.98,38694,45.8439314718118,46.4112342295172,45.447797649621,45.9515233741352,39560.0403755757,0.0,1.0
2020-09-21,45.75,45.92,45.3221,45.92,12662,44.7484502845187,44.9147286790185,44.3299177844805,44.9147286790185,12945.3980264521,0.0,1.0
2020-09-22,46.3984,46.4198,45.55,45.89,19600,45.3826556433051,45.4035871588481,44.5528286439306,44.8853854329303,20038.6827766911,0.0,1.0
2020-09-23,44.9863,46.66,44.96,46.35,93239,44.0014690499331,45.6385287491943,43.9757448041958,45.3353152062828,95325.8542559132,0.0,1.0
2020-09-24,44.94,45.58,44.33,44.84,10365,43.9675286952911,44.5936795267327,43.3707286840733,43.8696926278784,10594.2524818296,0.0116,1.0
2020-09-25,45.75,45.92,44.63,44.63,192163,44.7600008413344,44.9263221559361,43.6642368863116,43.6642368863116,196413.250329553,0.0,1.0
2020-09-28,46.99,47.08,46.33,46.33,21887,45.9731680772526,46.061220537924,45.3274500323284,45.3274500323284,22371.0954240042,0.0,1.0
2020-09-29,47.0355,47.3699,46.78,47.2725,69225,46.0176834879254,46.3448472973536,45.7677123356858,46.2495549676936,70756.1146217704,0.0,1.0
2020-09-30,47.26,47.87,46.9601,47.13,94115,46.237325459267,46.8341254704848,45.9439150930961,46.1101385716304,96196.6302293669,0.0,1.0
2020-10-01,48.136,48.136,47.42,47.65,62931,47.0943694098027,47.0943694098027,46.3938631671274,46.6188861221767,64322.9042869287,0.0,1.0
2020-10-02,48.2804,48.4599,47.08,47.09,26671,47.2356446911467,47.4112604321526,46.061220537924,46.0710041446653,27260.9076645322,0.0,1.0
2020-10-05,49.42,49.44,48.54,48.54,20000,48.3505845153825,48.370151728865,47.4896271221502,47.4896271221502,20442.3588650835,0.0,1.0
2020-10-06,49.25,50.5,49.14,49.72,56404,48.1842632007808,49.4072140434402,48.0766435266267,48.6440927176207,57651.5404713086,0.0,1.0
2020-10-07,50.2526,50.36,49.77,49.77,33855,49.165167612661,49.2702435490623,48.6930107513271,48.6930107513271,34603.8029688702,0.0,1.0
2020-10-08,50.47,50.76,50.31,50.76,18603,49.3778632232164,49.6615878187133,49.221325515356,49.6615878187133,19014.4600983574,0.0,1.0
2020-10-09,51.1566,51.3,50.85,50.98,11873,50.0496056620723,50.1899025827422,49.7496402793848,49.8768271670214,12135.6063402569,0.0,1.0
2020-10-12,51.28,51.54,51.125,51.54,7107,50.1703353692597,50.4247091445328,50.0186894647699,50.4247091445328,7264.19222270743,0.0,1.0
2020-10-13,51.43,51.52,50.74,51.11,26956,50.3170894703788,50.4051419310503,49.6420206052308,50.004014054658,27552.2112783596,0.0,1.0
2020-10-14,51.0019,51.76,50.915,51.47,11588,49.8982532657848,50.6399484928409,49.8132337232031,50.3562238973439,11844.3027264294,0.0,1.0
2020-10-15,51.48,51.54,50.13,50.13,62848,50.3660075040852,50.4247091445328,49.045220594013,49.045220594013,64238.0684976385,0.0,1.0
2020-10-16,51.15,51.72,51.15,51.62,12054,50.0431484816231,50.6008140658758,50.0431484816231,50.502977998463,12320.6096879859,0.0,1.0
2020-10-19,50.64,51.77,50.63,51.56,9874,49.544184537818,50.6497320995821,49.5344009310768,50.4442763580154,10092.3925716918,0.0,1.0
2020-10-20,50.5011,51.07,50.5011,51.0289,6677,49.4082902401817,49.9648796276929,49.4082902401817,49.9246690039862,6824.68150710815,0.0,1.0
2020-10-21,49.75,50.82,49.73,50.82,92247,48.6734435378445,49.720289459161,48.653876324362,49.720289459161,94287.3139113682,0.0,1.0
2020-10-22,50.2612,50.32,49.463,50.215,7799,49.1735815144585,49.2311091220972,48.3926540243699,49.1283812513138,7971.49783943934,0.0,1.0
2020-10-23,50.75,50.76,50.1,50.52,168915,49.6518042119721,49.6615878187133,49.0158697737892,49.4267812569227,172651.052384779,0.0,1.0
2020-10-26,49.56,50.285,48.8701,50.285,20199,48.4875550097603,49.1968664985028,47.8125839806797,49.1968664985028,20645.7603357911,0.0,1.0
2020-10-27,49.6088,49.925,49.51,49.66,25555,48.5352990106577,48.8446566558168,48.4386369760539,48.5853910771731,26120.2240398605,0.0,1.0
2020-10-28,48.09,48.55,47.9527,48.4,23259,47.0493648187928,47.4994107288915,46.9150358982351,47.3526566277724,23773.4412421489,0.0,1.0
2020-10-29,48.39,48.63,47.64,48.12,16589,47.3428730210311,47.5776795828217,46.6091025154355,47.0787156390167,16955.9145606436,0.0,1.0
2020-10-30,47.12,48.03,46.745,48.03,28532,46.1003549648891,46.9906631783452,45.7334697120913,46.9906631783452,29163.0691569282,0.0,1.0
2020-11-02,48.19,48.27,47.489,48.19,10002,47.1472008862056,47.2254697401358,46.4613700536422,47.1472008862056,10223.2236684283,0.0,1.0
2020-11-03,49.6688,49.83,48.88,48.88,21201,48.5940006511054,48.7517123917747,47.8222697513536,47.8222697513536,21669.9225149318,0.0,1.0
2020-11-04,50.1164,50.48,49.38,49.38,66130,49.0319148888449,49.3876468299576,48.3114500884174,48.3114500884174,67592.6595873987,0.0,1.0
2020-11-05,51.81,51.815,50.9,50.9,10925,50.6888665265473,50.6937583299179,49.7985583130912,49.7985583130912,11166.6385300519,0.0,1.0
2020-11-06,51.5,51.97,51.4,51.87,6561,50.3855747175677,50.8454042344077,50.287738650155,50.7475681669949,6706.11582569066,0.0,1.0
2020-11-09,51.1372,53.96,51.07,53.92,20936,50.0306254649942,52.7923419759214,49.9648796276929,52.7532075489563,21399.0612599695,0.0,1.0
2020-11-10,51.6092,51.88,50.7982,51.42,43528,50.4924117031824,50.7573517737362,49.698961196465,50.3073058636375,44490.7498339679,0.0,1.0
2020-11-11,52.4218,52.4218,51.81,51.8473,17841,51.2874275869785,51.2874275869785,50.6888665265473,50.7253593796922,18235.6062255978,0.0,1.0
2020-11-12,51.9072,52.58,51.5701,52.23,20752,50.7839631840724,51.4422042456254,50.454157800824,51.0997780096808,21210.9915584107,0.0,1.0
2020-11-13,52.66,52.859,52.2807,52.38,19567,51.5204730995556,51.715166873707,51.1493808958591,51.2465321107999,19999.7817956545,0.0,1.0
2020-11-16,53.3971,53.485,52.93,53.3,16648,52.2416227524551,52.3276206557109,51.7846304815701,52.1466239309973,17016.2195192955,0.0,1.0
2020-11-17,53.7048,53.89,52.707,53.14,19212,52.5426643318841,52.7238567287325,51.5664560512396,51.9900862231369,19636.9299257993,0.0,1.0
2020-11-18,53.2019,54.2,53.16,53.99,28175,52.0506467488654,53.027148537712,52.0096534366194,52.8216927961453,28798.1730511864,0.0,1.0
2020-11-19,53.85,53.9,53.4147,53.52,12318,52.6847223017674,52.7336403354738,52.2588419003197,52.3618632793053,12590.448825005,0.0,1.0
2020-11-20,54.12,54.12,53.64,53.68,14262,52.9488796837818,52.9488796837818,52.4792665602006,52.5184009871657,14577.4461066911,0.0,1.0
2020-11-23,55.0352,55.301,54.35,54.53,41140,53.8442753727434,54.1043236399264,53.1739026388312,53.3500075601741,42049.9321854768,0.0,1.0
2020-11-24,55.38,55.66,55.235,55.66,13150,54.1816141331825,54.4555551219382,54.039751835434,54.4555551219382,13440.8509537924,0.0,1.0
2020-11-25,55.6092,55.78,54.9973,55.3456,102279,54.4058543996926,54.5729584028335,53.8071955031939,54.1479585259925,104541.201118094,0.0,1.0
2020-11-27,56.4461,56.48,56.023,56.023,40339,55.2246444478699,55.2578108747228,54.8107000466465,54.8107000466465,41231.2157129303,0.0,1.0
2020-11-30,55.6487,56.58,55.07,56.58,16530,54.4444996463206,55.3556469421356,53.878322324203,55.3556469421356,16895.6096019916,0.0,1.0
2020-12-01,56.1256,56.51,55.86,56.41,33783,54.911079851812,55.2871616949466,54.6512272567637,55.1893256275339,34530.2104769559,0.0,1.0
2020-12-02,55.93,56.04,55.3,55.74,13989,54.7197125039527,54.8273321781067,54.1033452792523,54.5338239758684,14298.4079081827,0.0,1.0
2020-12-03,56.32,56.6752,56.114,56.1397,9332,55.1012731668624,55.4487868783125,54.8997308679921,54.9248747373172,9538.40464644799,0.0,1.0
2020-12-04,57.45,57.45,56.57,56.57,9919,56.2068207286265,56.2068207286265,55.3458633353943,55.3458633353943,10138.3878791382,0.0,1.0
2020-12-07,57.74,57.99,57.61,57.76,8339,56.4905453241235,56.7351354926554,56.3633584364869,56.510112537606,8523.44152879659,0.0,1.0
2020-12-08,58.5918,58.6999,57.9629,58.1039,13040,57.3239129463453,57.4296737352185,56.7086219183865,56.8465707734385,13328.4179800345,0.0,1.0
2020-12-09,57.9876,59.31,57.6855,58.95,39953,56.7327874270375,58.0265715825037,56.4372246673835,57.6743617398178,40836.6781868341,0.0,1.0
2020-12-10,59.19,59.24,57.9594,57.98,37661,57.9091683016084,57.9580863353148,56.7051976560271,56.7253518859141,38493.9838608956,0.0,1.0
2020-12-11,58.826,59.496,58.27,58.8939,26387,57.553045016226,58.2085466678914,57.0090764814111,57.6194757059992,26970.626168648,0.0,1.0
2020-12-14,59.18,59.94,59.11,59.72,100346,57.8993846948671,58.642938807204,57.8308994476782,58.427699458896,102565.447133784,0.0,1.0
2020-12-15,60.7448,60.76,59.47,59.5,35439,59.4303234777419,59.4451945599886,58.1831092903641,58.2124601105879,36222.8377909848,0.0,1.0
2020-12-16,60.6135,61.09,60.1401,61.09,150564,59.3018647212289,59.7680535824507,58.838708778097,59.7680535824507,153894.166008122,0.0,1.0
2020-12-17,61.8004,61.84,61.02,61.43,59763,60.4630810053509,60.5018240880464,59.6995683352618,60.1006962116541,61084.8346426994,0.0,1.0
2020-12-18,61.84,62.51,61.635,62.4,68054,60.5018240880464,61.1573257397118,60.3012601498502,61.0497060655578,69559.2145102198,0.0,1.0
2020-12-21,62.52,62.56,60.99,61.04,115921,61.1671093464531,61.2062437734182,59.670217515038,59.7191355487443,118484.934099967,0.0,1.0
2020-12-22,63.7808,63.86,63.04,63.04,60737,62.4006264843931,62.478112649784,61.6758568969994,61.6758568969994,62080.3775194289,0.0,1.0
2020-12-23,63.8,64.17,63.3603,64.04,24383,62.4194110093363,62.7814044587635,61.9892258209224,62.6542175711269,24922.3018103666,0.0,1.0
2020-12-24,63.46,64.04,63.285,63.6606,23061,62.1460570369851,62.7140481035065,61.9746804220864,62.3425036024061,23548.5745962781,0.0606,1.0
2020-12-28,62.6674,64.24,62.6674,64.24,66666,61.3698678657352,62.9099070919622,61.3698678657352,62.9099070919622,68075.5073082468,0.0,1.0
2020-12-29,61.0441,62.85,60.6253,62.85,34104,59.7801783859348,61.5486871221953,59.3700496641086,61.5486871221953,34825.0547691544,0.0,1.0
2020-12-30,61.99,62.23,61.22,61.22,33044,60.7064934718359,60.9415242579827,59.9524363662815,59.9524363662815,33742.6433788394,0.0,1.0
2020-12-31,61.69,62.24,61.212,62.24,30181,60.4127049891524,60.9513172074055,59.9446020067433,60.9513172074055,30819.1114821678,0.0,1.0
2021-01-04,61.1,62.29,60.22,62.29,566277,59.8349209732081,61.0002819545194,58.9731414240032,61.0002819545194,578249.693276814,0.0,1.0
2021-01-05,62.3014,62.54,61.23,61.23,150019,61.0114459168614,61.245105690089,59.9622293157043,59.9622293157043,153190.824871387,0.0,1.0
2021-01-06,64.2918,65.07,62.757,62.87,209309,62.9606345699722,63.7227218940532,61.4576126925634,61.5682730210408,213734.382731555,0.0,1.0
2021-01-07,65.9,65.94,65.22,65.26,40246,64.5355366961443,64.5747084938354,63.869616135395,63.9087879330861,41096.9139760553,0.0,1.0
2021-01-08,65.93,66.885,65.07,66.33,88309,64.5649155444127,65.5001422142885,63.7227218940532,64.956633521324,90176.1013842733,0.0,1.0
2021-01-11,66.1,66.4,65.215,65.38,74734,64.7313956846,65.0251841672835,63.8647196606836,64.0263033261595,76314.0875884936,0.0,1.0
2021-01-12,67.54,67.54,66.7325,66.8,29163,66.1415804014808,66.1415804014808,65.350799735591,65.4169021441948,29779.5880903369,0.0,1.0
2021-01-13,67.36,67.8,67.12,67.7,124485,65.9653073118707,66.3961970864732,65.7302765257239,66.2982675922454,127116.964078647,0.0,1.0
2021-01-14,69.263,69.6,67.82,67.82,198681,67.8289055870264,68.1589279825742,66.4157829853187,66.4157829853187,202881.676829415,0.0,1.0
2021-01-15,68.13,68.8144,67.4399,68.67,23097,66.719364417425,67.3895938759204,66.0435529777587,67.2481836862554,23585.335737836,0.0,1.0
2021-01-19,69.63,69.63,68.85,68.88,117971,68.1883068308426,68.1883068308426,67.4244567758655,67.4538356241338,120465.239742315,0.0,1.0
2021-01-20,69.93,70.78,69.5694,69.84,41317,68.4820953135261,69.3144960144627,68.1289615573405,68.393958768721,42190.5579374019,0.0,1.0
2021-01-21,69.4,69.88,69.151,69.88,81792,67.9630689941186,68.4331305664122,67.7192245534913,68.4331305664122,83521.313619478,0.0,1.0
2021-01-22,70.3372,70.38,68.6008,68.8,48762,68.8808642140219,68.9227780375514,67.1804164762497,67.3754920287516,49792.9662401333,0.0,1.0
2021-01-25,70.16,71.82,69.2784,70.61,36117,68.7073331502501,70.3329627544322,67.8439867291375,69.1480158742754,36880.6152679319,0.0,1.0
2021-01-26,69.6,70.59,69.51,70.43,29156,68.1589279825742,69.1284299754298,68.0707914377692,68.9717427846653,29772.4400905896,0.0,1.0
2021-01-27,67.918,69.33,67.4,68.2,34556,66.511753889662,67.8945183481591,66.0044791095618,66.7879150633845,35286.6113242699,0.0,1.0
2021-01-28,68.0065,69.03,67.538,68.38,32309,66.5984214920537,67.6007298654756,66.1396218115963,66.9641881529946,32992.1034053662,0.0,1.0
2021-01-29,66.7,68.55,66.4014,68.39,23651,65.318972649967,67.130668293182,65.0265551802027,66.9739811024174,24151.0488606988,0.0,1.0
2021-02-01,68.49,68.56,66.64,67.98,155932,67.0719105966453,67.1404612426047,65.2602149534303,66.5724701760833,159228.842372267,0.0,1.0
2021-02-02,69.48,69.8,68.89,69.38,29270,68.0414125895009,68.3547869710299,67.4636285735566,67.943483095273,29888.8503721895,0.0,1.0
2021-02-03,70.04,70.13,69.02,69.69,250823,68.5898177571767,68.6779543019818,67.5909369160528,68.2470645273793,256126.105804704,0.0,1.0
2021-02-04,71.67,71.67,70.46,70.46,101864,70.1860685130905,70.1860685130905,69.0011216329336,69.0011216329336,104017.692323632,0.0,1.0
2021-02-05,72.63,72.82,71.715,72.18,282955,71.1261916576777,71.3122576967106,70.230136785493,70.6855089336524,288937.466930744,0.0,1.0
2021-02-08,74.7395,74.81,73.45,73.84,119368,73.1920143384139,73.2610546318445,71.929213510346,72.3111385378345,121891.776263325,0.0,1.0
2021-02-09,75.3681,75.75,74.7872,74.97,128109,73.8075991391301,74.1815918775862,73.2387267071606,73.4177418226091,130817.585662139,0.0,1.0
2021-02-10,74.84,76.165,73.97,75.97,220608,73.2904334801129,74.5879992786317,72.4384468803307,74.3970367648874,225272.27546662,0.0,1.0
2021-02-11,75.0709,75.89,74.32,75.43,40172,73.516552682285,74.3186931695052,72.7812001101281,73.8682174960571,41021.3494072974,0.0,1.0
2021-02-12,75.91,75.978,74.7623,75.09,41076,74.3382790683507,74.4048711244257,73.2143422630978,73.5352572156825,41944.4625175284,0.0,1.0
2021-02-16,75.3,77.09,74.61,77.09,81890,73.7409091535609,75.4938471002392,73.0651956433889,75.4938471002392,83621.3856159411,0.0,1.0
2021-02-17,74.35,75.43,73.2604,75.43,50666,72.8105789583965,73.8682174960571,71.74353918929,73.8682174960571,51737.2221714162,0.0,1.0
2021-02-18,72.83,73.55,72.44,73.54,52353,71.3220506461334,72.0271430045738,70.9401256186448,72.017350055151,53459.8901105307,0.0,1.0
2021-02-19,74.64,75.06,73.75,73.79,53578,73.0945744916572,73.5058783674141,72.2230019930295,72.2621737907206,54710.7900663194,0.0,1.0
2021-02-22,73.26,74.548,73.0901,74.05,48456,71.7431474713131,73.0044793569676,71.57676526062,72.516790475713,49480.4965368914,0.0,1.0
2021-02-23,71.86,72.19,68.76,71.6,99802,70.3721345521234,70.6953018830752,67.3363202310604,70.117517867131,101912.095826623,0.0,1.0
2021-02-24,73.65,73.83,71.77,72.26,137708,72.1250724988016,72.3013455884117,70.2839980073183,70.7638525290347,140619.535601417,0.0,1.0
2021-02-25,70.49,73.5775,70.262,73.3,39958,69.030500481202,72.0540736154864,68.8072212343625,71.7823192690042,40802.8248435923,0.0,1.0
2021-02-26,70.69,71.715,69.05,70.81,163534,69.2263594696577,70.230136785493,67.6203157643211,69.3438748627311,166991.570097903,0.0,1.0
2021-03-01,73.42,73.69,72.12,72.12,163322,71.8998346620776,72.1642442964928,70.6267512371157,70.6267512371157,166775.08781984,0.0,1.0
2021-03-02,71.72,73.71,71.7,73.71,73559,70.2350332602044,72.1838301953383,70.2154473613588,72.1838301953383,75114.2447737576,0.0,1.0
2021-03-03,69.94,71.93,69.93,71.93,225860,68.4918882629489,70.4406851980828,68.4820953135261,70.4406851980828,230635.317562785,0.0,1.0
2021-03-04,67.33,70.13,65.98,69.68,142711,65.9359284636024,68.6779543019818,64.6138802915266,68.2372715779565,145728.313135139,0.0,1.0
2021-03-05,68.43,68.47,64.12,68.33,107589,67.0131529001086,67.0523246977997,62.7923916988888,66.9152234058807,109863.734974154,0.0,1.0
2021-03-08,67.95,69.86,67.81,68.89,121827,66.5430913278149,68.4135446675666,66.405990035896,67.4636285735566,124402.766460291,0.0,1.0
2021-03-09,70.4,70.99,69.55,69.55,50847,68.9423639363969,69.5201479523412,68.1099632354603,68.1099632354603,51922.0490220266,0.0,1.0
2021-03-10,71.8,72.78,71.4623,71.68,90663,70.3133768555866,71.2730858990194,69.9826689535792,70.1958614625132,92579.8715850296,0.0,1.0
2021-03-11,74.17,74.17,72.76,73.11,74514,72.6343058687864,72.6343058687864,71.2535000001739,71.5962532299713,76089.4361678622,0.0,1.0
2021-03-12,74.15,74.25,73.4885,73.79,28180,72.6147199699408,72.7126494641686,71.9669163656237,72.2621737907206,28775.8046972429,0.0,1.0
2021-03-15,74.79,74.9,73.9101,74.5,58938,73.241468732999,73.3491911766496,72.3797871132882,72.9574731997382,60184.1155871576,0.0,1.0
2021-03-16,73.58,74.76,72.94,74.74,42374,72.0565218528421,73.2120898847306,71.429773089784,73.192503985885,43269.9058992538,0.0,1.0
2021-03-17,74.2,74.28,72.2748,73.11,22901,72.6636847170547,72.742028312437,70.7783460941804,71.5962532299713,23385.1917449099,0.0,1.0
2021-03-18,71.22,73.5806,70.9453,73.25,25654,69.7453857890652,72.0571094298075,69.4763734684213,71.7333545218903,26196.3979312658,0.0,1.0
2021-03-19,72.23,72.5451,70.72,71.39,49357,70.7344736807664,71.0430495170783,69.255738317926,69.9118659292525,50400.5462186592,0.0,1.0
2021-03-22,72.4,72.86,71.725,72.73,27802,70.9009538209537,71.3514294944017,70.2399297349158,71.2241211519055,28389.8127108853,0.0,1.0
2021-03-23,69.8,72.1,69.43,72.1,36762,68.3547869710299,70.6071653382701,67.9924478423869,70.6071653382701,37539.2523875104,0.0,1.0
2021-03-24,67.24,70.49,67.14,70.45,25406,65.8477919187973,69.030500481202,65.7498624245695,68.9913286835109,25943.1545116449,0.0,1.0
2021-03-25,68.52,68.63,65.76,66.02,39467,67.1012894449136,67.2090118885642,64.3984354042253,64.6530520892177,40301.4437184558,0.0,1.0
2021-03-26,69.45,69.6399,67.78,69.1,37967,68.0120337412325,68.1980018507711,66.3766111876276,67.6692805114351,38769.7294868779,0.0,1.0
2021-03-29,67.13,69.3409,67.04,69.0,27441,65.7400694751467,67.9051926630299,65.6519329303416,67.5713510172072,28021.1801524855,0.0,1.0
2021-03-30,68.44,68.46,67.05,67.05,17443,67.0229458495313,67.0425317483769,65.6617258797644,65.6617258797644,17811.7942276085,0.0,1.0
2021-03-31,69.67,70.1,68.83,68.83,27865,68.2274786285337,68.6485754537134,67.4048708770199,67.4048708770199,28454.1447086116,0.0,1.0
2021-04-01,70.9,71.12,70.25,70.25,135059,69.4320114075361,69.6474562948374,68.7954696950552,68.7954696950552,137914.52826845,0.0,1.0
2021-04-05,71.0,71.78,70.45,71.78,177083,69.529940901764,70.2937909567411,68.9913286835109,70.2937909567411,180827.034180336,0.0,1.0
2021-04-06,70.835,71.53,70.78,71.1,114875,69.368357236288,70.0489672211715,69.3144960144627,69.6278703959918,117303.781568338,0.0,1.0
2021-04-07,69.49,70.72,69.33,70.72,33781,68.0512055389236,69.255738317926,67.8945183481591,69.255738317926,34495.2256379547,0.0,1.0
2021-04-08,70.38,70.38,69.3055,70.07,28468,68.9227780375514,68.9227780375514,67.8705256220733,68.6191966054451,29069.8938297058,0.0,1.0
2021-04-09,70.32,70.4111,69.82,70.26,28869,68.8640203410147,68.9532341102562,68.3743728698755,68.805262644478,29479.3721009476,0.0,1.0
2021-04-12,70.04,70.53,69.56,70.53,64247,68.5898177571767,69.0696722788931,68.1197561848831,69.0696722788931,65605.3628241222,0.0,1.0
2021-04-13,69.9,70.1,69.1365,69.8257,23350,68.4527164652578,68.6485754537134,67.7050247768282,68.3799548510465,23843.6848715621,0.0,1.0
2021-04-14,70.39,71.38,70.151,70.9965,24899,68.9325709869742,69.9020729798297,68.6985194957696,69.526513369466,25425.4351013716,0.0,1.0
2021-04-15,70.42,70.96,69.8412,70.96,67512,68.9619498352425,69.4907691040728,68.3951339226518,69.4907691040728,68939.3941348567,0.0,1.0
2021-04-16,70.51,70.69,69.88,70.6,40809,69.0500863800476,69.2263594696577,68.4331305664122,69.1382229248526,41671.8173843075,0.0,1.0
2021-04-19,69.44,70.24,68.9618,70.06,32958,68.0022407918097,68.7856767456324,67.5339419504122,68.6094036560223,33654.8250962289,0.0,1.0
2021-04-20,67.59,69.11,66.89,69.11,39225,66.1905451485947,67.6790734608579,65.5050386889999,67.6790734608579,40054.3271557613,0.0,1.0
2021-04-21,69.56,69.56,67.19,67.47,21091,68.1197561848831,68.1197561848831,65.7988271716834,66.0730297555213,21536.9232388059,0.0,1.0
2021-04-22,69.43,70.8089,69.22,69.82,14905,67.9924478423869,69.3427976382946,67.7867959045085,68.3743728698755,15220.1337477788,0.0,1.0
2021-04-23,70.87,71.1799,70.11,70.11,59563,69.4026325592678,69.7061160618798,68.6583684031362,68.6583684031362,60822.329850315,0.0,1.0
2021-04-26,71.8089,71.93,71.25,71.25,34256,70.3220925805729,70.4406851980828,69.7747646373335,69.7747646373335,34980.2684779543,0.0,1.0
2021-04-27,71.8,72.22,71.52,72.22,17413,70.3133768555866,70.7246807313436,70.0391742717487,70.7246807313436,17781.159942977,0.0,1.0
2021-04-28,71.92,72.13,71.31,71.68,15673,70.4308922486601,70.6365441865385,69.8335223338702,70.1958614625132,16004.3714343466,0.0,1.0
2021-04-29,71.35,72.69,70.71,72.69,20962,69.8726941315614,71.1849493542144,69.2459453685032,71.1849493542144,21405.1958148902,0.0,1.0
2021-04-30,70.25,71.44,70.23,71.09,31808,68.7954696950552,69.9608306763664,68.7758837962096,69.618077446569,32480.5108520192,0.0,1.0
2021-05-03,70.72,71.3098,70.556,71.3098,148131,69.255738317926,69.8333264748818,69.0951339473924,69.8333264748818,151262.907225241,0.0,1.0
2021-05-04,69.3,70.13,68.6536,70.13,45805,67.8651394998907,68.6779543019818,67.232123249202,68.6779543019818,46773.4469182829,0.0,1.0
2021-05-05,69.28,69.94,68.87,69.88,364514,67.8455536010452,68.4918882629489,67.444042674711,68.4331305664122,372220.854272917,0.0,1.0
2021-05-06,69.21,69.37,67.9739,69.37,84221,67.7770029550857,67.9336901458502,66.5664964769354,67.9336901458502,86001.6695318131,0.0,1.0
2021-05-07,70.27,70.55,69.32,69.46,49455,68.8150555939008,69.0892581777387,67.8847253987363,68.0218266906553,50500.6182151223,0.0,1.0
2021-05-10,68.26,70.2,68.26,70.2,31767,66.8466727599212,68.7465049479413,66.8466727599212,68.7465049479413,32438.6439963561,0.0,1.0
2021-05-11,68.19,68.38,66.0351,66.27,69869,66.7781221139617,66.9641881529946,64.6678394428461,64.8978758247873,71346.2277640761,0.0,1.0
2021-05-12,65.65,67.8394,65.489,67.46,69857,64.2907129605747,66.4347813071989,64.1330464748679,66.0632368060985,71333.9740502235,0.0,1.0
2021-05-13,66.42,67.45,65.4879,66.16,58357,65.044770066129,66.0534438566758,64.1319692504314,64.7901533811367,59590.8316081265,0.0,1.0
2021-05-14,68.54,68.56,67.01,67.28,21185,67.1208753437592,67.1404612426047,65.6225540820733,65.8869637164884,21632.9106639848,0.0,1.0
2021-05-17,68.71,68.71,67.7686,68.15,18389,67.2873554839465,67.2873554839465,66.3654472252856,66.7389503162706,18777.7953363236,0.0,1.0
2021-05-18,68.35,69.375,68.28,68.53,33851,66.9348093047263,67.9385866205616,66.8662586587668,67.1110823943364,34566.7056354283,0.0,1.0
2021-05-19,67.92,67.94,66.53,66.78,19398,66.5137124795466,66.5332983783922,65.1524925097797,65.3973162453493,19808.128442765,0.0,1.0
2021-05-20,68.44,68.59,67.48,68.14,11822,67.0229458495313,67.1698400908731,66.0828227049441,66.7291573668478,12071.9504304757,0.0,1.0
2021-05-21,68.67,69.5999,68.6,69.28,14308,67.2481836862554,68.15883005308,67.1796330402959,67.8455536010452,14610.5114836108,0.0,1.0
2021-05-24,69.25,69.57,68.66,69.0,142294,67.8161747527768,68.1295491343059,67.2383907368326,67.5713510172072,145302.496578761,0.0,1.0
2021-05-25,68.68,70.11,68.66,69.49,14765,67.2579766356782,68.6583684031362,67.2383907368326,68.0512055389236,15077.1737528315,0.0,1.0
2021-05-26,70.32,70.34,68.7,68.7,25239,68.8640203410147,68.8836062398602,67.2775625345237,67.2775625345237,25772.6236605292,0.0,1.0
2021-05-27,71.42,71.43,70.63,70.89,41013,69.9412447775209,69.9510377269437,69.1676017731209,69.4222184581133,41880.1305198021,0.0,1.0
2021-05-28,71.3,71.78,71.16,71.78,18980,69.8237293844475,70.2937909567411,69.6866280925285,70.2937909567411,19381.2907435653,0.0,1.0
2021-06-01,72.21,72.51,71.41,72.086,229220,70.7148877819208,71.0086762646043,69.9314518280981,70.5934552090783,234066.357441519,0.0,1.0
2021-06-02,71.99,72.58,71.67,72.58,27234,70.4994428946195,71.0772269105638,70.1860685130905,71.0772269105638,27809.8035885278,0.0,1.0
2021-06-03,71.31,71.54,71.175,71.49,25941,69.8335223338702,70.0587601705943,69.7013175166627,70.0097954234804,26489.4659209077,0.0,1.0
2021-06-04,71.59,71.76,71.2921,71.76,49422,70.1077249177082,70.2742050578955,69.8159929544035,70.2742050578955,50466.9205020276,0.0,1.0
2021-06-07,72.84,72.92,71.7645,71.94,17040,71.3318435955562,71.4101871909384,70.2786118851358,70.4504781475056,17400.2736707246,0.0,1.0
2021-06-08,73.53,73.6392,72.5328,73.21,15424,72.0075571057282,72.114496113425,71.0310041892882,71.6941827241991,15750.1068719047,0.0,1.0
2021-06-09,72.94,73.83,72.848,73.83,16999,71.429773089784,72.3013455884117,71.3396779550944,72.3013455884117,17358.4068150615,0.0,1.0
2021-06-10,72.33,73.28,72.12,73.28,30320,70.8324031749942,71.7627333701586,70.6267512371157,71.7627333701586,30961.050334294,0.0,1.0
2021-06-11,72.97,72.97,72.63,72.71,34767,71.4591519380523,71.4591519380523,71.1261916576777,71.20453525306,35502.0724595119,0.0,1.0
2021-06-14,72.84,73.5251,72.5201,73.22,14510,71.3318435955562,72.0027585605111,71.0185671435213,71.7039756736219,14816.7823334632,0.0,1.0
2021-06-15,72.71,72.71,72.13,72.4354,11815,71.20453525306,71.20453525306,70.6365441865385,70.9356208619103,12064.8024307283,0.0,1.0
2021-06-16,72.76,72.91,72.05,72.46,34844,71.2535000001739,71.4003942415156,70.5582005911562,70.9597115174904,35580.7004567328,0.0,1.0
2021-06-17,72.03,72.58,71.21,72.58,15245,70.5386146923107,71.0772269105638,69.7355928396424,71.0772269105638,15567.3223069364,0.0,1.0
2021-06-18,70.47,71.54,70.06,71.06,18594,69.0109145823564,70.0587601705943,68.6094036560223,69.5886985983007,18987.1296146393,0.0,1.0
2021-06-21,72.0101,72.12,70.87,70.87,9599,70.5191267229593,70.6267512371157,69.4026325592678,69.4026325592678,9801.94993927731,0.0,1.0
2021-06-22,72.44,72.46,71.31,71.8,7446,70.9401256186448,70.9597115174904,69.8335223338702,70.3133768555866,7603.42944555254,0.0,1.0
2021-06-23,73.03,73.304,72.53,72.53,11649,71.517909634589,71.7862364487733,71.0282621634499,71.0282621634499,11895.2927224337,0.0,1.0
2021-06-24,74.13,74.13,73.2701,73.54,34075,72.5951340710952,72.5951340710952,71.7530383502301,72.017350055151,34795.4416273439,0.0,1.0
2021-06-25,74.1,74.54,74.03,74.15,12040,72.5657552228269,72.9966449974294,72.4972045768674,72.6147199699408,12294.559565465,0.0,1.0
2021-06-28,73.64,74.11,73.03,74.11,16198,72.1152795493788,72.5755481722497,71.517909634589,72.5755481722497,16540.4714153989,0.0,1.0
2021-06-29,73.42,73.995,73.2541,73.77,10504,71.8998346620776,72.4629292538877,71.7373696311536,72.242587891875,10726.0841923293,0.0,1.0
2021-06-30,73.28,73.42,72.9609,72.9609,75978,71.7627333701586,71.8998346620776,71.4502403540776,71.4502403540776,77584.3892578822,0.0,1.0
2021-07-01,73.64,73.7899,73.13,73.78,171012,72.1152795493788,72.2620758612264,71.6158391288169,72.2523808412978,174627.67611373,0.0,1.0
2021-07-02,72.78,73.46,72.75,73.46,17882,71.2730858990194,71.9390064597687,71.2437070507511,71.9390064597687,18260.0759260503,0.0,1.0
2021-07-06,72.08,72.84,71.49,72.84,41846,70.5875794394246,71.3318435955562,70.0097954234804,71.3318435955562,42730.7424897383,0.0,1.0
2021-07-07,71.39,72.45,70.98,72.08,26278,69.9118659292525,70.9499185680676,69.5103550029184,70.5875794394246,26833.5910516022,0.0,1.0
2021-07-08,70.49,71.23,69.35,69.77,41444,69.030500481202,69.755178738488,67.9141042470046,68.3254081227616,42320.2430756754,0.0,1.0
2021-07-09,72.13,72.13,71.1,71.27,26241,70.6365441865385,70.6365441865385,69.6278703959918,69.7943505361791,26795.8087672232,0.0,1.0
2021-07-12,72.37,72.39,71.68,71.92,12219,70.8715749726853,70.8911608715309,70.1958614625132,70.4308922486601,12477.3441304333,0.0,1.0
2021-07-13,71.15,72.23,71.14,72.23,23895,69.6768351431057,70.7344736807664,69.6670421936829,70.7344736807664,24400.2077090355,0.0,1.0
2021-07-14,69.9,71.4712,69.81,71.4712,21158,68.4527164652578,69.9913846785655,68.3645799204527,69.9913846785655,21605.3398078164,0.0,1.0
2021-07-15,69.22,69.9,68.425,69.42,173334,67.7867959045085,68.4527164652578,67.0082564253972,67.9826548929641,176998.769744212,0.0,1.0
2021-07-16,68.27,69.89,68.24,69.89,28651,66.856465709344,68.442923515835,66.8270868610757,68.442923515835,29256.7629659584,0.0,1.0
2021-07-19,67.32,68.065,66.51,66.74,176417,65.9261355141796,66.655710246177,65.1329066109341,65.3581444476581,180146.953061515,0.0,1.0
2021-07-20,69.5229,69.92,67.3935,67.64,201919,68.0834243425246,68.4723023641033,65.998113692437,66.2395098957087,206188.137283981,0.0,1.0
2021-07-21,70.92,70.93,70.01,70.01,25290,69.4515973063817,69.4613902558045,68.5604389089084,68.5604389089084,25824.7019444029,0.0,1.0
2021-07-22,69.98,70.5333,69.63,70.46,18506,68.53106006064,69.0729039522026,68.1883068308426,69.0011216329336,18897.2690463867,0.0,1.0
2021-07-23,70.26,70.46,69.67,70.46,24765,68.805262644478,69.0011216329336,68.2274786285337,69.0011216329336,25288.6019633506,0.0,1.0
2021-07-26,70.73,71.15,70.38,70.5,14221,69.2655312673488,69.6768351431057,68.9227780375514,69.0402934306248,14521.6720581792,0.0,1.0
2021-07-27,69.73,70.47,68.95,70.47,13219,68.2862363250704,69.0109145823564,67.5223862700933,69.0109145823564,13498.4869514852,0.0,1.0
2021-07-28,70.83,71.2,69.66,70.39,33953,69.3634607615766,69.7257998902196,68.2176856791109,68.9325709869742,34670.8622031756,0.0,1.0
2021-07-29,71.57,72.1,71.21,71.21,172160,70.0881390188626,70.6071653382701,69.7355928396424,69.7355928396424,175799.948072297,0.0,1.0
2021-07-30,71.17,71.7613,70.855,71.06,64447,69.6964210419513,70.2754781413205,69.3879431351336,69.5886985983007,65809.5913883326,0.0,1.0
2021-08-02,70.82,72.082,70.74,71.32,192387,69.3536678121538,70.5895380293091,69.2753242167716,69.843315283293,196454.603913714,0.0,1.0
2021-08-03,71.36,71.4,70.0,71.2,35319,69.8824870809842,69.9216588786753,68.5506459594856,69.7257998902196,36065.7432967325,0.0,1.0
2021-08-04,70.58,71.44,70.58,71.06,91183,69.118637026007,69.9608306763664,69.118637026007,69.5886985983007,93110.8658519766,0.0,1.0
2021-08-05,72.11,72.11,70.95,70.95,20797,70.6169582876929,70.6169582876929,69.48097615465,69.48097615465,21236.7072494166,0.0,1.0
2021-08-06,72.51,72.9,72.09,72.25,24919,71.0086762646043,71.3906012920929,70.5973723888474,70.7540595796119,25445.8579577926,0.0,1.0
2021-08-09,72.13,72.395,71.892,72.28,12820,70.6365441865385,70.8960573462423,70.4034719902763,70.7834384278803,13091.0509658855,0.0,1.0
2021-08-10,72.27,72.39,71.745,72.0218,12932,70.7736454784575,70.8911608715309,70.2595156337613,70.530584473784,13205.4189618433,0.0,1.0
2021-08-11,72.46,72.48,71.41,72.48,13481,70.9597115174904,70.9792974163359,69.9314518280981,70.9792974163359,13766.0263706008,0.0,1.0
2021-08-12,72.24,72.37,72.01,72.37,7757,70.7442666301891,70.8715749726853,70.5190287934651,70.8715749726853,7921.00486289969,0.0,1.0
2021-08-13,71.44,72.33,71.37,72.33,18550,69.9608306763664,70.8324031749942,69.892280030407,70.8324031749942,18942.199330513,0.0,1.0
2021-08-16,70.89,71.3199,70.5,70.9,8184,69.4222184581133,69.8432173537988,69.0402934306248,69.4320114075361,8357.03284748886,0.0,1.0
2021-08-17,69.7,70.332,69.075,70.33,18502,68.2568574768021,68.875771880322,67.6447981378781,68.8738132904375,18893.1844751025,0.0,1.0
2021-08-18,69.13,70.2608,69.11,69.73,11040,67.6986593597034,68.8060460804318,67.6790734608579,68.2862363250704,11273.4167444131,0.0,1.0
2021-08-19,68.385,68.95,68.01,68.17,41740,66.969084627706,67.5223862700933,66.6018490243517,66.7585362151162,42622.5013507069,0.0,1.0
2021-08-20,69.6,69.6,68.41,68.41,28470,68.1589279825742,68.1589279825742,66.993567001263,66.993567001263,29071.936115348,0.0,1.0
2021-08-23,70.94,70.95,70.18,70.18,170604,69.4711832052272,69.48097615465,68.7269190490957,68.7269190490957,174211.049842741,0.0,1.0
2021-08-24,71.68,71.69,71.08,71.3492,19283,70.1958614625132,70.205654411936,69.6082844971462,69.8719106956076,19690.697018344,0.0,1.0
2021-08-25,72.18,72.6046,71.68,71.79,28491,70.6855089336524,71.1013175661438,70.1958614625132,70.3035839061639,29093.3801145901,0.0,1.0
2021-08-26,71.44,72.362,71.44,71.995,7890,69.9608306763664,70.8637406131471,69.9608306763664,70.5043393693309,8056.81685809959,0.0,1.0
2021-08-27,73.39,73.57,71.67,71.67,13495,71.8704558138092,72.0467289034193,70.1860685130905,70.1860685130905,13780.3223700956,0.0,1.0
2021-08-30,73.2,73.7,73.12,73.7,15576,71.6843897747764,72.1740372459155,71.6060461793941,72.1740372459155,15905.3205807046,0.0,1.0
2021-08-31,73.1877,73.36,72.706,73.17,11147,71.6723444469863,71.8410769655409,71.2006180732909,71.655010926508,11382.6790262657,0.0,1.0
2021-09-01,73.591,73.92,72.9,73.54,174964,72.0672940972072,72.3894821332168,71.3906012920929,72.017350055151,178663.232542527,0.0,1.0
2021-09-02,74.23,74.592,73.8321,73.98,10019,72.6930635653231,73.0475683344279,72.3034021077905,72.4482398297535,10230.8299241191,0.0,1.0
2021-09-03,74.0,74.3899,73.782,74.22,8404,72.4678257285991,72.8496528265934,72.2543394311824,72.6832706159003,8581.68426812027,0.0,1.0
2021-09-07,73.26,74.16,73.26,74.01,8506,71.7431474713131,72.6245129193636,71.7431474713131,72.4776186780218,8685.84083586756,0.0,1.0
2021-09-08,72.39,72.97,72.09,72.8899,13025,70.8911608715309,71.4591519380523,70.5973723888474,71.3807104131758,13300.3852442012,0.0,1.0
2021-09-09,72.89,73.2519,72.36,72.36,10919,71.3808083426701,71.7352151822806,70.8617820232625,70.8617820232625,11149.8584630658,0.0,1.0
2021-09-10,71.74,73.01,71.74,73.01,16647,70.2546191590499,71.4983237357435,70.2546191590499,71.4983237357435,16998.9645420512,0.0,1.0
2021-09-13,71.99,72.03,71.66,71.84,7696,70.4994428946195,70.5386146923107,70.1762755636677,70.3525486532778,7858.71515081552,0.0,1.0
2021-09-14,71.09,72.38,70.86,72.38,33290,69.618077446569,70.8813679221081,69.392839609845,70.8813679221081,33993.8445128182,0.0,1.0
2021-09-15,72.06,72.16,71.11,71.23,13484,70.567993540579,70.6659230348069,69.6376633454146,69.755178738488,13769.089799064,0.0,1.0
2021-09-16,72.11,72.36,71.6,72.14,9789,70.6169582876929,70.8617820232625,70.117517867131,70.6463371359613,9995.96707527718,0.0,1.0
2021-09-17,72.07,72.1073,71.53,72.05,48845,70.5777864900018,70.6143141913488,70.0489672211715,70.5582005911562,49877.7210942807,0.0,1.0
2021-09-20,70.38,70.925,69.46,70.46,27687,68.9227780375514,69.4564937810931,68.0218266906553,69.0011216329336,28272.3812864643,0.0,1.0
2021-09-21,70.58,71.04,69.9717,70.92,17317,69.118637026007,69.5691126994551,68.5229319126191,69.4515973063817,17683.130232156,0.0,1.0
2021-09-22,71.82,72.19,71.035,71.22,22361,70.3329627544322,70.6953018830752,69.5642162247437,69.7453857890652,22833.7746215418,0.0,1.0
2021-09-23,73.15,73.35,71.78,72.18,9625,71.6636287220001,71.859564822402,70.321466434247,70.7133386350508,9824.63158168067,0.0288,1.0
2021-09-24,72.86,73.2289,72.5844,72.79,32203,71.3795213764173,71.7409255136086,71.1095214300635,71.3109437412766,32870.9206051805,0.0,1.0
2021-09-27,73.87,74.11,72.9,72.9,31941,72.368998683447,72.6041220039293,71.4187085964977,71.4187085964977,32603.4864779701,0.0,1.0
2021-09-28,72.25,73.47,72.21,73.38,19757,70.7819162701915,71.9771264826431,70.7427290501111,71.8889552374623,20166.7788217418,0.0,1.0
2021-09-29,72.33,72.7799,72.12,72.58,17140,70.8602907103522,71.3010489682063,70.6545578049302,71.1052108358546,17495.4997724682,0.0,1.0
2021-09-30,71.59,72.9,71.56,72.9,45819,70.1353271388651,71.4187085964977,70.1059367238049,71.4187085964977,46769.3292925742,0.0,1.0
2021-10-01,72.69,73.08,71.14,72.0425,265333,71.2129756910757,71.5950510868594,69.6944709129608,70.5786325660245,270836.256775281,0.0,1.0
2021-10-04,71.97,72.68,71.59,72.68,82458,70.5076057296288,71.2031788860556,70.1353271388651,71.2031788860556,84168.256723348,0.0,1.0
2021-10-05,72.405,72.5717,71.9189,72.41,15418,70.9337667480029,71.0970794876879,70.4575440559761,70.938665150513,15737.783867673,0.0,1.0
2021-10-06,71.914,72.0051,71.07,71.53,21866,70.4527436215162,70.5419925152493,69.6258932778202,70.0765463087446,22319.5214716914,0.0,1.0
2021-10-07,73.09,73.6437,72.48,72.48,33374,71.6048478918795,72.1472969858422,71.0072427856537,71.0072427856537,34066.208250079,0.0,1.0
2021-10-08,72.29,73.28,72.2691,73.28,45737,70.8211034902719,71.7909871872613,70.8006281677798,71.7909871872613,46685.628535203,0.0,1.0
2021-10-11,71.74,72.805,71.74,72.31,8841,70.2822792141666,71.3256389488068,70.2822792141666,70.840697100312,9024.3706819365,0.0,1.0
2021-10-12,71.95,72.125,71.7923,72.04,7687,70.4880121195886,70.6594562074403,70.3335165044217,70.5761833647694,7846.43563307837,0.0,1.0
2021-10-13,72.21,72.2199,71.73,71.73,10232,70.7427290501111,70.752427887081,70.2724824091465,70.2724824091465,10444.2213344163,0.0,1.0
2021-10-14,73.33,73.44,72.8878,73.1,11594,71.8399712123618,71.9477360675828,71.4067564943732,71.6146446968996,11834.4704995331,0.0,1.0
2021-10-15,73.3,74.2799,73.27,74.13,69786,71.8105807973015,72.7705697212207,71.7811903822412,72.6237156139694,71233.4274866667,0.0,1.0
2021-10-18,73.49,73.58,73.005,73.005,19520,71.9967200926833,72.0848913378642,71.5215750492087,71.5215750492087,19924.8632181202,0.0,1.0
2021-10-19,73.75,74.1622,73.37,73.82,139063,72.2514370232058,72.6552613261342,71.8791584324422,72.3200146583465,141947.297833066,0.0,1.0
2021-10-20,74.25,74.45,73.83,73.9,27677,72.7412772742106,72.9372133746125,72.3298114633666,72.3983890985073,28251.0470946676,0.0,1.0
2021-10-21,74.32,74.5899,73.8501,74.05,17543,72.8098549093513,73.0742706768437,72.349503041457,72.5453411738087,17906.8583727194,0.0,1.0
2021-10-22,74.35,74.6985,73.81,74.53,21682,72.8392453244116,73.1806639793619,72.3102178533264,73.0155878147733,22131.7051380779,0.0,1.0
2021-10-25,75.23,75.39,74.67,74.67,13599,73.70136416618,73.8581130465015,73.1527430850546,73.1527430850546,13881.0560913533,0.0,1.0
2021-10-26,75.0,75.6299,74.935,75.48,14553,73.4760376507178,74.0931383989336,73.4123584180872,73.9462842916824,14854.8429515012,0.0,1.0
2021-10-27,73.34,74.625,73.32,74.42,9008,71.8497680173819,73.1086574624642,71.8301744073417,72.9078229595522,9194.83441950956,0.0,1.0
2021-10-28,75.0297,75.0297,73.89,73.89,143450,73.5051341616275,73.5051341616275,72.3885922934872,72.3885922934872,146425.288352425,0.0,1.0
2021-10-29,75.48,75.495,74.8911,75.139,16966,73.9462842916824,73.9609794992125,73.3693504440489,73.6122132404971,17317.8908482903,0.0,1.0
2021-11-01,77.41,77.45,76.22,76.22,110405,75.8370676605608,75.8762548806412,74.6712478631695,74.6712478631695,112694.903872775,0.0,1.0
2021-11-02,77.68,77.78,77.28,77.63,34022,76.1015813961034,76.1995494463044,75.7097091952996,76.0525973710029,34727.6483815003,0.0,1.0
2021-11-03,78.94,79.18,77.46,77.46,20413,77.3359788286355,77.5711021491178,75.8860516856613,75.8860516856613,20836.3848807114,0.0,1.0
2021-11-04,79.29,80.0,79.089,79.34,14284,77.6788670043388,78.3744401607656,77.4819512234349,77.7278510294393,14580.2636376859,0.0,1.0
2021-11-05,80.09,80.3824,79.6108,79.96,17456,78.4626114059465,78.7490699847341,77.9931485093835,78.3352529406852,17818.0539106304,0.0,1.0
2021-11-08,80.47,81.14,80.38,80.86,28200,78.8348899967101,79.4912759330565,78.7467187515293,79.2169653924939,28784.8946081449,0.0,1.0
2021-11-09,80.45,80.69,80.08,80.69,17341,78.8152963866699,79.0504197071522,78.4528146009264,79.0504197071522,17700.668702122,0.0,1.0
2021-11-10,78.77,80.352,78.36,79.94,38808,77.1694331432938,78.719287697473,76.7677641374699,78.315659330645,39612.9145373365,0.0,1.0
2021-11-11,79.6,79.9687,79.35,79.35,12057,77.9825679599618,78.3437761610527,77.7376478344594,77.7376478344594,12307.0735563973,0.0,1.0
2021-11-12,79.87,80.04,79.6,79.81,8955,78.2470816955044,78.413627380846,77.9825679599618,78.1883008653838,9140.73514950134,0.0,1.0
2021-11-15,79.61,80.32,79.43,80.32,20114,77.9923647649819,78.6879379214087,77.8160222746202,78.6879379214087,20531.1833385896,0.0,1.0
2021-11-16,80.11,80.1666,79.2,79.57,64230,78.4822050159867,78.5376549324004,77.590695759158,77.9531775449015,65562.190804296,0.0,1.0
2021-11-17,79.15,79.98,78.94,79.98,27493,77.5417117340575,78.3548465507254,77.3359788286355,78.3548465507254,28063.2307610542,0.0,1.0
2021-11-18,79.24,79.7528,78.4195,79.73,18372,77.6298829792383,78.1322631406689,76.8260551273395,78.1099264252231,18753.0526149234,0.0,1.0
2021-11-19,78.5,79.15,78.45,78.79,27499,76.9049194077513,77.5417117340575,76.8559353826508,77.189026753334,28069.3552067155,0.0,1.0
2021-11-22,78.1,79.54,77.97,79.07,16402,76.5130472069474,77.9237871298412,76.3856887416862,77.4633372938967,16742.1929561274,0.0,1.0
2021-11-23,77.91,78.6399,76.85,78.17,15881,76.3269079115656,77.0419767099824,75.2884465794355,76.5816248420881,16210.3869245372,0.0,1.0
2021-11-24,78.25,78.3,76.91,77.25,24670,76.6599992822489,76.7089833073494,75.3472274095561,75.6803187802393,25181.679077409,0.0,1.0
2021-11-26,75.0353,76.169,73.96,75.82,91474,73.5106203724387,74.621284157567,72.4571699286278,74.2793756623656,93371.257070406,0.0,1.0
2021-11-29,75.3957,76.5,74.715,76.5,15093,73.863697225363,74.9455584037321,73.1968287076451,74.9455584037321,15406.0430610188,0.0,1.0
2021-11-30,73.43,74.9838,72.6441,74.57,54246,71.9379392625628,73.4601668265852,71.1680083560334,73.0547750348536,55371.1132238805,0.0,1.0
2021-12-01,71.72,75.39,71.63,75.16,64147,70.2626856041264,73.8581130465015,70.1745143589455,73.6327865310393,65477.4693059813,0.0,1.0
2021-12-02,73.58,73.8299,71.81,71.81,32712,72.0848913378642,72.3297134953164,70.3508568493072,70.3508568493072,33390.4777454481,0.0,1.0
2021-12-03,71.86,73.3705,71.1188,73.3705,36922,70.3998408744077,71.8796482726932,69.6737016863182,71.8796482726932,37687.7971177988,0.0,1.0
2021-12-06,73.12,73.578,71.532,72.24,14892,71.6342383069398,72.0829319768602,70.0785056697486,70.7721194651714,15200.874131365,0.0,1.0
2021-12-07,75.2299,75.8833,74.62,74.62,77129,73.7012661981298,74.3413894381428,73.1037590599541,73.1037590599541,78728.7282351634,0.0,1.0
2021-12-08,75.81,76.0,75.15,75.57,26767,74.2695788573455,74.4557181527273,73.6229897260192,74.0344555368632,27322.172836036,0.0,1.0
2021-12-09,73.86,75.7521,73.86,75.7521,5767,72.3592018784269,74.2128553562792,72.3592018784269,74.2128553562792,5886.61302145999,0.0,1.0
2021-12-10,73.61,74.64,73.2205,74.64,48888,72.1142817529245,73.1233526699943,71.7326961973917,73.1233526699943,49901.9832483329,0.0,1.0
2021-12-13,72.11,73.45,72.0107,73.45,14098,70.6447609999101,71.9575328726029,70.5474787260606,71.9575328726029,14390.4058221854,0.0,1.0
2021-12-14,71.34,72.53,71.065,71.7,27380,69.8904070133627,71.0562268107541,69.6209948753101,70.2430919940862,27947.8870344329,0.0,1.0
2021-12-15,72.59,72.8,70.1363,71.05,142043,71.1150076408747,71.3207405462967,68.7111655930938,69.60629966778,144989.105844849,0.0,1.0
2021-12-16,70.66,73.18,70.3859,73.105,24771,69.2242242719962,71.6930191370604,68.9556938463954,71.6195430994096,25284.7739127077,0.0,1.0
2021-12-17,71.33,71.6386,69.55,70.0,63252,69.8806102083426,70.1829396112628,68.1367789147656,68.5776351406699,64563.906161503,0.0,1.0
2021-12-20,70.02,70.22,69.0,70.22,57478,68.5972287507101,68.793164851112,67.5979546386604,68.793164851112,58670.1479534381,0.0,1.0
2021-12-21,72.47,72.53,71.0,71.08,30848,70.9974459806336,71.0562268107541,69.5573156426795,69.6356900828403,31487.8166266686,0.0,1.0
2021-12-22,73.5,73.5189,72.36,72.36,6979,72.0065168977034,72.0250328591914,70.8896811254125,70.8896811254125,7123.7510450441,0.0,1.0
2021-12-23,73.9,74.02,73.36,73.5216,21992,72.8315058484457,72.9497708105812,72.2993135188359,72.4585770011784,22314.6395377555,0.4421,1.0
2021-12-27,75.22,75.22,73.84,74.11,22233,74.1324204319362,74.1324204319362,72.7723733673779,73.0384695321828,22559.1751929301,0.0,1.0
2021-12-28,74.47,75.535,74.44,75.11,18159,73.3932644185893,74.4428659575419,73.3636981780554,74.024010883312,18425.4064826347,0.0,1.0
2021-12-29,74.8,74.92,74.21,74.57,28048,73.7184930644619,73.8367580265974,73.1370236672957,73.4918185537022,28459.4857109389,0.0,1.0
2021-12-30,74.6,75.48,74.6,74.67,12727,73.5213847942361,74.3886611832298,73.5213847942361,73.5903726888151,12913.7148689075,0.0,1.0
2021-12-31,74.56,74.88,74.52,74.63,6779,73.4819631401909,73.7973363725523,73.4425414861458,73.55095103477,6878.45313870702,0.0,1.0
2022-01-03,75.14,75.801,74.59,75.18,36857,74.0535771238458,74.7050199569422,73.5115293807248,74.092998777891,37397.7205094151,0.0,1.0
2022-01-04,75.03,75.7,74.23,75.42,43607,73.9451675752216,74.6054802804782,73.1567344943183,74.329528702162,44246.7481958397,0.0,1.0
2022-01-05,71.84,74.97,71.76,74.82,75745,70.8012906651196,73.8860350941539,70.7224473570293,73.7382038914845,76856.2373493677,0.0,1.0
2022-01-06,72.14,72.6723,71.2737,71.94,23691,71.0969530704583,71.6215567316644,70.2431785979751,70.8998448002325,24038.5651731978,0.0,1.0
2022-01-07,70.77,72.225,70.76,72.1,26781,69.7467614194114,71.1807240853043,69.7369060059001,71.0575314164132,27173.8978474277,0.0,1.0
2022-01-10,70.33,70.33,68.82,70.11,58759,69.3131232249145,69.3131232249145,67.8249557847095,69.0963041276661,59621.0396780183,0.0,1.0
2022-01-11,71.49,71.49,69.56,70.23,18811,70.4563511922244,70.4563511922244,68.5542563845451,69.2145690898016,19086.9718236049,0.0,1.0
2022-01-12,71.23,72.03,70.62,71.94,28062,70.2001104409308,70.9885435218341,69.598930216742,70.8998448002325,28473.6911016959,0.0,1.0
2022-01-13,70.31,71.77,70.2526,71.6,20418,69.293412397892,70.7323027705405,69.2368423243371,70.5647607408486,20717.5477483581,0.0,1.0
2022-01-14,69.9,70.2419,68.9375,69.68,13128,68.889340443929,69.2262970318801,67.9407568934672,68.6725213466806,13320.5978470196,0.0,1.0
2022-01-18,67.65,69.3068,67.59,68.9066,37037,66.6718724038884,68.3047173144392,66.6127399228206,67.9103036657173,37580.3612477197,0.0,1.0
2022-01-19,66.54,68.07,66.5349,67.97,30356,65.577921504135,67.0857997713626,65.5728952432442,66.9872456362497,30801.3458443119,0.0,1.0
2022-01-20,65.36,68.24,65.26,67.15,71392,64.4149827098026,67.2533418010546,64.3164285746896,66.1791017283238,72439.3754947,0.0,1.0
2022-01-21,63.97,66.026,63.97,64.84,61579,63.045080231733,65.0713532496546,63.045080231733,63.9025012072154,62482.4112447912,0.0,1.0
2022-01-24,65.6,65.6,61.71,62.56,133755,64.6515126340736,64.6515126340736,60.8177567781811,61.6554669266409,135717.288621885,0.0,1.0
2022-01-25,64.69,65.58,63.24,64.38,65225,63.754670004546,64.631801807051,62.3256350454087,63.449152185696,66181.9008662289,0.0,1.0
2022-01-26,63.77,66.5434,63.05,65.47,102186,62.8479719615072,65.5812723447288,62.1383821886942,64.5233922584268,103685.147135553,0.0,1.0
2022-01-27,62.37,65.11,62.11,64.65,41300,61.4682140699263,64.1685973720203,61.2119733186328,63.7152483505009,41905.902733235,0.0,1.0
2022-01-28,63.79,63.93,61.43,62.45,450735,62.8676827885298,63.0056585776878,60.5418051998649,61.5470573780167,457347.628776384,0.0,1.0
2022-01-31,66.03,66.03,63.69,63.69,142700,65.0752954150591,65.0752954150591,62.7691286534168,62.7691286534168,144793.518644858,0.0,1.0
2022-02-01,66.75,66.84,64.96,65.98,41406,65.7848851878721,65.8735839094737,64.0207661693509,65.0260183475026,42013.4578346811,0.0,1.0
2022-02-02,66.19,67.075,65.5755,66.9,119074,65.2329820312398,66.1051861269891,64.6273668709709,65.9327163905415,120820.907071603,0.0,1.0
2022-02-03,64.68,66.093,64.59,65.09,29336,63.7448145910347,65.1373845201802,63.6561158694331,64.1488865449977,29766.3816605855,0.0,1.0
2022-02-04,65.37,65.81,64.09,64.82,53297,64.4248381233138,64.8584763178107,63.1633451938685,63.8827903801928,54078.9079412404,0.0,1.0
2022-02-07,65.75,66.27,65.29,65.59,61434,64.7993438367429,65.3118253393301,64.3459948152235,64.6416572205623,62335.2839833792,0.0,1.0
2022-02-08,66.906,66.97,65.65,65.65,27898,65.9386296386483,66.0017042851205,64.70078970163,64.70078970163,28307.285095685,0.0,1.0
2022-02-09,68.51,68.51,67.65,67.65,24282,67.5194379658595,67.5194379658595,66.6718724038884,66.6718724038884,24638.2355972981,0.0,1.0
2022-02-10,67.47,69.23,67.0129,67.16,96788,66.4944749606851,68.2290277386724,66.043984009084,66.1889571418351,98207.9543279504,0.0,1.0
2022-02-11,66.52,68.2499,66.13,67.57,57118,65.5582106771124,67.2630986604307,65.173849550172,66.593029095798,57955.9649471408,0.0,1.0
2022-02-14,66.03,67.14,65.72,66.52,59484,65.0752954150591,66.1692463148125,64.7697775962091,65.5582106771124,60356.6759850787,0.0,1.0
2022-02-15,68.02,68.1,66.87,66.87,138385,67.0365227038061,67.1153660118965,65.9031501500076,65.9031501500076,140415.214279388,0.0,1.0
2022-02-16,68.29,68.6,67.56,67.8,34864,67.302618868611,67.6081366874611,66.5831736822867,66.8197036065577,35375.4816680752,0.0,1.0
2022-02-17,66.333,67.66,66.21,67.56,29430,65.3739144444512,66.6817278173996,65.2526928582623,66.5831736822867,29861.7607128113,0.0,1.0
2022-02-18,65.63,66.74,65.5164,66.14,34674,64.6810788746074,65.7750297743608,64.5691213771192,65.1837049636833,35182.6942220869,0.0,1.0
2022-02-22,64.47,65.93,64.1636,65.26,31112,63.5378509072976,64.9767412799462,63.2358810373116,64.3164285746896,31568.4369451914,0.0,1.0
2022-02-23,63.19,65.13,63.1,65.13,31703,62.2763579778523,64.1883081990428,62.1876592562506,64.1883081990428,32168.1073692917,0.0,1.0
2022-02-24,65.25,65.36,61.0987,61.34,174630,64.3065731611783,64.4149827098026,60.2152953502358,60.4531064782633,177191.956278567,0.0,1.0
2022-02-25,66.72,66.75,64.93,65.48,493450,65.7553189473382,65.7848851878721,63.991199928817,64.5332476719381,500689.290646848,0.0,1.0
2022-02-28,67.03,67.42,66.37,66.38,12783,66.0608367661883,66.4451978931287,65.410379474443,65.4202348879543,12970.5364319357,0.0,1.0
2022-03-01,65.69,67.1856,65.3203,67.16,20754,64.7402113556752,66.214187000424,64.3758567181627,66.1889571418351,21058.4771265269,0.0,1.0
2022-03-02,67.38,67.67,66.02,66.02,17329,66.4057762390835,66.6915832309109,65.0654400015478,65.0654400015478,17583.2297448966,0.0,1.0
2022-03-03,66.31,67.74,65.8,67.74,15896,65.3512469933753,66.76057112549,64.8486209042994,66.76057112549,16129.2065338379,0.0,1.0
2022-03-04,64.97,65.72,64.519,65.72,14139,64.0306215828622,64.7697775962091,63.5861424335029,64.7697775962091,14346.4299938307,0.0,1.0
2022-03-07,63.0,65.17,63.0,65.08,40874,62.0891051211377,64.227729853088,62.0891051211377,64.1390311314864,41473.652985914,0.0,1.0
2022-03-08,63.48,64.72,62.9545,63.19,21729,62.5621649696797,63.7842362450799,62.0442629896613,62.2763579778523,22047.7811256771,0.0,1.0
2022-03-09,65.58,65.84,64.62,64.62,29750,64.631801807051,64.8880425583446,63.685682109967,63.685682109967,30186.4553586862,0.0,1.0
2022-03-10,65.24,65.33,64.2625,64.34,12346,64.296717747667,64.3854164692687,63.3333510769383,63.4097305316508,12527.1253061627,0.0,1.0
2022-03-11,64.1,65.87,64.1,65.79,20045,63.1732006073798,64.9176087988784,63.1732006073798,64.8387654907881,20339.0755517602,0.0,1.0
2022-03-14,62.87,64.2463,62.55,63.7585,17157,61.9609847454909,63.31738530705,61.6456115131296,62.8366382359692,17408.7063727388,0.0,1.0
2022-03-15,64.11,64.11,63.0,63.0,12012,63.1830560208911,63.1830560208911,62.0891051211377,62.0891051211377,12188.2252695307,0.0,1.0
2022-03-16,66.3216,66.3216,64.84,64.88,11807,65.3626792730484,65.3626792730484,63.9025012072154,63.9419228612606,11980.2177620171,0.0,1.0
2022-03-17,67.77,67.865,66.6718,66.85,22924,66.7901373660239,66.8837637943811,65.7078158542138,65.883439322985,23260.3126938663,0.0,1.0
2022-03-18,68.8,68.8,67.3,67.3,10913,67.8052449576869,67.8052449576869,66.3269329309931,66.3269329309931,11073.102095104,0.0,1.0
2022-03-21,67.925,68.78,67.62,68.78,23226,66.9428962754489,67.7855341306643,66.6423061633545,67.7855341306643,23566.7432659108,0.0,1.0
2022-03-22,68.82,69.06,68.33,68.33,19298,67.8249557847095,68.0614857089805,67.3420405226562,67.3420405226562,19581.1164877959,0.0,1.0
2022-03-23,67.61,68.76,67.5307,68.59,17791,66.6324507498432,67.7658233036417,66.5542973206986,67.5982812739498,18052.0076398785,0.0,1.0
2022-03-24,68.37,68.37,67.29,68.04,10538,67.3814621767014,67.3814621767014,66.3170775174819,67.0562335308287,10692.6005569693,0.0,1.0
2022-03-25,68.37,68.61,67.9677,68.61,23417,67.3814621767014,67.6179921009724,66.9849788911421,67.6179921009724,23760.5453826674,0.0,1.0
2022-03-28,68.43,68.43,67.4176,68.15,10499,67.4405946577691,67.4405946577691,66.4428325938859,67.1646430794529,10653.0283970033,0.0,1.0
2022-03-29,70.51,70.5727,69.03,69.03,12358,69.4905206681178,69.5523141108336,68.0319194684466,68.0319194684466,12539.301355383,0.0,1.0
2022-03-30,69.16,70.39,68.8809,70.39,13421,68.1600398440934,69.3722557059823,67.8849752529932,69.3722557059823,13617.8963821488,0.0,1.0
2022-03-31,68.335,69.5218,68.268,69.13,8908,67.3469682294118,68.5166087049319,67.2809369588862,68.1304736035595,9038.68720454376,0.0,1.0
2022-04-01,68.99,69.15,68.19,68.75,21158,67.9924978144014,68.1501844305821,67.2040647334981,67.7559678901304,21468.404116944,0.0,1.0
2022-04-04,69.13,69.3,68.584,69.3,93781,68.1304736035595,68.2980156332515,67.592368025843,68.2980156332515,95156.8393274943,0.0,1.0
2022-04-05,67.35,69.3678,67.28,69.02,33113,66.3762099985496,68.3648353368581,66.3072221039706,68.0220640549353,33598.7931526782,0.0,1.0
2022-04-06,66.05,66.63,65.61,66.63,16945,65.0950062420817,65.6666202257366,64.6613680475848,65.6666202257366,17193.5961698467,0.0,1.0
2022-04-07,65.86,66.1859,64.7901,65.9,52953,64.9077533853671,65.2289413117001,63.853322693794,64.9471750394123,53729.8611969248,0.0,1.0
2022-04-08,65.1,65.87,65.06,65.3407,38891,64.158741958509,64.9176087988784,64.1193203044638,64.3959617617258,39461.5608522577,0.0,1.0
2022-04-11,64.45,65.2325,64.39,64.63,47414,63.518140080275,64.2893261875336,63.4590075992073,63.6955375234783,48109.5998109832,0.0,1.0
2022-04-12,64.87,66.15,64.665,65.29,10450,63.9320674477493,65.1935603771946,63.7300314707678,64.3459948152235,10603.3095293536,0.0,1.0
2022-04-13,66.07,66.23,64.92,64.92,18117,65.1147170691043,65.2724036852849,63.9813445153057,63.9813445153057,18382.7903103636,0.0,1.0
2022-04-14,65.35,66.33,65.35,65.935,20108,64.4051272962913,65.3709578203978,64.4051272962913,64.9816689867018,20402.9998101668,0.0,1.0
2022-04-18,64.72,65.34,64.49,65.34,12940,63.7842362450799,64.39527188278,63.5575617343202,64.39527188278,13129.8397425681,0.0,1.0
2022-04-19,66.09,66.32,64.79,64.79,15158,65.1344278961269,65.3611024068866,63.8532241396589,63.8532241396589,15380.3795067888,0.0,1.0
2022-04-20,66.35,66.6923,66.246,66.58,11738,65.3906686474204,65.7280194519119,65.288172346903,65.6173431581801,11910.2054790003,0.0,1.0
2022-04-21,64.66,67.05,64.505,67.05,17571,63.7251037640121,66.0805475932109,63.5723448545871,66.0805475932109,17828.7800708395,0.0,1.0
2022-04-22,62.68,64.2001,62.6599,63.9549,6674,61.7737318887764,63.2718532966278,61.7539225076187,63.030198557331,6771.9127080293,0.0,1.0
2022-04-25,63.16,63.2635,61.7194,62.03,12801,62.2467917373184,62.3487952671602,60.8270208668817,61.1331300105424,12988.8005057661,0.0,1.0
2022-04-26,61.2,62.58,61.2,62.58,10518,60.3151306891052,61.6751777536635,60.3151306891052,61.6751777536635,10672.3071416021,0.0,1.0
2022-04-27,60.79,61.938,60.71,61.07,35749,59.9110587351422,61.0424602062385,59.8322154270519,60.1870103134584,36273.4652980731,0.0,1.0
2022-04-28,62.07,62.17,60.1,61.21,14495,61.1725516645876,61.2711057997005,59.2310352028631,60.3249861026165,14707.6527873666,0.0,1.0
2022-04-29,60.0768,62.26,60.0768,62.05,18362,59.2081706435169,61.3598045213021,59.2081706435169,61.152840837565,18631.3846486117,0.0,1.0
2022-05-02,60.77,60.855,59.2897,60.13,18708,59.8913479081197,59.9751189229656,58.4324510460432,59.260601443397,18982.4607344639,0.0,1.0
2022-05-03,61.36,61.6299,60.64,60.84,12236,60.4728173052859,60.7388149159556,59.7632275324729,59.9603358026987,12415.5115216432,0.0,1.0
2022-05-04,62.72,62.76,60.32,61.43,33204,61.8131535428215,61.8525751968667,59.4478543001115,60.5418051998649,33691.1281925989,0.0,1.0
2022-05-05,60.01,62.17,59.3989,62.17,30140,59.1423364812615,61.2711057997005,58.5400721615865,61.2711057997005,30582.1769583463,0.0,1.0
2022-05-06,59.0452,59.8986,58.61,59.74,25041,58.1914861856921,59.0325471747457,57.7625785896807,58.8762403164566,25408.3707104827,0.0,1.0
2022-05-09,56.14,58.26,55.96,58.01,62340,55.3282914523916,57.4176391167854,55.1508940091884,57.1712537790032,63254.5756995126,0.0,1.0
2022-05-10,55.89,57.22,54.7684,57.22,192726,55.0819061146093,56.3926761116111,53.9765229351828,56.3926761116111,195553.438502795,0.0,1.0
2022-05-11,54.37,56.73,54.37,55.93,15614,53.583883260893,55.9097608495578,53.583883260893,55.1213277686545,15843.0693771606,0.0,1.0
2022-05-12,55.26,55.5343,54.07,54.07,27027,54.4610150633979,54.7313490560127,53.2882208555542,53.2882208555542,27423.5068564441,0.0,1.0
2022-05-13,57.54,57.942,56.32,56.3336,30051,56.7080493439724,57.1042369671264,55.5056888955949,55.5190922579702,30491.8712599624,0.0,1.0
2022-05-16,57.32,57.9,57.05,57.43,13103,56.491230246724,57.0628442303789,56.2251340819192,56.5996397953482,13295.2310778106,0.0,1.0
2022-05-17,59.0,59.0,57.84,58.48,18277,58.146939716621,58.146939716621,57.0037117493112,57.6344582140339,18545.1376333011,0.0,1.0
2022-05-18,56.56,58.16,56.264,58.16,10863,55.7422188198659,57.3190849816725,55.4504985799316,57.3190849816725,11022.368556686,0.0,1.0
2022-05-19,56.77,57.4196,56.365,56.46,60920,55.949182503603,56.5893901652965,55.5500382563957,55.6436646847529,61813.7432084425,0.0,1.0
2022-05-20,56.63,56.7485,55.3793,56.7485,16106,55.8112067144449,55.9279933645537,54.5785901465877,55.9279933645537,16342.2873951933,0.0,1.0
2022-05-23,57.22,57.46,56.4,57.24,18329,56.3926761116111,56.6292060358821,55.5845322036852,56.4123869386337,18597.9005132558,0.0,1.0
2022-05-24,56.1265,56.67,55.38,56.67,55311,55.3149866441514,55.8506283684901,54.5792800255334,55.8506283684901,56122.4548687157,0.0,1.0
2022-05-25,57.37,57.615,55.94,55.94,30518,56.5405073142805,56.7819649453071,55.1311831821658,55.1311831821658,30965.7225087861,0.0,1.0
2022-05-26,58.62,59.0399,57.77,57.77,10860,57.7724340031919,58.1862628165311,56.9347238547322,56.9347238547322,11019.3245443809,0.0,1.0
2022-05-27,60.24,60.29,58.95,58.95,25270,59.3690109920212,59.4182880595777,58.0976626490646,58.0976626490646,25640.730316437,0.0,1.0
2022-05-31,59.42,60.11,59.135,60.01,22013,58.5608670840953,59.2408906163744,58.2799877990235,59.1423364812615,22335.9476238911,0.0,1.0
2022-06-01,59.18,59.945,58.4579,59.945,13311,58.3243371598243,59.0782762934381,57.6126777501739,59.0782762934381,13506.2825976293,0.0,1.0
2022-06-02,60.6,60.67,59.08,59.08,7786,59.7238058784277,59.7927937730067,58.2257830247114,58.2257830247114,7900.22660244474,0.0,1.0
2022-06-03,60.13,60.3187,59.8,60.3187,8629,59.260601443397,59.4465730963551,58.9353727975244,59.4465730963551,8755.59406017154,0.0,1.0
2022-06-06,60.38,60.97,60.14,60.97,46084,59.5069867811793,60.0884561783455,59.2704568569083,60.0884561783455,46760.0876890654,0.0,1.0
2022-06-07,61.16,61.23,60.37,60.3996,6172,60.27570903506,60.3446969296391,59.497131367668,59.5263033916614,6262.54798231299,0.0,1.0
2022-06-08,60.46,61.25,60.2739,60.89,12520,59.5858300892696,60.3644077566617,59.4024208438245,60.0096128702552,12703.6780198572,0.0,1.0
2022-06-09,58.99,59.89,58.99,59.73,33682,58.1370843031097,59.024071519126,58.1370843031097,58.8663849029453,34176.1408198746,0.0,1.0
2022-06-10,57.42,58.07,57.02,58.04,11802,56.5897843818369,57.2303862600709,56.1955678413853,57.200820019537,11975.1444081753,0.0,1.0
2022-06-13,54.19,55.365,54.1,55.365,11545,53.4064858176897,54.5644969052665,53.3177870960881,54.5644969052665,11714.374020707,0.0,1.0
2022-06-14,54.04,54.62,53.5007,54.62,20649,53.2586546150203,53.8302685986753,52.7271521643564,53.8302685986753,20951.9366958492,0.0,1.0
2022-06-15,54.84,55.06,54.26,54.67,11200,54.0470876959237,54.2639067931721,53.4754737122688,53.8795456662317,11364.312605623,0.0,1.0
2022-06-16,52.17,52.79,51.965,52.71,29942,51.4156922884088,52.0267279261089,51.2136563114273,51.9478846180186,30381.2721462112,0.0,1.0
2022-06-17,52.94,53.588,52.44,52.46,23960,52.1745591287783,52.81318992431,51.6817884532137,51.7014992802363,24311.5116098864,0.0,1.0
2022-06-21,53.7,54.43,53.6,53.82,28715,52.9235705556364,53.6430157419607,52.8250164205235,53.0418355177719,29136.2711134345,0.0,1.0
2022-06-22,53.44,53.9099,52.82,52.82,28127,52.6673298043428,53.1304356852384,52.0562941666428,52.0562941666428,28539.6447016393,0.0,1.0
2022-06-23,54.36,54.43,53.3635,53.7,11900,53.5740278473817,53.6430157419607,52.5919358909815,52.9235705556364,12074.5821434745,0.0,1.0
2022-06-24,55.87,55.87,55.72,55.7511,22075,55.0645605868294,55.0645605868294,54.9167230337952,54.9473746864576,22397.8950681937,0.0024,1.0
2022-06-27,56.15,56.45,55.96,55.96,13960,55.3405240191601,55.6361991252286,55.15326311865,55.15326311865,14164.1954768736,0.0,1.0
2022-06-28,55.18,56.74,55.158,56.74,16920,54.3845078428718,55.9220183944282,54.3628250017601,55.9220183944282,17167.4919390187,0.0,1.0
2022-06-29,54.6923,55.27,54.18,55.27,10097,53.9038386787731,54.4732103746924,53.3989241559767,54.4732103746924,10244.6906683376,0.0,1.0
2022-06-30,54.16,54.7,53.52,53.68,15395,53.3792124822388,53.9114276731622,52.7484389226259,52.9061323125292,15620.1854847041,0.0,1.0
2022-07-01,54.69,54.72,53.56,54.09,7003,53.9015718362932,53.9311393469001,52.7878622701017,53.3102216241562,7105.4341636494,0.0,1.0
2022-07-05,55.07,55.07,53.309,53.79,16868,54.2760936373134,54.2760936373134,52.5404807646911,53.0145465180876,17114.7313254945,0.0,1.0
2022-07-06,54.65,55.03,54.3008,55.03,33158,53.8621484888174,54.2366702898376,53.5179826653536,54.2366702898376,33643.0081391242,0.0,1.0
2022-07-07,56.09,56.18,55.17,55.17,11865,55.2813889979464,55.3700915297669,54.3746520060029,54.3746520060029,12038.5515281594,0.0,1.0
2022-07-08,56.02,56.36,55.446,55.9,9781,55.2123981398637,55.547496593408,54.6466731035859,55.0941280974363,9924.06847845991,0.0,1.0
2022-07-11,54.69,55.13,54.6455,54.92,10356,53.9015718362932,54.3352286585271,53.8577133622264,54.1282560842791,10507.4791087753,0.0,1.0
2022-07-12,54.42,54.95,54.21,54.6614,6180,53.6354642408315,54.1578235948859,53.4284916665836,53.873384142848,6270.39599191108,0.0,1.0
2022-07-13,54.4581,54.63,53.53,53.53,4921,53.6730149793022,53.8424368150795,52.7582947594949,52.7582947594949,4992.98036831625,0.0,1.0
2022-07-14,53.77,53.84,53.14,53.3984,15592,52.9948348443497,53.0638257024324,52.3739171216058,52.6285919462995,15820.067039786,0.0,1.0
2022-07-15,54.91,54.98,54.34,54.56,21000,54.1184002474101,54.1873911054928,53.5566175458799,53.7734459569969,21307.1708462998,0.0,1.0
2022-07-18,54.75,55.97,54.725,55.9509,9647,53.9607068575069,55.1631189555189,53.9360672653345,55.1442943070993,9788.10843591686,0.0,1.0
2022-07-19,56.71,56.82,55.54,55.54,7355,55.8924508838213,56.0008650893798,54.7393179701541,54.7393179701541,7462.58293212071,0.0,1.0
2022-07-20,57.8,57.85,56.79,56.79,8799,56.966737102537,57.0160162868817,55.9712975787729,55.9712975787729,8927.70458459961,0.0,1.0
2022-07-21,58.18,58.21,57.34,57.57,15999,57.3412589035571,57.370826414164,56.5133686065652,56.7400528545511,16233.020303331,0.0,1.0
2022-07-22,57.11,58.22,56.82,58.22,4502,56.2866843585794,57.3806822510329,56.0008650893798,57.3806822510329,4567.85157857341,0.0,1.0
2022-07-25,57.44,57.62,57.25,57.323,7729,56.6119269752547,56.7893320388959,56.4246660747447,56.496613683888,7842.05349862148,0.0,1.0
2022-07-26,57.18,57.357,56.91,57.29,8091,56.355675216662,56.5301235292425,56.0895676212003,56.4640894222205,8209.34853892436,0.0,1.0
2022-07-27,58.73,58.88,57.48,57.48,14996,57.8833299313494,58.0311674843837,56.6513503227306,56.6513503227306,15215.3492386244,0.0,1.0
2022-07-28,59.69,59.722,58.1361,58.2401,8451,58.8294902707687,58.8610289487494,57.2979917797024,57.4004924831395,8574.61432486093,0.0,1.0
2022-07-29,60.21,60.27,59.47,59.47,4620,59.3419937879542,59.4011288091679,58.6126618596518,58.6126618596518,4687.57758618595,0.0,1.0
2022-08-01,60.17,60.4599,59.52,59.52,5706,59.3025704404784,59.5882911513093,58.6619410439966,58.6619410439966,5789.4627070946,0.0,1.0
2022-08-02,60.37,60.7949,59.99,59.99,9720,59.4996871778574,59.9184616864191,59.1251653768373,59.1251653768373,9862.17622028733,0.0,1.0
2022-08-03,61.18,61.25,60.84,60.95,14222,60.2980099642424,60.3670008223251,59.9629115106981,60.0713257162566,14430.0277988607,0.0,1.0
2022-08-04,61.33,61.5978,61.105,61.39,13506,60.4458475172767,60.7097868286272,60.2240911877253,60.5049825384904,13703.5547357202,0.0,1.0
2022-08-05,61.88,61.9499,60.55,60.55,52449,60.987918545069,61.056810844783,59.6770922414985,59.6770922414985,53216.1811294084,0.0,1.0
2022-08-08,62.48,63.11,62.21,62.9848,4240,61.5792687572061,62.20018647995,61.3131611617444,62.0767914023507,4302.01925658624,0.0,1.0
2022-08-09,61.3,61.9,61.12,61.9,74155,60.4162800066699,61.0076302188069,60.2388749430287,61.0076302188069,75239.6787670171,0.0,1.0
2022-08-10,63.2047,63.2411,62.3,62.3,171786,62.293521255099,62.3293965013019,61.4018636935649,61.4018636935649,174298.745285831,0.0,1.0
2022-08-11,63.24,64.11,63.16,63.79,18184,62.3283123592464,63.1857701668451,62.2494656642947,62.8703833870387,18449.9806985293,0.0,1.0
2022-08-12,64.57,64.63,63.51,63.66,9227,63.6391386628168,63.6982736840305,62.594419954708,62.7422575077423,9361.96501899086,0.0,1.0
2022-08-15,64.8,64.91,64.0,64.28,10765,63.8658229108027,63.9742371163612,63.0773559612866,63.3533193936173,10922.4616266865,0.0,1.0
2022-08-16,64.7,64.9923,64.1583,64.81,9428,63.7672645421132,64.0553506537926,63.2333738589221,63.8756787476717,9565.90508280544,0.0,1.0
2022-08-17,63.6406,63.95,63.18,63.7356,5604,62.7231371842165,63.0280767769419,62.2691773380326,62.8167676344716,5685.97073441257,0.0,1.0
2022-08-18,64.26,64.3199,63.591,63.85,6503,63.3336077198794,63.3926441827244,62.6742522333465,62.9295184082524,6598.12057207083,0.0,1.0
2022-08-19,62.82,63.43,62.695,63.43,6930,61.9143672107504,62.5155732597564,61.7911692498885,62.5155732597564,7031.36637927893,0.0,1.0
2022-08-22,61.51,61.9036,61.46,61.86,5328,60.6232525809178,61.0111783200797,60.5739733965731,60.9682068713311,5405.9336318612,0.0,1.0
2022-08-23,61.75,62.215,61.53,61.68,7216,60.8597926657726,61.3180890801789,60.6429642546557,60.79080180769,7321.54975366187,0.0,1.0
2022-08-24,62.28,62.4337,61.72,61.72,13131,61.3821520198271,61.5336362325028,60.8302251551658,60.8302251551658,13323.0695420363,0.0,1.0
2022-08-25,63.22,63.24,62.5714,62.72,17204,62.3086006855084,62.3283123592464,61.6693511061883,61.8158088420609,17455.6460590353,0.0,1.0
2022-08-26,61.16,62.8422,61.04,62.8422,11733,60.2782982905045,61.9362471685995,60.1600282480771,61.9362471685995,11904.6207399826,0.0,1.0
2022-08-29,60.73,61.1515,60.56,60.7384,6951,59.8544973051396,60.2699208291659,59.6869480783675,59.8627762081096,7052.67355012523,0.0,1.0
2022-08-30,59.84,60.702,59.5201,60.702,8499,58.977327823803,59.8269009619066,58.6620396023653,59.8269009619066,8623.31642965247,0.0,1.0
2022-08-31,59.59,60.1458,59.51,60.14,17896,58.7309319020792,59.2787193152555,58.6520852071276,59.2730029298715,18157.76806978,0.0,1.0
2022-09-01,59.01,59.03,58.1,58.767,14596,58.1592933636801,58.179005037418,57.2624122086055,57.9197965277646,14809.4983653615,0.0,1.0
2022-09-02,58.52,59.83,58.349,59.83,23040,57.6763573571015,58.967471986934,57.5078225466424,58.967471986934,23377.0102999403,0.0,1.0
2022-09-06,58.03,58.73,57.955,58.73,6857,57.1934213505229,57.8833299313494,57.1195025740057,57.8833299313494,6957.29859490845,0.0,1.0
2022-09-07,59.3,59.33,58.07,58.07,14679,58.4451126328796,58.4746801434865,57.2328446979987,57.2328446979987,14893.7124215636,0.0,1.0
2022-09-08,59.67,59.74,58.61,58.7,11771,58.8097785970308,58.8787694551135,57.765059888922,57.8537624207426,11943.1765729426,0.0,1.0
2022-09-09,60.94,61.02,60.6596,60.6596,4995,60.0614698793876,60.1403165743392,59.7851122135822,59.7851122135822,5068.06277986988,0.0,1.0
2022-09-12,61.77,61.85,61.33,61.5,10097,60.8795043395106,60.9583510344622,60.4458475172767,60.6133967440489,10244.6906683376,0.0,1.0
2022-09-13,59.36,60.64,59.33,60.44,7838,58.5042476540933,59.7657947733191,58.4746801434865,59.5686780359401,7952.64786158561,0.0,1.0
2022-09-14,59.83,59.92,59.3519,59.73,4696,58.967471986934,59.0561745187546,58.4962644262295,58.8689136182445,4764.6892521059,0.0,1.0
2022-09-15,59.23,59.994,59.13,59.57,10837,58.376121774797,59.1291077115848,58.2775634061075,58.7112202283413,10995.5147838738,0.0,1.0
2022-09-16,58.12,58.12,57.57,57.82,7505,57.2821238823434,57.2821238823434,56.7400528545511,56.9864487762749,7614.77700959428,0.0,1.0
2022-09-19,58.5,58.53,57.36,57.36,6511,57.6566456833636,57.6862131939704,56.5330802803031,56.5330802803031,6606.23758953608,0.0,1.0
2022-09-20,57.66,57.92,57.31,57.84,14610,56.8287553863717,57.0850071449644,56.4838010959584,57.0061604500128,14823.7031459257,0.0,1.0
2022-09-21,56.85,58.26,56.85,57.85,4666,56.0304325999866,57.4201055985087,56.0304325999866,57.0160162868817,4734.25043661118,0.0,1.0
2022-09-22,55.4,55.89,55.1841,55.85,10967,54.6013362539887,55.0842722605673,54.3885487359881,55.0448489130915,11127.4163176843,0.0,1.0
2022-09-23,53.86,54.48,53.24,54.48,70325,53.0835373761703,53.6945992620452,52.4724754902953,53.6945992620452,71353.6566555253,0.0,1.0
2022-09-26,53.15,54.4628,53.0778,54.3559,8807,52.3837729584748,53.6776472226306,52.3126138162809,53.5722883265016,8935.82160206486,0.0,1.0
2022-09-27,53.5,54.304,53.12,53.563,11923,52.728727248888,53.5211365331517,52.3542054478679,52.7908190211624,12097.3999047825,0.0,1.0
2022-09-28,55.4,55.5875,53.6892,53.71,11125,54.6013362539887,54.7861331952816,52.9151996824486,52.935699823136,11287.7274126231,0.0,1.0
2022-09-29,54.1,54.67,53.65,54.67,10386,53.3200774610251,53.8818601625553,52.8765648019223,53.8818601625553,10537.91792427,0.0,1.0
2022-09-30,53.89,54.9886,53.74,54.9542,8694,53.1131048867771,54.1958671252001,52.9652673337429,54.1619630463709,8821.16873036811,0.0,1.0
2022-10-03,55.53,55.8899,54.263,54.263,29382,54.7294621332851,55.0841737021986,53.480727601989,53.480727601989,29811.7758955229,0.0,1.0
2022-10-04,57.71,57.71,56.43,56.43,8639,56.8780345707164,56.8780345707164,55.6164874514907,55.6164874514907,8765.36423529447,0.0,1.0
2022-10-05,57.49,57.625,56.421,57.14,14203,56.6612061595995,56.7942599573303,55.6076171983086,56.3162518691862,14410.7498823807,0.0,1.0
2022-10-06,57.14,57.8072,57.085,57.7404,17708,56.3162518691862,56.9738333050826,56.262044766407,56.907996314798,17967.0181593465,0.0,1.0
2022-10-07,55.24,56.1499,55.1542,55.9054,13902,54.4436428640855,55.3404254607914,54.3590797837499,55.0994502493455,14105.3471002505,0.0,1.0
2022-10-10,54.69,55.31,54.3657,55.31,10251,53.9015718362932,54.5126337221682,53.5819470466331,54.5126337221682,10400.9432545438,0.0,1.0
2022-10-11,54.4786,55.19,53.8641,53.8641,25088,53.6932194448836,54.3943636797408,53.0875782692866,53.0875782692866,25454.9667710461,0.0,1.0
2022-10-12,54.38,54.6,54.11,54.6,38504,53.5960408933557,53.8128693044727,53.3299332978941,53.8128693044727,39067.2050602822,0.0,1.0
2022-10-13,55.64,55.67,53.44,53.7905,14267,54.8378763388436,54.8674438494504,52.6695922276743,53.0150393099311,14475.6860221028,0.0,1.0
2022-10-14,54.07,56.13,54.01,56.13,5298,53.2905099504183,55.3208123454222,53.2313749292045,55.3208123454222,5375.49481636648,0.0,1.0
2022-10-17,55.63,55.8187,55.41,55.5,8511,54.8280205019746,55.0140001436917,54.6111920908577,54.6998946226783,8635.49195585036,0.0,1.0
2022-10-18,56.21,57.1,55.88,57.1,26848,55.3996590403738,56.2768285217104,55.0744164236984,56.2768285217104,27240.7106134027,0.0,1.0
2022-10-19,55.36,55.99,54.9183,55.68,17209,54.5619129065129,55.1828306292569,54.1265805920114,54.8772996863194,17460.7191949511,0.0,1.0
2022-10-20,54.92,56.2,54.8013,55.61,10017,54.1282560842791,55.3898032035048,54.0112673006446,54.8083088282367,10163.520493685,0.0,1.0
2022-10-21,56.23,56.27,54.755,55.0,30780,55.4193707141117,55.4587940615875,53.9656347759414,54.2071027792307,31230.2246975765,0.0,1.0
2022-10-24,56.43,56.53,56.2,56.4083,9164,55.6164874514907,55.7150458201802,55.3898032035048,55.5951002854851,9298.04350645196,0.0,1.0
2022-10-25,57.86,58.06,57.5,57.5,38923,57.0258721237507,57.2229888611297,56.6710619964685,56.6710619964685,39492.3338500251,0.0,1.0
2022-10-26,58.07,59.23,58.06,58.57,10644,57.2328446979987,58.376121774797,57.2229888611297,57.7256365414462,10799.6917375245,0.0,1.0
2022-10-27,58.1,58.94,58.07,58.54,12035,57.2624122086055,58.0903025055974,57.2328446979987,57.6960690308394,12211.0381492961,0.0,1.0
2022-10-28,59.16,59.19,57.8765,58.25,204327,58.3071309167143,58.3366984273212,57.0421342545845,57.4102497616398,207315.728452947,0.0,1.0
2022-10-31,59.28,59.527,59.1,59.1,5671,58.4254009591417,58.6688401298048,58.2479958955006,58.2479958955006,5753.9507556841,0.0,1.0
2022-11-01,59.3772,59.98,59.2475,59.98,15511,58.5211996935079,59.1153095399683,58.3933694893176,59.1153095399683,15737.8822379503,0.0,1.0
2022-11-02,57.38,59.84,57.36,58.86,27322,56.552791954041,58.977327823803,56.5330802803031,58.0114558106458,27721.6438982192,0.0,1.0
2022-11-03,56.8531,57.25,56.32,56.78,14166,56.033487909416,56.4246660747447,55.5080732459322,55.961441741904,14373.2086766039,0.0,1.0
2022-11-04,56.81,57.495,56.11,56.86,7678,55.9910092525108,56.666134078034,55.3011006716843,56.0402884368556,7790.30751228047,0.0,1.0
2022-11-07,57.11,57.38,56.5392,56.77,9099,56.2866843585794,56.552791954041,55.7241131900996,55.951585905035,9232.09273954674,0.0,1.0
2022-11-08,57.16,57.8,56.86,57.23,19070,56.3359635429241,56.966737102537,56.0402884368556,56.4049544010068,19348.9403828065,0.0,1.0
2022-11-09,55.41,56.66,55.32,56.66,16204,54.6111920908577,55.8431716994766,54.5224895590371,55.8431716994766,16441.0188758782,0.0,1.0
2022-11-10,58.63,58.695,57.605,57.65,9559,57.7847715626599,57.8488345023081,56.7745482835924,56.8188995495027,9698.82124379903,0.0,1.0
2022-11-11,59.1192,59.9423,58.96,59.034,14345,58.266919102289,59.0781530349724,58.1100141793353,58.1829473721655,14554.8269423891,0.0,1.0
2022-11-14,58.8506,59.72,58.77,58.77,8571,58.002191323989,58.8590577813756,57.9227532788252,57.9227532788252,8696.36958683978,0.0,1.0
2022-11-15,59.8,60.2,59.2401,59.2401,7672,58.9379044763272,59.3321379510852,58.3860761700346,58.3860761700346,7784.21974918152,0.0,1.0
2022-11-16,58.69,59.3,58.5501,59.3,140375,57.8439065838736,58.4451126328796,57.706023426077,58.4451126328796,142428.290835683,0.0,1.0
2022-11-17,58.3,58.326,57.61,57.9153,28388,57.4595289459845,57.4851541218438,56.7794762020269,57.080374901636,28803.2364754647,0.0,1.0
2022-11-18,58.41,58.75,58.145,58.75,19951,57.567943151543,57.9030416050873,57.3067634745158,57.9030416050873,20242.8269311679,0.0,1.0
2022-11-21,58.06,58.08,57.665,58.05,11715,57.2229888611297,57.2427005348676,56.8336833048062,57.2131330242608,11886.3574506858,0.0,1.0
2022-11-22,58.7,58.72,58.21,58.355,67272,57.8537624207426,57.8734740944805,57.370826414164,57.5137360487638,68255.9998653466,0.0,1.0
2022-11-23,58.85,59.08,58.48,58.48,19211,58.0015999737768,58.2282842217627,57.6369340096257,57.6369340096257,19492.0028156317,0.0,1.0
2022-11-25,59.1228,59.3799,59.06,59.0855,8053,58.2704672035618,58.5238607694626,58.2085725480248,58.2337049320406,8170.79270596439,0.0,1.0
2022-11-28,57.83,58.6988,57.75,58.666,37143,56.9963046131438,57.8525797203183,56.9174579181922,57.8202525753881,37686.2974640054,0.0,1.0
2022-11-29,57.946,58.39,57.89,57.89,12375,57.1106323208237,57.5482314778051,57.0554396343575,57.0554396343575,12556.0113915695,0.0,1.0
2022-11-30,59.7,59.7,57.59,58.2,13375,58.8393461076377,58.8393461076377,56.759764528289,57.360970577295,13570.6385747266,0.0,1.0
2022-12-01,59.435,59.9439,59.0956,59.7092,12299,58.5781664306105,59.0797299688714,58.2436593272783,58.8484134775571,12478.8997256496,0.0,1.0
2022-12-02,59.889,60.0459,58.77,58.87,21967,59.0256214244609,59.1802595049347,57.9227532788252,58.0213116475147,22288.3153324127,0.0,1.0
2022-12-05,58.09,59.69,57.995,59.69,13991,57.2525563717366,58.8294902707687,57.1589259214815,58.8294902707687,14195.6489195514,0.0,1.0
2022-12-06,56.96,58.2373,56.7125,58.2373,44887,56.1388468055451,57.3977328488162,55.8949148430386,57.3977328488162,45543.5703703742,0.0,1.0
2022-12-07,56.99,57.43,56.95,57.43,19295,56.168414316152,56.6020711383858,56.1289909686761,56.6020711383858,19577.2314990168,0.0,1.0
2022-12-08,57.38,58.03,57.15,57.36,189481,56.552791954041,57.1934213505229,56.3261077060552,56.5330802803031,192252.573291797,0.0,1.0
2022-12-09,56.5,57.1914,56.45,56.97,16378,55.6854783095734,56.3669108706926,55.6361991252286,56.1487026424141,16617.5640057475,0.0,1.0
2022-12-12,57.39,57.44,56.51,56.54,18363,56.56264779091,56.6119269752547,55.6953341464423,55.7249016570492,18631.5989643144,0.0,1.0
2022-12-13,57.99,59.37,57.665,59.13,17374,57.1539980030471,58.5141034909623,56.8336833048062,58.2775634061075,17628.132680172,0.0,1.0
2022-12-14,57.71,58.36,57.259,57.95,13427,56.8780345707164,57.5186639671982,56.4335363279267,57.1145746555713,13623.3991882508,0.0,1.0
2022-12-15,56.28,56.85,56.199,56.78,11584,55.4686498984564,56.0304325999866,55.3888176198179,55.961441741904,11753.4412896922,0.0,1.0
2022-12-16,55.81,55.96,55.2935,55.68,27542,55.0054255656157,55.15326311865,54.4963715913344,54.8772996863194,27944.8618785138,0.0,1.0
2022-12-19,54.77,55.87,54.7101,55.87,13380,53.9804185312448,55.0645605868294,53.9213820683998,55.0645605868294,13575.7117106424,0.0,1.0
2022-12-20,55.1,55.43,54.56,54.56,42200,54.3056611479202,54.6309037645956,53.7734459569969,53.7734459569969,42817.267129231,0.0,1.0
2022-12-21,55.98,56.3,55.53,55.53,79626,55.1729747923879,55.4883615721943,54.7294621332851,54.7294621332851,80790.7040860698,0.0,1.0
2022-12-22,55.28,55.32,54.3714,54.8565,12950,54.4830662115613,54.5224895590371,53.5875648736484,54.0656715201612,13139.4220218849,0.0,1.0
2022-12-23,55.52,55.52,54.95,55.16,11320,54.7196062964162,54.7196062964162,54.1578235948859,54.3647961691339,11485.5797133387,0.0,1.0
2022-12-27,55.05,55.68,54.8601,55.68,11113,54.2563819635754,54.8772996863194,54.0692196214341,54.8772996863194,11275.5518864252,0.0,1.0
2022-12-28,54.07,55.15,53.9848,55.15,48065,53.2905099504183,54.354940332265,53.2065382202948,54.354940332265,48768.0555584475,0.0,1.0
2022-12-29,55.4,55.48,54.54,54.54,17749,54.6013362539887,54.6801829489403,53.753734283259,53.753734283259,18008.617873856,0.0,1.0
2022-12-30,55.28,55.4,54.805,54.95,48680,54.4830662115613,54.6013362539887,54.0149139602862,54.1578235948859,49392.0512760892,0.0,1.0
2023-01-03,54.6,56.07,54.27,55.74,328238,53.8128693044727,55.2616773242085,53.4876266877973,54.9364347075331,333039.197345131,0.0,1.0
2023-01-04,55.29,55.59,54.99,54.99,10605,54.4929220484303,54.7885971544988,54.1972469423618,54.1972469423618,10760.1212773814,0.0,1.0
2023-01-05,54.76,55.11,54.54,55.06,15583,53.9705626943759,54.3155169847892,53.753734283259,54.2662378004444,15810.9353951376,0.0,1.0
2023-01-06,55.93,56.23,55.25,55.3011,13324,55.1236956080431,55.4193707141117,54.4534987009545,54.5038620273548,13518.8925883856,0.0,1.0
2023-01-09,56.31,56.9812,56.27,56.58,14260,55.4982174090633,56.1597411797073,55.4587940615875,55.764325004525,14468.5836318207,0.0,1.0
2023-01-10,57.17,57.17,56.1,56.29,5133,56.3458193797931,56.3458193797931,55.2912448348153,55.4785057353254,5208.08133114556,0.0,1.0
2023-01-11,57.54,57.635,57.2,57.22,19427,56.7104853439443,56.8041157941993,56.3753868903999,56.3950985641378,19711.1622871936,0.0,1.0
2023-01-12,58.59,58.73,57.5504,57.78,9744,57.7453482151841,57.8833299313494,56.720735414288,56.9470254287991,9886.5272726831,0.0,1.0
2023-01-13,59.34,59.34,58.31,58.31,7053,58.4845359803555,58.4845359803555,57.4693847828535,57.4693847828535,7156.16552280725,0.0,1.0
2023-01-17,59.33,59.535,59.11,59.2697,12134,58.4746801434865,58.6767247993,58.2578517323696,58.4152494471667,12311.4862404286,0.0,1.0
2023-01-18,58.25,59.8263,58.25,59.45,12543,57.4102497616398,58.9638253272925,57.4102497616398,58.5929501859139,12726.4687583399,0.0,1.0
2023-01-19,57.68,57.97,57.37,57.658,27232,56.8484670601096,57.1342863293092,56.5429361171721,56.8267842189979,27630.327451735,0.0,1.0
2023-01-20,58.65,58.69,57.64,57.64,7567,57.8044832363978,57.8439065838736,56.8090437126338,56.8090437126338,7677.68389495002,0.0,1.0
2023-01-23,59.51,59.75,58.8,58.8,22698,58.6520852071276,58.8886252919824,57.9523207894321,57.9523207894321,23030.0078033006,0.0,1.0
2023-01-24,59.35,59.698,59.1,59.1,40924,58.4943918172244,58.8373749402639,58.2479958955006,58.2479958955006,41522.6028435225,0.0,1.0
2023-01-25,59.37,59.3975,58.335,58.676,5488,58.5141034909623,58.5412070423519,57.4940243750259,57.8301084122571,5568.27398116634,0.0,1.0
2023-01-26,59.73,59.76,59.25,59.76,22071,58.8689136182445,58.8984811288514,58.3958334485349,58.8984811288514,22393.8365594611,0.0,1.0
2023-01-27,59.92,60.1019,59.4971,59.68,9477,59.0561745187546,59.2354521914008,58.6393711775667,58.8196344338998,9615.62181478014,0.0,1.0
2023-01-30,59.07,59.7722,59.07,59.694,21765,58.2184283848938,58.9105052498315,58.2184283848938,58.8334326055163,22083.360641415,0.0,1.0
2023-01-31,60.37,60.39,59.35,59.6158,19178,59.4996871778574,59.5193988515953,58.4943918172244,58.7563599612011,19458.5201185875,0.0,1.0
2023-02-01,61.21,61.66,59.88,60.2,22530,60.3275774748493,60.7710901339521,59.0167511712788,59.3321379510852,22859.5504365302,0.0,1.0
2023-02-02,62.07,62.2999,61.42,62.04,20176,61.1751794455791,61.4017651351963,60.5345500490973,61.1456119349722,20471.1180473783,0.0,1.0
2023-02-03,61.69,62.265,61.41,61.41,8087,60.8006576445589,61.3673682645236,60.5246942122283,60.5246942122283,8205.29003019173,0.0,1.0
2023-02-06,60.825,61.26,60.7592,61.26,11518,59.9481277553947,60.376856659194,59.883276348797,60.376856659194,11686.4758956038,0.0,1.0
2023-02-07,61.51,61.51,60.2,60.85,13217,60.6232525809178,60.6232525809178,59.3321379510852,59.9727673475671,13410.3274797878,0.0,1.0
2023-02-08,60.78,61.17,60.6318,61.17,5378,59.9037764894844,60.2881541273735,59.7577129870865,60.2881541273735,5456.66499101906,0.0,1.0
2023-02-09,59.9893,61.1987,59.97,61.1987,3145,59.1244754682564,60.3164403791874,59.1054537030994,60.3164403791874,3191.00249102918,0.0,1.0
2023-02-10,60.25,60.29,59.828,60.0,9185,59.38141713543,59.4208404829058,58.9655008195603,59.1350212137062,9319.35067729826,0.0,1.0
2023-02-13,60.98,61.06,60.6967,60.6967,6721,60.1008932268634,60.179739921815,59.821677368366,59.821677368366,6819.30929799909,0.0,1.0
2023-02-14,61.02,61.15,60.2988,60.61,7932,60.1403165743392,60.2684424536356,59.4295136193505,59.7362272627122,8048.02281680238,0.0,1.0
2023-02-15,61.56,61.56,60.44,60.44,8405,60.6725317652626,60.6725317652626,59.5686780359401,59.5686780359401,8527.94147443569,0.0,1.0
2023-02-16,61.08,61.633,60.908,60.908,6166,60.1994515955529,60.7444793744059,60.029931201407,60.029931201407,6256.19121134688,0.0,1.0
2023-02-17,60.75,60.8999,60.5,60.66,8021,59.8742089788775,60.0219479735431,59.6278130571538,59.785506447057,8138.32463610336,0.0,1.0
2023-02-21,59.1,60.16,59.1,60.16,13969,58.2479958955006,59.2927146036094,58.2479958955006,59.2927146036094,14173.327121522,0.0,1.0
2023-02-22,59.09,59.46,58.89,59.13,6453,58.2381400586317,58.6028060227829,58.0410233212527,58.2775634061075,6547.38921291297,0.0,1.0
2023-02-23,59.81,59.9231,59.0829,59.9231,7500,58.9477603131961,59.059229828184,58.2311424144547,59.059229828184,7609.7038736785,0.0,1.0
2023-02-24,59.37,59.4,58.905,58.905,5307,58.5141034909623,58.5436710015692,58.0558070765561,58.0558070765561,5384.6264610149,0.0,1.0
2023-02-27,59.73,60.1115,59.6401,60.1115,7577,58.8689136182445,59.244913794795,58.7803096447927,59.244913794795,7687.8301667816,0.0,1.0
2023-02-28,59.66,60.3661,59.66,59.72,8500,58.7999227601619,59.4958434014785,58.7999227601619,58.8590577813756,8624.33105683562,0.0,1.0
2023-03-01,59.8,60.014,59.57,59.57,6182,58.9379044763272,59.1488193853228,58.7112202283413,58.7112202283413,6272.42524627739,0.0,1.0
2023-03-02,60.18,60.18,59.5486,59.64,4708,59.3124262773473,59.3124262773473,58.6901287374418,58.780211086424,4776.86477830378,0.0,1.0
2023-03-03,61.08,61.1824,60.1,60.13,3516,60.1994515955529,60.300375365091,59.2335795823957,59.2631470930026,3567.42917598048,0.0,1.0
2023-03-06,60.37,61.42,60.2001,61.42,9972,59.4996871778574,60.5345500490973,59.3322365094539,60.5345500490973,10117.8622704429,0.0,1.0
2023-03-07,59.68,60.2468,59.6622,60.065,34632,58.8196344338998,59.3782632676319,58.802091044273,59.1990841533544,35138.5686070978,0.0,1.0
2023-03-08,59.65,59.9527,59.2148,59.7983,39426,58.7900669232929,59.0884031053161,58.3611409027562,58.9362289840595,40002.6913231531,0.0,1.0
2023-03-09,57.97,59.92,57.96,59.92,20525,57.1342863293092,59.0561745187546,57.1244304924402,59.0561745187546,20825.2229343001,0.0,1.0
2023-03-10,56.39,57.76,56.05,57.76,9822,55.5770641040149,56.9273137550612,55.2419656504706,56.9273137550612,9965.66819296935,0.0,1.0
2023-03-13,55.63,56.52,55.0815,55.51,10133,54.8280205019746,55.7051899833113,54.2874278497126,54.7097504595472,10281.2172469312,0.0,1.0
2023-03-14,56.45,57.2,55.88,57.0454,9678,55.6361991252286,56.3753868903999,55.0744164236984,56.2230156524059,9819.56187859473,0.0,1.0
2023-03-15,55.41,55.49,54.55,55.49,20006,54.6111920908577,54.6900387858093,53.7635901201279,54.6900387858093,20298.6314262416,0.0,1.0
2023-03-16,56.28,56.41,55.61,55.64,14258,55.4686498984564,55.5967757777528,54.8083088282367,54.8378763388436,14466.5543774544,0.0,1.0
2023-03-17,54.975,55.8878,54.8024,55.68,18136,54.1824631870583,55.0821039764562,54.0123514427002,54.8772996863194,18401.2785937378,0.0,1.0
2023-03-20,55.69,56.167,55.55,55.55,20689,54.8871555231883,55.3572789418373,54.749173807023,54.749173807023,20991.6217923379,0.0,1.0
2023-03-21,56.89,57.01,56.59,57.01,15736,56.0698559474624,56.1881259898899,55.7741808413939,56.1881259898899,15966.1733541606,0.0,1.0
2023-03-22,55.47,57.04,55.47,56.98,10820,54.6703271120714,56.2176935004967,54.6703271120714,56.158558479283,10978.2661217602,0.0,1.0
2023-03-23,55.27,56.57,54.72,56.005,8579,54.4732103746924,55.754469167656,53.9311393469001,55.1976143845603,8704.48660430503,0.0,1.0
2023-03-24,55.38,55.5399,54.38,54.86,19407,54.639675459409,54.7974379026368,53.6530435442878,54.126626863546,19669.9495552169,0.0589,1.0
2023-03-27,56.21,56.37,55.75,55.93,11792,55.4585799489595,55.6164410553789,55.0047292680038,55.1823230127256,11951.772306648,0.0,1.0
2023-03-28,56.23,56.36,55.9767,56.15,22557,55.4783125872619,55.6065747362277,55.2283987231617,55.3993820340522,22862.6295726815,0.0,1.0
2023-03-29,56.75,56.8075,56.45,56.66,6207,55.9913611831249,56.0480925182444,55.6953716085886,55.902564310764,6291.09995822289,0.0,1.0
2023-03-30,56.72,57.405,56.7192,57.04,5355,55.9617622256713,56.6376050875293,55.9609729201392,56.2774844385101,5427.55602968964,0.0,1.0
2023-03-31,57.85,57.9199,57.27,57.27,9514,57.0766562897582,57.1456218606252,56.5044097789879,56.5044097789879,9642.90720195466,0.0,1.0
2023-04-03,58.07,58.3099,57.315,58.03,54690,57.2937153110848,57.5304083075224,56.5488082151684,57.25425003448,55431.006398455,0.0,1.0
2023-04-04,57.085,58.21,56.8483,58.21,7586,56.3218828746905,57.4318437792018,56.0883471003813,57.4318437792018,7688.78432142401,0.0,1.0
2023-04-05,56.61,56.79,56.23,56.78,9614,55.853232715008,56.0308264597298,55.4783125872619,56.0209601405786,9744.262123144,0.0,1.0
2023-04-06,56.5059,56.69,56.3,56.68,4700,55.7505243326439,55.9321632682177,55.5473768213204,55.9222969490664,4763.6812958994,0.0,1.0
2023-04-10,57.2339,57.35,56.54,56.54,13592,56.468792366852,56.5833403321976,55.7841684809495,55.7841684809495,13776.1608880563,0.0,1.0
2023-04-11,57.5676,57.8799,57.22,57.22,24998,56.798031436928,57.1061565840203,56.4550781832319,56.4550781832319,25336.7031989134,0.0,1.0
2023-04-12,57.245,57.8599,57.245,57.76,20909,56.4797439811099,57.0864239457179,56.4797439811099,56.9878594173973,21192.300471481,0.0,1.0
2023-04-13,57.9,58.08,57.63,57.8127,5588,57.1259878855142,57.303581630236,56.8595972684315,57.0398549193242,5663.71299606082,0.0,1.0
2023-04-14,57.39,58.27,57.05,58.04,11085,56.6228056088025,57.4910416941091,56.2873507576613,57.2641163536312,11235.1930138393,0.0,1.0
2023-04-17,57.92,57.98,57.5845,57.6617,7075,57.1457205238167,57.2049184387239,56.8147055162935,56.8908735001409,7170.86067414643,0.0,1.0
2023-04-18,58.07,58.1119,57.8345,58.01,7617,57.2937153110848,57.3350551883284,57.0613634950738,57.2345173961776,7720.20434699272,0.0,1.0
2023-04-19,58.06,58.19,57.66,57.66,7887,57.2838489919336,57.4121111408994,56.8891962258852,56.8891962258852,7993.86263420396,0.0,1.0
2023-04-20,57.69,58.025,57.59,57.74,4250,56.9187951833388,57.2493168749044,56.8201319918267,56.9681267790949,4307.58415054733,0.0,1.0
2023-04-21,57.84,57.9,57.4025,57.8,7847,57.066789970607,57.1259878855142,56.6351385077415,57.0273246940021,7953.32066572821,0.0,1.0
2023-04-24,57.62,57.9271,57.3601,57.9271,25374,56.8497309492803,57.152725610414,56.5933053145403,57.152725610414,25717.7977025854,0.0,1.0
2023-04-25,56.25,57.35,56.2,57.35,8454,55.4980452255644,56.5833403321976,55.4487136298083,56.5833403321976,8568.54503734756,0.0,1.0
2023-04-26,55.6521,56.37,55.52,56.2,16232,54.9081380035134,55.6164410553789,54.7778039275259,55.4487136298083,16451.9308074551,0.0,1.0
2023-04-27,56.0246,56.12,55.72,55.94,6506,55.2756583918961,55.3697830765986,54.9751303105501,55.1921893318768,6594.15117257904,0.0,1.0
2023-04-28,56.44,56.5605,56.07,56.07,4908,55.6855052894374,55.8043944352095,55.3204514808426,55.3204514808426,4974.49953197324,0.0,1.0
2023-05-01,56.71,57.1682,56.25,56.25,19723,55.9518959065201,56.4039706500286,55.4980452255644,55.4980452255644,19990.2311061753,0.0,1.0
2023-05-02,55.6256,56.49,55.2904,56.49,15283,54.8819922577627,55.7348368851934,54.5512732398141,55.7348368851934,15490.0726053682,0.0,1.0
2023-05-03,55.54,56.291,55.54,56.05,8492,54.7975365658283,55.5384971340843,54.7975365658283,55.3007188425401,8607.05990739952,0.0,1.0
2023-05-04,54.95,55.36,54.54,55.36,10097,54.2154237359069,54.6199428211065,53.8109046507072,54.6199428211065,10233.8063924886,0.0,1.0
2023-05-05,56.09,56.19,55.73,55.8279,3742,55.340184119145,55.4388473106571,54.9849966297014,55.0815878941917,3792.70115090544,0.0,1.0
2023-05-08,56.12,56.2,55.95,56.18,18869,55.3697830765986,55.4487136298083,55.202055651028,55.4289809915059,19124.6600792183,0.0,1.0
2023-05-09,56.17,56.475,55.76,55.82,9848,55.4191146723547,55.7200374064666,55.014595587155,55.0737935020623,9981.43263872708,0.0,1.0
2023-05-10,56.41,56.89,55.94,56.89,8986,55.6559063319837,56.1294896512419,55.1921893318768,56.1294896512419,9107.7532180749,0.0,1.0
2023-05-11,56.0,56.09,55.71,56.09,6664,55.2513872467841,55.340184119145,54.9652639913989,55.340184119145,6754.29194805821,0.0,1.0
2023-05-12,55.86,56.3118,55.53,56.3118,5417,55.1132587786671,55.5590190779188,54.7876702466771,55.5590190779188,5490.39608082703,0.0,1.0
2023-05-15,56.43,56.56,55.86,55.92,9997,55.6756389702862,55.8039011192519,55.1132587786671,55.1724566935744,10132.4514712992,0.0,1.0
2023-05-16,55.67,55.8635,55.6601,55.6937,9742,54.9257987147941,55.11671199037,54.9160310588344,54.9491818911825,9873.99642226638,0.0,1.0
2023-05-17,56.5197,56.66,55.58,56.08,21288,55.7641398530725,55.902564310764,54.8370018424332,55.3303177999938,21576.4356227886,0.0,1.0
2023-05-18,56.88,56.99,56.19,56.37,11367,56.1196233320907,56.228152842754,55.4388473106571,55.6164410553789,11521.0138915933,0.0,1.0
2023-05-19,56.66,57.21,56.5301,57.21,5498,55.902564310764,56.4452118640807,55.7744008249898,56.4452118640807,5572.49356699041,0.0,1.0
2023-05-22,57.35,57.5999,56.96,57.11,7687,56.5833403321976,56.8298996477864,56.1985538853004,56.3465486725685,7791.15279182526,0.0,1.0
2023-05-23,56.87,57.8395,56.87,57.12,13023,56.1097570129395,57.0662966546494,56.1097570129395,56.3564149917197,13199.4513864889,0.0,1.0
2023-05-24,56.53,56.59,56.13,56.13,36621,55.7743021617983,55.8335000767055,55.3796493957498,55.3796493957498,37117.1856887515,0.0,1.0
2023-05-25,55.95,56.59,55.6227,56.59,6148,55.202055651028,55.8335000767055,54.8791310252089,55.8335000767055,6231.30055472118,0.0,1.0
2023-05-26,56.43,56.6,56.17,56.17,6477,55.6756389702862,55.8433663958568,55.4191146723547,55.4191146723547,6564.75824543413,0.0,1.0
2023-05-30,56.12,56.344,56.0137,56.32,4156,55.3697830765986,55.5907886255857,55.2649041040212,55.5671094596228,4212.31052462934,0.0,1.0
2023-05-31,55.95,55.95,55.45,55.53,40666,55.202055651028,55.202055651028,54.7087396934674,54.7876702466771,41216.9922508607,0.0,1.0
2023-06-01,56.48,56.6299,55.87,55.87,7959,55.7249705660422,55.8728666901189,55.1231250978183,55.1231250978183,8066.83817746029,0.0,1.0
2023-06-02,58.28,58.39,57.15,57.27,51252,57.5009080132603,57.6094375239236,56.3860139491734,56.5044097789879,51946.4242079651,0.0,1.0
2023-06-05,57.79,57.9678,57.411,57.9678,45005,57.0174583748509,57.1928815293595,56.64352487902,57.1928815293595,45614.7822812665,0.0,1.0
2023-06-06,59.11,59.23,57.72,57.72,31937,58.3198125028108,58.4382083326254,56.9483941407924,56.9483941407924,32369.7211802424,0.0,1.0
2023-06-07,59.71,60.07,59.48,59.48,11915,58.9117916518835,59.2669791413271,58.6848663114056,58.6848663114056,12076.4388597109,0.0,1.0
2023-06-08,59.69,59.77,59.2514,59.77,4964,58.8920590135811,58.9709895667908,58.459322255609,58.9709895667908,5031.25828783928,0.0,1.0
2023-06-09,59.35,59.754,59.24,59.5877,6815,58.5566041624399,58.9552034561488,58.4480746517766,58.7911265686642,6907.33787905413,0.0,1.0
2023-06-12,59.78,59.78,59.515,59.61,5838,58.980855885942,58.980855885942,58.7193984284349,58.8131284603714,5917.10029903419,0.0,1.0
2023-06-13,60.56,60.66,60.17,60.17,4448,59.7504287797365,59.8490919712486,59.3656423328392,59.3656423328392,4508.26689450224,0.0,1.0
2023-06-14,59.93,60.8,59.48,60.8,8734,59.1288506732102,59.9872204393656,58.6848663114056,59.9872204393656,8852.33881667773,0.0,1.0
2023-06-15,60.12,60.2799,59.618,59.785,15516,59.3163107370832,59.4740731803111,58.8210215156924,58.9857890455176,15726.2295717394,0.0,1.0
2023-06-16,59.6,60.54,59.42,60.54,40792,58.8032621412202,59.7306961414341,58.6256683964984,59.7306961414341,41344.6994515592,0.0,1.0
2023-06-20,59.5,59.5799,59.1,59.45,11183,58.7045989497081,58.7834308397263,58.3099461836596,58.655267353952,11334.5208366049,0.0,1.0
2023-06-21,59.35,59.63,59.04,59.1192,8426,58.5566041624399,58.8328610986738,58.2507482687523,58.3288895164299,8540.16565941454,0.0,1.0
2023-06-22,58.98,59.2099,58.751,59.09,7288,58.1915503538451,58.4183770311314,57.9656116452823,58.3000798645084,7386.74665627975,0.0,1.0
2023-06-23,57.96,58.5864,57.9,58.53,30734,57.1851858004215,57.8032120320534,57.1259878855142,57.7475659920406,31150.4214783345,0.0,1.0
2023-06-26,57.6392,58.2597,57.5468,58.2597,27532,56.8686742820506,57.4808793853833,56.7775094930935,57.4808793853833,27905.0369018516,0.0,1.0
2023-06-27,58.44,58.53,57.59,57.74,15933,57.7295106279938,57.8184164451828,56.8898445767653,57.0380209387468,16129.0908215059,0.0717,1.0
2023-06-28,59.04,59.04,58.4,58.52,13211,58.3222160759199,58.3222160759199,57.6899969314655,57.8085380210507,13373.5905882705,0.0,1.0
2023-06-29,59.87,59.9096,58.9982,59.17,12066,59.1421252788842,59.1812438384473,58.2809242630477,58.4506355896372,12214.4988296171,0.0,1.0
2023-06-30,60.205,60.49,60.14,60.49,7714,59.4730524873095,59.7545875750744,59.4088427304509,59.7545875750744,7808.93783952151,0.0,1.0
2023-07-03,60.32,60.38,60.0587,60.3104,22134,59.5866543648287,59.6459249096213,59.3285311422569,59.5771710776619,22406.4078480644,0.0,1.0
2023-07-05,59.43,60.12,59.3957,60.12,6499,58.7074746170718,59.3890858821867,58.6735916222987,59.3890858821867,6578.98457597229,0.0,1.0
2023-07-06,58.68,58.68,58.0201,58.61,7611,57.9665928071643,57.9665928071643,57.314715598687,57.8974438382396,7704.67019660334,0.0,1.0
2023-07-07,59.18,59.635,59.18,59.2248,5365,58.4605140137693,58.9099823117798,58.4605140137693,58.5047693538811,5431.02819665969,0.0,1.0
2023-07-10,60.43,60.43,59.15,59.15,9177,59.6953170302818,59.6953170302818,58.430878741373,58.430878741373,9289.94329184455,0.0,1.0
2023-07-11,60.87,60.9364,60.493,60.52,4386,60.1299676920942,60.1955604283314,59.757551102314,59.7842228474707,4439.97943533074,0.0,1.0
2023-07-12,61.64,61.94,61.48,61.85,8817,60.8906063502659,61.1869590742289,60.7325515641523,61.09805325704,8925.51269523738,0.0,1.0
2023-07-13,62.28,62.373,61.99,61.99,5480,61.5228254947204,61.6146948391489,61.2363511948894,61.2363511948894,5547.44352613142,0.0,1.0
2023-07-14,61.74,62.43,61.52,62.43,9182,60.9893905915869,61.6710018567018,60.7720652606807,61.6710018567018,9295.00482790854,0.0,1.0
2023-07-17,62.59,62.68,61.81,61.81,18655,61.8290566428155,61.9179624600044,61.0585395605116,61.0585395605116,18884.5910547412,0.0,1.0
2023-07-18,63.44,63.47,62.61,62.77,36290,62.668722694044,62.6983579664403,61.8488134910797,62.0068682771933,36736.6287524287,0.0,1.0
2023-07-19,63.38,63.7595,63.21,63.54,15011,62.6094521492514,62.9843383450646,62.4415189390057,62.767506935365,15195.7435713064,0.0,1.0
2023-07-20,62.66,63.38,62.66,63.38,4960,61.8982056117402,62.6094521492514,61.8982056117402,62.6094521492514,5021.04377547662,0.0,1.0
2023-07-21,62.56,63.19,62.38,63.19,18242,61.7994213704192,62.4217620907415,61.6216097360413,62.4217620907415,18466.5081758557,0.0,1.0
2023-07-24,62.43,62.6797,62.2701,62.6797,6801,61.6710018567018,61.9176661072804,61.5130458548296,61.9176661072804,6884.7013542372,0.0,1.0
2023-07-25,62.57,62.7299,62.57,62.6291,5477,61.8092997945513,61.9672557964235,61.8092997945513,61.867681281172,5544.40660449303,0.0,1.0
2023-07-26,62.73,62.73,62.435,62.69,10796,61.9673545806649,61.9673545806649,61.6759410687679,61.9278408841365,10928.868669364,0.0,1.0
2023-07-27,61.95,63.385,61.7766,63.385,27978,61.196837498361,62.6143913613174,61.0255456239104,62.6143913613174,28322.3311996542,0.0,1.0
2023-07-28,63.13,63.13,62.73,62.73,6731,62.3624915459489,62.3624915459489,61.9673545806649,61.9673545806649,6813.83984934136,0.0,1.0
2023-07-31,63.88,63.88,63.6332,63.7405,4241,63.1033733558564,63.1033733558564,62.8595738482762,62.9655693392136,4293.19488947507,0.0,1.0
2023-08-01,63.63,63.63,62.97,63.56,5408,62.8564127525539,62.8564127525539,62.2044367598353,62.7872637836292,5474.55740680999,0.0,1.0
2023-08-02,62.46,63.15,62.28,63.15,10505,61.7006371290982,62.3822483942131,61.5228254947204,62.3822483942131,10634.2872704399,0.0,1.0
2023-08-03,62.09,62.35,61.8585,62.35,6761,61.3351354362104,61.5919744636451,61.1064499175523,61.5919744636451,6844.20906572529,0.0,1.0
2023-08-04,61.78,62.45,61.73,62.22,4956,61.0289042881153,61.6907587049661,60.9795121674548,61.4635549499277,5016.99454662543,0.0,1.0
2023-08-07,61.73,61.83,61.43,61.83,3239,60.9795121674548,61.0782964087758,60.6831594434918,61.0782964087758,3278.86306225177,0.0,1.0
2023-08-08,61.49,61.49,60.7245,60.99,5209,60.7424299882844,60.7424299882844,59.9862366209722,60.2485087816794,5273.10827146325,0.0,1.0
2023-08-09,61.18,61.68,61.08,61.68,8393,60.4361988401893,60.9301200467943,60.3374145988683,60.9301200467943,8496.29443701115,0.0,1.0
2023-08-10,60.74,61.16,60.39,61.16,13318,60.0015481783769,60.4164419919251,59.6558033337534,60.4164419919251,13481.9074600399,0.0,1.0
2023-08-11,60.76,60.94,60.56,60.56,475856,60.0213050266411,60.1991166610189,59.8237365439991,59.8237365439991,481712.461053065,0.0,1.0
2023-08-14,60.78,60.78,60.209,60.209,6489,60.0410618749053,60.0410618749053,59.4770038569624,59.4770038569624,6568.86150384432,0.0,1.0
2023-08-15,60.03,60.32,60.03,60.32,28865,59.3001800649978,59.5866543648287,59.3001800649978,59.5866543648287,29220.2476974058,0.0,1.0
2023-08-16,59.27,60.2399,59.27,59.89,20731,58.5494198309582,59.5075281875306,58.5494198309582,59.1618821271484,20986.1408285092,0.0,1.0
2023-08-17,58.37,59.41,58.311,59.41,9888,57.6603616590691,58.6877177688076,57.6020789566898,58.6877177688076,10009.6937201437,0.0,1.0
2023-08-18,58.8,58.9799,57.9,57.9,11311,58.0851338967495,58.2628467468859,57.1960757248604,57.1960757248604,11450.2068839548,0.0,1.0
2023-08-21,58.98,59.02,58.6029,58.96,4992,58.2629455311273,58.3024592276557,57.8904301571058,58.2431886828631,5053.43760628614,0.0,1.0
2023-08-22,59.0,59.13,58.8101,59.11,6147,58.2827023793915,58.4111218931088,58.0951111051229,58.3913650448446,6222.65243706749,0.0,1.0
2023-08-23,59.57,59.7083,59.2399,59.2399,5589,58.8457725549212,58.9823911606681,58.5196857743205,58.5196857743205,5657.78501232638,0.0,1.0
2023-08-24,58.52,59.2607,58.52,59.2607,6866,57.8085380210507,58.5402328965153,57.8085380210507,58.5402328965153,6950.50132306904,0.0,1.0
2023-08-25,58.77,58.9958,58.19,58.65,12824,58.0554986243532,58.278553441256,57.4825500246913,57.936957534768,12981.8276969178,0.0,1.0
2023-08-28,59.33,59.53,59.19,59.5043,54784,58.6086903757508,58.8062588583928,58.4703924379014,58.7808713083733,55458.2383459095,0.0,1.0
2023-08-29,60.19,60.28,59.44,59.44,240284,59.4582348511114,59.5471406683003,58.7173530412039,58.7173530412039,243241.226319884,0.0,1.0
2023-08-30,60.76,60.915,60.3,60.3,21457,60.0213050266411,60.1744206006887,59.5668975165645,59.5668975165645,21721.0758650004,0.0,1.0
2023-08-31,60.57,61.02,60.57,61.02,9934,59.8336149681312,60.2781440540757,59.8336149681312,60.2781440540757,10056.2598519324,0.0,1.0
2023-09-01,61.25,61.3701,61.1515,61.3399,6052,60.505347809114,60.6239876829405,60.4080453314128,60.5941548420616,6126.48325185172,0.0,1.0
2023-09-05,60.23,60.45,60.13,60.42,42785,59.4977485476398,59.715073878546,59.3989643063188,59.6854386061497,43311.5640995498,0.0,1.0
2023-09-06,59.96,60.175,59.75,60.1329,5079,59.2310310960731,59.4434172149132,59.023584189299,59.4018290493171,5141.50833379955,0.0,1.0
2023-09-07,59.5,59.77,59.2697,59.77,6982,58.7766235859965,59.0433410375632,58.5491234782342,59.0433410375632,7067.92895975358,0.0,1.0
2023-09-08,59.2,59.4562,59.1799,59.45,7313,58.4802708620335,58.7333560882979,58.460415229528,58.727231465336,7403.00264718962,0.0,1.0
2023-09-11,59.15,59.61,59.15,59.57,6061,58.430878741373,58.8852862514496,58.430878741373,58.8457725549212,6135.59401676689,0.0,1.0
2023-09-12,59.16,59.3687,59.1,59.19,5884,58.4407571655051,58.646919877142,58.3814866207125,58.4703924379014,5956.4156401017,0.0,1.0
2023-09-13,58.49,59.12,58.46,59.12,8521,57.7789027486544,58.4012434689767,57.7492674762581,58.4012434689767,8625.86976024924,0.0,1.0
2023-09-14,59.16,59.38,58.82,59.07,6489,58.4407571655051,58.6580824964113,58.1048907450137,58.3518513483162,6568.86150384431,0.0,1.0
2023-09-15,58.57,58.88,58.38,58.83,11586,57.8579301417112,58.1641612898063,57.6702400832013,58.1147691691458,11728.5913674742,0.0,1.0
2023-09-18,58.23,58.78,58.23,58.78,5647,57.5220637212197,58.0653770484853,57.5220637212197,58.0653770484853,5716.49883066865,0.0,1.0
2023-09-19,57.92,58.28,57.68,58.28,24236,57.2158325731246,57.5714558418803,56.9787503939542,57.5714558418803,24534.2776093652,0.0,1.0
2023-09-20,57.24,58.3723,57.24,58.25,7989,56.5440997321418,57.6626336966195,56.5440997321418,57.5418205694839,8087.32232304088,0.0,1.0
2023-09-21,56.3,56.7799,56.3,56.396,14211,55.6155278637244,56.0895934378239,55.6155278637244,55.7103607353926,14385.8978010682,0.0,1.0
2023-09-22,56.0,56.58,56.0,56.42,6764,55.3954365740612,55.9691750242926,55.3954365740612,55.8109023483667,6837.81956467809,0.0772,1.0
2023-09-25,56.13,56.25,55.6701,55.6701,6712,55.524033123251,55.6427376301954,55.0690981003865,55.0690981003865,6785.25205767583,0.0,1.0
2023-09-26,55.37,56.0918,55.37,56.0918,12339,54.772237912603,55.4862455218737,54.772237912603,55.4862455218737,12473.6628634777,0.0,1.0
2023-09-27,56.2,56.43,55.691,55.9351,8593,55.5932774189686,55.820794390612,55.0897724686793,55.3312372198888,8686.78053212283,0.0,1.0
2023-09-28,56.65,57.0219,56.23,56.32,9382,56.0384193200101,56.4063043711154,55.6229535457047,55.711981925913,9484.39135952245,0.0,1.0
2023-09-29,56.36,57.05,56.22,57.05,8585,55.7515500948945,56.4341010098249,55.6130615034593,56.4341010098249,8678.69322335325,0.0,1.0
2023-10-02,55.605,56.12,55.43,56.06,10934,55.0047009053692,55.5141410810056,54.8315901660752,55.4547888275334,11053.3292608205,0.0,1.0
2023-10-03,54.54,55.34,54.38,55.26,6204,53.9511984062375,54.7425617858669,53.7929257303116,54.663425447904,6271.70795080764,0.0,1.0
2023-10-04,54.48,54.63,53.87,54.19,7958,53.8918461527653,54.0402267864458,53.2884315757978,53.6049769276496,8044.85039853758,0.0,1.0
2023-10-05,54.6,54.6699,54.15,54.47,28026,54.0105506597097,54.0796960350048,53.5654087586681,53.8819541105199,28331.8644470237,0.0,1.0
2023-10-06,55.28,55.4845,54.25,54.25,10827,54.6832095323947,54.8855017963125,53.6643291811218,53.6643291811218,10945.1615060275,0.0,1.0
2023-10-09,55.56,55.6199,54.8919,55.03,8782,54.960186715265,55.0194400483148,54.299299372852,54.4359084762605,8877.84320180411,0.0,1.0
2023-10-10,56.15,56.628,56.15,56.4376,8936,55.5438172077417,56.0166568270703,55.5438172077417,55.8283123427185,9033.52389561849,0.0,1.0
2023-10-11,56.18,56.4,55.704,56.4,5779,55.5734933344778,55.7911182638759,55.1026321235983,55.7911182638759,5842.06967242382,0.0,1.0
2023-10-12,54.8803,55.4207,54.6077,55.4207,9372,54.2878246038473,54.822390566787,54.0181675322386,54.822390566787,9474.28222356049,0.0,1.0
2023-10-13,54.15,54.665,53.975,54.665,7208,53.5654087586681,54.0748489343046,53.3922980193742,54.0748489343046,7286.66520138966,0.0,1.0
2023-10-16,55.11,55.2118,54.52,54.52,7472,54.5150448142235,54.6157458042813,53.9314143217467,53.9314143217467,7553.54639078573,0.0,1.0
2023-10-17,55.63,56.0917,54.69,54.69,12559,55.0294310109826,55.4861466014512,54.099579039918,54.099579039918,12696.0638546411,0.0,1.0
2023-10-18,54.62,55.47,54.54,55.47,5790,54.0303347442004,54.8711583350567,53.9511984062375,54.8711583350567,5853.18972198199,0.0,1.0
2023-10-19,53.88,54.5637,53.8109,54.26,28786,53.2983236180432,53.974642546359,53.2299696061277,53.6742212233672,29100.1587801336,0.0,1.0
2023-10-20,53.17,53.76,53.135,53.76,34870,52.595988618622,53.1796191110988,52.5613664707633,53.1796191110988,35250.5570993976,0.0,1.0
2023-10-23,52.68,53.36,52.55,52.6462,11511,52.111278548599,52.783937421284,51.9826819994092,52.0778434458097,11636.6264058264,0.0,1.0
2023-10-24,53.45,53.7659,53.031,53.35,22390,52.8729658014924,53.1854554160235,52.4584892314114,52.7740453790387,22634.355418856,0.0,1.0
2023-10-25,52.23,53.15,52.23,53.15,13631,51.6661366475574,52.5762045341313,51.6661366475574,52.5762045341313,13779.7632297645,0.0,1.0
2023-10-26,52.16,52.688,51.78,52.5,29047,51.5968923518399,52.1191921823953,51.2209947465159,51.9332217881824,29364.007228741,0.0,1.0
2023-10-27,51.5,52.27,51.42,52.27,719930,50.9440175636456,51.7057048165389,50.8648812256826,51.7057048165389,727787.025310274,0.0,1.0
2023-10-30,51.69,52.3,51.3899,52.3,20891,51.1319663663076,51.735380943275,50.8351061785241,51.735380943275,21118.9959381564,0.0,1.0
2023-10-31,52.38,52.38,51.73,51.75,6780,51.814517281238,51.814517281238,51.171534535289,51.1913186197798,6853.99418221724,0.0,1.0
2023-11-01,52.56,52.64,51.97,52.34,183958,51.9925740416546,52.0717103796175,51.4089435491779,51.7749491122565,185965.643329251,0.0,1.0
2023-11-02,54.03,54.03,53.29,53.29,47614,53.4467042517237,53.4467042517237,52.7146931255665,52.7146931255665,48133.6399693351,0.0,1.0
2023-11-03,55.32,55.6709,54.75,54.75,16307,54.7227777013762,55.0698894637662,54.1589312933902,54.1589312933902,16484.9680131883,0.0,1.0
2023-11-06,54.64,55.51,54.335,55.46,13121,54.0501188286912,54.9107265040382,53.7484115402074,54.8612662928113,13264.1972957039,0.0,1.0
2023-11-07,54.6315,54.9499,54.41,54.41,10452,54.0417105927826,54.3566732178751,53.8226018570477,53.8226018570477,10566.0689074535,0.0,1.0
2023-11-08,54.285,54.325,53.9986,54.19,11689,53.6989513289806,53.7385194979621,53.4156432390732,53.6049769276496,11816.5690259495,0.0,1.0
2023-11-09,53.5814,54.66,53.54,54.66,10710,53.0029472365965,54.0699029131819,52.9619941817007,54.0699029131819,10826.8846152724,0.0,1.0
2023-11-10,54.21,54.37,53.5968,53.84,8587,53.6247610121403,53.7830336880662,53.0181809816544,53.2587554490617,8680.71505054565,0.0,1.0
2023-11-13,54.42,54.51,53.99,54.07,38921,53.8324938992931,53.9215222795014,53.4071360827422,53.4862724207052,39345.7680775925,0.0,1.0
2023-11-14,56.87,56.95,55.93,55.93,16396,56.2560442494082,56.3351805873712,55.3261922783436,55.3261922783436,16574.9393232499,0.0,1.0
2023-11-15,56.84,57.7648,56.84,57.5501,11640,56.2263681226721,57.1411841895238,56.2263681226721,56.9288020425157,11767.0342597358,0.0,1.0
2023-11-16,56.13,56.63,55.946,56.63,7632,55.524033123251,56.0186352355194,55.3420195459362,56.0186352355194,7715.29256617729,0.0,1.0
2023-11-17,56.81,56.9,56.49,56.51,10380,56.196691995936,56.2857203761443,55.8801466440842,55.899930728575,10493.2831285273,0.0,1.0
2023-11-20,57.2,57.4029,57.19,57.2068,63659,56.5824816435054,56.7831911806639,56.57258960126,56.5892082322322,64353.7486203197,0.0,1.0
2023-11-21,56.59,56.9375,56.59,56.87,20702,55.9790670665379,56.3228155345645,55.9790670665379,56.2560442494082,20927.9332684751,0.0,1.0
2023-11-22,57.13,57.22,56.905,57.01,13088,56.5132373477878,56.6022657279961,56.290666397267,56.3945328408434,13230.8371470294,0.0,1.0
2023-11-24,57.48,57.5397,57.06,57.07,1165,56.8594588263757,56.9185143185805,56.4439930520702,56.4538850943156,1177.71433956978,0.0,1.0
2023-11-27,57.44,57.5847,57.05,57.05,14160,56.8198906573942,56.9630285086847,56.4341010098249,56.4341010098249,14314.5365221528,0.0,1.0
2023-11-28,57.04,57.415,56.9264,57.03,13633,56.4242089675795,56.7951605517808,56.3118353676721,56.4143169253341,13781.7850569569,0.0,1.0
2023-11-29,57.34,57.9817,57.26,57.61,11618,56.7209702349405,57.3557425858258,56.6418338969776,56.9880553755655,11744.7941606195,0.0,1.0
2023-11-30,57.48,57.65,57.2727,57.58,7321,56.8594588263757,57.0276235445469,56.6543967906292,56.9583792488294,7400.89843775995,0.0,1.0
2023-12-01,58.87,58.87,57.095,57.41,9968,58.2344526984818,58.2344526984818,56.478615199929,56.7902145306581,10076.786726894,0.0,1.0
2023-12-04,59.26,59.3447,58.56,58.56,40764,58.6202423460512,58.7040279438695,57.9277993888754,57.9277993888754,41208.881835384,0.0,1.0
2023-12-05,58.57,58.96,58.53,58.67,11023,57.9376914311208,58.3234810786902,57.8981232621393,58.0366118535745,11143.3005708821,0.0,1.0
2023-12-06,58.22,59.4342,58.1685,58.99,59267,57.5914699525329,58.7925617219655,57.5405259349693,58.3531572054263,59913.8161058215,0.0,1.0
2023-12-07,58.1796,58.19,57.84,57.96,11087,57.5515061018616,57.5617938257968,57.2155723472089,57.3342768541534,11207.9990410387,0.0,1.0
2023-12-08,58.58,58.8,58.18,58.18,10205,57.9475834733662,58.1652084027643,57.5519017835515,57.5519017835515,10316.3732491928,0.0,1.0
2023-12-11,58.9187,58.9799,58.63,58.725,55562,58.2826269442168,58.3431662427584,57.997043684593,58.091018085924,56168.3812319107,0.0,1.0
2023-12-12,58.88,59.0599,58.5762,58.5762,8854,58.2443447407272,58.4223025807214,57.9438244973129,57.9438244973129,8950.62898073031,0.0,1.0
2023-12-13,60.56,60.59,58.6701,58.98,10722,59.9062078379491,59.9358839646852,58.0367107739969,58.3432651631809,10839.0155784267,0.0,1.0
2023-12-14,62.07,62.34,61.64,61.64,18431,61.3999062169996,61.6669913576246,60.9745484004488,60.9745484004488,18632.1484915112,0.0,1.0
2023-12-15,61.66,62.3,61.2334,62.13,14646,60.9943324849395,61.6274231886431,60.5723379627521,61.4592584704718,14805.8405299047,0.0,1.0
2023-12-18,61.73,62.14,61.63,62.09,16709,61.0635767806571,61.4691505127172,60.9646563582034,61.4196903014904,16891.3552788596,0.0,1.0
2023-12-19,62.97,63.0998,62.635,62.7501,21485,62.2901900190828,62.4185887274276,61.9588066038629,62.0726640101071,21719.4786142976,0.0,1.0
2023-12-20,61.65,63.49,61.65,63.08,19101,60.9844404426942,62.8045762158419,60.9844404426942,62.3990024837818,19309.4606009634,0.0,1.0
2023-12-21,62.84,62.8791,62.2838,62.75,7047,62.161593469893,62.2002713550724,61.6113980802056,62.0725650896847,7123.9081124019,0.0,1.0
2023-12-22,63.18,63.4089,63.0392,63.17,14449,62.651744163151,62.8787303017857,62.5121214094604,62.6418277743945,14570.8285091434,0.1555,1.0
2023-12-26,64.0204,64.16,63.47,63.69,22729,63.4851174742417,63.6235502612815,62.9393194370875,63.1574799897291,22920.6423409454,0.0,1.0
2023-12-27,64.0228,64.39,63.83,64.22,26322,63.4874974075432,63.8516272026795,63.2963094323192,63.6830485938201,26543.937159504,0.0,1.0
2023-12-28,63.66,64.04,63.6,63.8,12539,63.1277308234598,63.5045535962043,63.0682324909212,63.2665602660499,12644.7241107446,0.0,1.0
2023-12-29,62.92,63.833,62.89,63.79,14952,62.3939180554837,63.2992843489461,62.3641688892144,63.2566438772934,15078.0696151092,0.0,1.0
2024-01-02,62.1,62.6665,61.6397,62.63,106663,61.5807741774561,62.1425376005081,61.1243228029974,62.1063427815471,107562.342118539,0.0,1.0
2024-01-03,60.33,61.25,60.2979,61.25,284847,59.8255733675672,60.7378811331592,59.7937417596591,60.7378811331592,287248.722288323,0.0,1.0
2024-01-04,60.32,60.8399,60.32,60.8399,7270,59.8156569788108,60.3312100302578,59.8156569788108,60.3312100302578,7331.29789338173,0.0,1.0
2024-01-05,60.14,60.5658,60.0302,60.15,15028,59.637161981195,60.0594018144439,59.5282800326493,59.6470783699514,15154.7104183962,0.0,1.0
2024-01-08,61.49,61.49,60.09,60.09,9347,60.9758744633136,60.9758744633136,59.5875800374128,59.5875800374128,9425.81037268763,0.0,1.0
2024-01-09,60.79,61.06,60.5891,60.8,51116,60.2817272503632,60.5494697467869,60.0825070002464,60.2916436391196,51546.990800289,0.0,1.0
2024-01-10,60.9,60.95,60.56,60.93,11100,60.390807526684,60.4403894704661,60.0536503089652,60.4205566929533,11193.5910064013,0.0,1.0
2024-01-11,60.41,60.65,59.61,60.52,55320,59.9049044776187,60.1428978077731,59.111593377104,60.0139847539395,55786.4373400107,0.0,1.0
2024-01-12,60.37,61.1275,60.19,60.94,480203,59.865238922593,60.6164053708928,59.6867439249771,60.4304730817097,484251.890274496,0.0,1.0
2024-01-16,59.7003,60.01,59.3615,60.01,18044,59.2011383675746,59.5082489273613,58.8651711165066,59.5082489273613,18196.1401909463,0.0,1.0
2024-01-17,59.23,59.33,59.02,59.1,12049,58.7347706043595,58.8339344919238,58.5265264404743,58.6058575505258,12150.5926158675,0.0,1.0
2024-01-18,59.71,59.74,58.935,59.4936,81484,59.2107572646683,59.2405064309376,58.4422371360447,58.9961666119791,82171.0423032073,0.0,1.0
2024-01-19,60.15,60.159,59.185,59.34,18981,59.6470783699514,59.6560031198322,58.6901468549555,58.8438508806802,19141.0406209462,0.0,1.0
2024-01-22,61.39,61.4623,60.48,60.48,11550,60.8767105757492,60.9484060664583,59.9743191989137,59.9743191989137,11647.3852363905,0.0,1.0
2024-01-23,61.17,61.76,60.8539,61.76,7820,60.6585500231077,61.2436169597373,60.3450929745168,61.2436169597373,7885.93528559081,0.0,1.0
2024-01-24,60.72,61.96,60.6109,61.96,19683,60.2123125290682,61.441944734866,60.1041247277355,61.441944734866,19848.9596197294,0.0,1.0
2024-01-25,61.21,61.51,60.7607,61.44,14544,60.6982155781334,60.9957072408264,60.2526722313068,60.9262925195314,14666.6295132523,0.0,1.0
2024-01-26,61.18,61.6214,61.13,61.4,42458,60.6684664118641,61.1061758115731,60.618884468082,60.8866269645057,42815.989815296,0.0,1.0
2024-01-29,62.53,62.53,61.4052,61.4052,18750,62.0071788939827,62.0071788939827,60.891783486659,60.891783486659,18908.0929162184,0.0,1.0
2024-01-30,61.9,62.23,61.6,62.23,14928,61.3824464023274,61.7096872312897,61.0849547396344,61.7096872312897,15053.8672561764,0.0,1.0
2024-01-31,60.53,61.84,60.51,61.84,11129,60.0239011426959,61.3229480697888,60.004068365183,61.3229480697888,11222.835523445,0.0,1.0
2024-02-01,61.72,61.742,60.5748,60.98,21916,61.2039514047116,61.2257674599757,60.0683265643247,60.4701386367354,22100.7874320982,0.0,1.0
2024-02-02,61.52,61.8699,60.8245,61.27,16781,61.0056236295829,61.3525980721705,60.3159387915729,60.757713910672,16922.4910521099,0.0,1.0
2024-02-05,60.62,61.29,60.235,61.29,12024,60.1131486415038,60.7775466881849,59.7313676743811,60.7775466881849,12125.3818253125,0.0,1.0
2024-02-06,61.33,61.41,60.77,60.77,14815,60.8172122432106,60.8965433532621,60.2618944728503,60.2618944728503,14939.914482868,0.0,1.0
2024-02-07,61.24,61.68,60.9932,61.68,6623,60.7279647444027,61.1642858496858,60.4832282698939,61.1642858496858,6678.84263381943,0.0,1.0
2024-02-08,62.6,62.6752,61.442,61.53,6225,62.0765936152778,62.1511648587262,60.9282757972827,61.0155400183393,6277.4868481845,0.0,1.0
2024-02-09,63.46,63.58,62.8702,63.17,9659,62.9294030483311,63.0483997134083,62.3445344394766,62.6418277743945,9740.44103881351,0.0,1.0
2024-02-12,64.36,64.5985,63.7168,63.7168,16109,63.8218780364102,64.0583839082511,63.1840559115963,63.1840559115963,16244.8250019926,0.0,1.0
2024-02-13,62.06,62.74,61.6,62.71,13323,61.5411086224303,62.2154230578679,61.0849547396344,62.1856738915985,13435.3345025481,0.0,1.0
2024-02-14,63.62,63.7599,62.81,62.99,7984,63.0880652684341,63.2267955471366,62.2848377791629,62.4633327767787,8051.31807163133,0.0,1.0
2024-02-15,64.76,64.8696,64.11,64.25,20536,64.2185335866675,64.3272172074381,63.5739683174993,63.7127977600894,20709.1517934646,0.0,1.0
2024-02-16,64.28,64.8897,63.87,64.26,23961,63.7425469263587,64.3471491488385,63.3359749873449,63.7227141488458,24163.0300994938,0.0,1.0
2024-02-20,63.42,63.75,63.1784,63.75,6784,62.8897374933054,63.2169783222677,62.6501575409499,63.2169783222677,6841.20012499335,0.0,1.0
2024-02-21,62.93,62.93,62.56,62.8879,12658,62.4038344442401,62.4038344442401,62.036928060252,62.3620864475755,12764.7274737862,0.0,1.0
2024-02-22,63.42,63.58,63.08,63.25,101899,62.8897374933054,63.0483997134083,62.5525802755866,62.721158884446,102758.173870386,0.0,1.0
2024-02-23,63.62,63.8899,63.06,63.47,48130,63.0880652684341,63.3557086009702,62.5327474980737,62.9393194370875,48535.8139764048,0.0,1.0
2024-02-26,64.18,64.2535,63.917,63.917,28568,63.6433830387944,63.7162684961542,63.3825820145002,63.3825820145002,28808.8745829614,0.0,1.0
2024-02-27,64.93,64.93,64.62,64.62,9190,64.3871121955269,64.3871121955269,64.0797041440775,64.0797041440775,9267.4866080025,0.0,1.0
2024-02-28,64.16,64.4668,63.9728,64.37,6502,63.6235502612815,63.9277850683289,63.4379154637611,63.8317944251666,6556.82240753343,0.0,1.0
2024-02-29,64.24,64.82,64.091,64.82,20180,63.702881371333,64.2780319192061,63.5551271788621,64.2780319192061,20350.1501359619,0.0,1.0
2024-03-01,65.03,65.12,64.23,64.52,4882,64.4862760830913,64.5755235818992,63.6929649825765,63.9805402565131,4923.16317957216,0.0,1.0
2024-03-04,64.66,65.2599,64.66,65.24,10729,64.1193696991032,64.7142538606017,64.1193696991032,64.6945202469764,10819.4628745657,0.0,1.0
2024-03-05,63.75,64.34,63.54,64.1,17648,63.2169783222677,63.8020452588973,63.0087341583826,63.5640519287429,17796.8012685558,0.0,1.0
2024-03-06,64.0,64.53,63.8192,64.53,17760,63.4648880411786,63.9904566452696,63.2855997324622,63.9904566452696,17909.745610242,0.0,1.0
2024-03-07,64.42,64.495,64.23,64.46,13112,63.8813763689488,63.9557492846221,63.6929649825765,63.9210419239745,13222.5554302643,0.0,1.0
2024-03-08,64.21,65.1799,64.0001,65.035,6791,63.6731322050637,64.6349227505502,63.4649872050661,64.4912342774695,6848.25914634874,0.0,1.0
2024-03-11,63.5,63.74,63.5,63.7,6069,62.9690686033568,63.2070619335113,62.9690686033568,63.1673963784855,6120.17151512156,0.0,1.0
2024-03-12,63.55,63.789,63.3201,63.63,14428,63.018650547139,63.2556522384178,62.7906727696286,63.0979816571905,14549.6514450773,0.0,1.0
2024-03-13,63.69,64.075,63.5709,64.075,9232,63.1574799897291,63.5392609568518,63.03937579964,63.5392609568518,9309.84073613483,0.0,1.0
2024-03-14,62.78,63.38,62.2326,63.38,7068,62.2550886128936,62.8500719382796,61.7122654923664,62.8500719382796,7127.59470569767,0.0,1.0
2024-03-15,62.79,62.85,62.49,62.49,24754,62.26500500165,62.3245033341886,61.967513338957,61.967513338957,24962.716375897,0.0,1.0
2024-03-18,62.8,63.24,62.6643,63.12,7429,62.2749213904065,62.7112424956896,62.1403559949816,62.5922458306123,7491.63852131126,0.0,1.0
2024-03-19,63.51,63.57,62.7,62.8201,7656,62.9789849921133,63.0384833246519,62.1757575028421,62.2948533318069,7720.55249955028,0.0,1.0
2024-03-20,64.64,64.64,63.24,63.24,21979,64.0995369215903,64.0995369215903,62.7112424956896,62.7112424956896,22164.3186242967,0.0,1.0
2024-03-21,65.12,65.3388,64.93,65.03,16040,64.5755235818992,64.79249416789,64.3871121955269,64.4862760830913,16175.2432200609,0.0,1.0
2024-03-22,64.36,65.1,64.353,65.1,23530,63.8218780364102,64.5556908043863,63.8149365642807,64.5556908043863,23728.3960703263,0.0,1.0
2024-03-25,64.23,64.505,64.16,64.24,8224,63.6929649825765,63.9656656733785,63.6235502612815,63.702881371333,8293.34166095893,0.0,1.0
2024-03-26,64.35,64.7099,64.23,64.7099,23470,63.8119616476537,64.1688524789978,63.6929649825765,64.1688524789978,23667.8901729944,0.0,1.0
2024-03-27,65.47,65.47,64.81,64.86,8651,64.9225971883744,64.9225971883744,64.2681155304497,64.3176974742319,8723.9419636376,0.0,1.0
2024-03-28,65.695,66.2484,65.54,65.54,15457,65.1457159353941,65.6944888891752,64.9920119096694,64.9920119096694,15587.3275843193,0.0,1.0
2024-04-01,65.191,65.84,65.089,65.84,4380,64.6459299420699,65.2895035723624,64.5447827767542,65.2895035723624,4416.93050522861,0.0,1.0
2024-04-02,63.93,64.34,63.8156,64.34,10344,63.3954733198835,63.8020452588973,63.2820298325099,63.8020452588973,10431.2167000194,0.0,1.0
2024-04-03,64.54,64.6,63.73,63.73,7400,64.000373034026,64.0598713665646,63.1971455447548,63.1971455447548,7462.39400426752,0.0,1.0
2024-04-04,63.88,65.2,63.7981,64.95,5507,63.3458913761013,64.6548546919507,63.2646761521861,64.4069449730398,5553.43294344611,0.0,1.0
2024-04-05,64.68,64.775,63.77,63.77,6772,64.1392024766161,64.2334081698022,63.2368110997806,63.2368110997806,6829.09894552697,0.0,1.0
2024-04-08,64.91,65.0935,64.875,65.02,23580,64.3672794180141,64.5492451516946,64.3325720573665,64.4763596943348,23778.8176514362,0.0,1.0
2024-04-09,65.0,65.14,64.68,64.99,4815,64.456526916822,64.5953563594121,64.1392024766161,64.4466105280655,4855.59826088487,0.0,1.0
2024-04-10,63.53,63.865,63.015,63.32,7416,62.9988177696262,63.3310167929667,62.4881237486698,62.790573605741,7478.52891022268,0.0,1.0
2024-04-11,64.31,64.31,63.539,63.98,10569,63.772296092628,63.772296092628,63.0077425195069,63.4450552636657,10658.113815014,0.0,1.0
2024-04-12,62.78,63.87,62.65,63.87,9345,62.2550886128936,63.3359749873449,62.1261755590599,63.3359749873449,9423.79350944323,0.0,1.0
2024-04-15,61.8742,63.34,61.59,63.34,19951,61.3568621193358,62.8104063832539,61.0750383508779,62.8104063832539,20119.2192944785,0.0,1.0
2024-04-16,61.59,61.98,61.0644,61.54,57819,61.0750383508779,61.4617775123789,60.5538329578397,61.0254564070958,58306.5079638843,0.0,1.0
2024-04-17,61.17,62.11,61.13,62.11,18452,60.6585500231077,61.5906905662125,60.618884468082,61.5906905662125,18607.5802928033,0.0,1.0
2024-04-18,60.92,61.8014,60.865,61.46,9723,60.4106403041968,61.2846708091889,60.3561001660364,60.9461252970443,9804.9806626342,0.0,1.0
2024-04-19,61.13,61.6,60.515,60.92,23895,60.618884468082,61.0849547396344,60.0090265595612,60.4106403041968,24096.4736124287,0.0,1.0
2024-04-22,61.72,61.9301,61.13,61.39,5572,61.2039514047116,61.4122947324842,60.618884468082,60.8767105757492,5618.980998889,0.0,1.0
2024-04-23,63.24,63.32,62.2,62.2,9379,62.7112424956896,62.790573605741,61.6799380650204,61.6799380650204,9458.08018459797,0.0,1.0
2024-04-24,62.94,63.2865,62.53,63.2865,9149,62.4137508329965,62.757353703407,62.0071788939827,62.757353703407,9226.14091149237,0.0,1.0
2024-04-25,62.48,62.64,61.7,62.05,8987,61.9575969502006,62.1162591703035,61.1841186271987,61.5311922336739,9062.77498869623,0.0,1.0
2024-04-26,63.23,63.3859,62.5103,62.9,7103,62.7013261069331,62.8559226076459,61.9876436081326,62.3740852779708,7162.88981247462,0.0,1.0
2024-04-29,64.02,64.119,63.59,63.59,6805,63.4847208186914,63.5828930673801,63.0583161021648,63.0583161021648,6862.37718905952,0.0,1.0
2024-04-30,62.71,63.5716,62.71,63.42,7799,62.1856738915985,63.0400699468529,62.1856738915985,62.8897374933054,7864.75822152465,0.0,1.0
2024-05-01,63.45,64.03,63.0,63.01,9264,62.9194866595747,63.4946372074479,62.4732491655351,62.4831655542916,9342.11054804517,0.0,1.0
2024-05-02,64.35,64.35,63.45,64.2,9276,63.8119616476537,63.8119616476537,62.9194866595747,63.6632158163072,9354.21172751156,0.0,1.0
2024-05-03,65.23,65.52,65.0611,65.52,5041,64.68460385822,64.9721791321565,64.5171160521238,64.9721791321565,5083.50380750169,0.0,1.0
2024-05-06,65.64,65.905,65.585,65.78,6028,65.0911757972338,65.3539600992793,65.0366356590734,65.2300052398238,6078.82581861143,0.0,1.0
2024-05-07,65.98,66.2729,65.845,66.0,37933,65.4283330149525,65.7187840416285,65.2944617667407,65.4481657924654,38252.8367248486,0.0,1.0
2024-05-08,65.47,65.481,65.241,65.29,10525,64.9225971883744,64.9335052160064,64.695511885852,64.7441021907586,10613.7428236372,0.0,1.0
2024-05-09,66.21,66.21,65.515,65.515,6571,65.6564099563505,65.6564099563505,64.9672209377783,64.9672209377783,6626.40418946511,0.0,1.0
2024-05-10,66.17,66.6106,65.98,66.6106,6629,65.6167444013248,66.0536604899333,65.4283330149525,66.0536604899333,6684.89322355261,0.0,1.0
2024-05-13,66.33,66.79,66.235,66.79,5416,65.7754066214277,66.2315605042237,65.6812009282416,66.2315605042237,5461.66566582606,0.0,1.0
2024-05-14,66.71,67.0333,66.5447,66.86,6103,66.1522293941722,66.4728262426677,65.9883114880284,66.3009752255187,6154.4581902763,0.0,1.0
2024-05-15,67.49,67.4958,67.095,67.49,13645,66.9257077171741,66.9314592226528,66.5340103612949,66.9257077171741,13760.049484896,0.0,1.0
2024-05-16,67.07,67.2524,66.98,67.25,6123,66.5092193894038,66.6900943203212,66.4199718905959,66.6877143870197,6174.62682272027,0.0,1.0
2024-05-17,67.09,67.09,66.8344,66.96,4445,66.5290521669167,66.5290521669167,66.2755892703022,66.4001391130831,4482.4785606715,0.0,1.0
2024-05-20,67.47,67.688,66.9959,66.9959,5780,66.9058749396612,67.1220522145515,66.4357389487187,66.4357389487187,5828.73477630625,0.0,1.0
2024-05-21,67.43,67.43,67.255,67.3351,11165,66.8662093846355,66.8662093846355,66.6926725813979,66.7721028553369,11259.1390618442,0.0,1.0
2024-05-22,66.92,67.33,66.6999,67.27,8478,66.3604735580573,66.7670454970711,66.1422138415282,66.7075471645325,8549.4832929973,0.0,1.0
2024-05-23,65.88,66.505,65.53,66.4,6819,65.3291691273882,65.9489434246653,64.982095520913,65.8448213427228,6876.49523177029,0.0,1.0
2024-05-24,66.67,66.67,66.3,66.3,4433,66.1125638391465,66.1125638391465,65.7456574551584,65.7456574551584,4470.37738120512,0.0,1.0
2024-05-28,66.53,67.23,66.24,67.23,8634,65.9737343965564,66.6678816095068,65.6861591226198,66.6678816095068,8706.79862606023,0.0,1.0
2024-05-29,65.63,65.7361,65.59,65.6,7111,65.0812594084773,65.1864722931831,65.0415938534516,65.051510242208,7170.95726545221,0.0,1.0
2024-05-30,66.71,66.71,65.88,65.88,29055,66.1522293941722,66.1522293941722,65.3291691273882,65.3291691273882,29299.980782972,0.0,1.0
2024-05-31,67.02,67.1,66.3583,67.1,6564,66.4596374456217,66.5389685556731,65.8034700016084,66.5389685556731,6619.34516810972,0.0,1.0
2024-06-03,66.51,67.47,66.3668,67.47,5026,65.9539016190435,66.9058749396612,65.8118989320514,66.9058749396612,5068.37733316872,0.0,1.0
2024-06-04,65.84,66.16,65.6701,66.16,4277,65.2895035723624,65.6068280125683,65.1210241273906,65.6068280125683,4313.06204814219,0.0,1.0
2024-06-05,66.93,66.96,65.895,66.24,3490,66.3703899468138,66.4001391130831,65.3440437105228,65.6861591226198,3519.42636147211,0.0,1.0
2024-06-06,66.36,66.69,66.1118,66.69,4583,65.805155787697,66.1323966166593,65.5590310187623,66.1323966166593,4621.64212453487,0.0,1.0
2024-06-07,65.44,66.14,65.44,65.68,11475,64.8928480221051,65.5869952350555,64.8928480221051,65.1308413522595,11571.7528647256,0.0,1.0
2024-06-10,65.91,65.91,65.17,65.17,11298,65.3589182936575,65.3589182936575,64.6251055256813,64.6251055256813,11393.2604675965,0.0,1.0
2024-06-11,65.63,65.63,65.15,65.39,25146,65.0812594084773,65.0812594084773,64.6052727481685,64.8432660783229,25358.0215717988,0.0,1.0
2024-06-12,66.64,67.636,66.64,67.08,7292,66.0828146728772,67.070486993018,66.0828146728772,66.5191357781603,7353.48338907009,0.0,1.0
2024-06-13,66.12,66.71,65.68,66.71,8446,65.5671624575426,66.1522293941722,65.1308413522595,66.1522293941722,8517.21348108695,0.0,1.0
2024-06-14,65.03,65.46,64.79,65.46,4429,64.4862760830913,64.9126807996179,64.2482827529369,64.9126807996179,4466.34365471633,0.0,1.0
2024-06-17,65.17,65.21,64.5499,64.63,2286,64.6251055256813,64.6647710807071,64.0101902588949,64.0896205328339,2305.27468834535,0.0,1.0
2024-06-18,65.29,65.4976,65.04,65.23,10281,64.7441021907586,64.9499664213421,64.4961924718477,64.68460385822,10367.6855078209,0.0,1.0
2024-06-20,64.81,65.4715,64.68,65.41,7535,64.2681155304497,64.9240846466878,64.1392024766161,64.8630988558358,7598.53227326429,0.0,1.0
2024-06-21,65.09,65.115,64.755,64.755,4080,64.5457744156299,64.570565387521,64.2135753922893,64.2135753922893,4114.40101856912,0.0,1.0
2024-06-24,65.5,65.695,65.3016,65.65,3762,64.9523463546437,65.1457159353941,64.755605201716,65.1010921859902,3793.71976271005,0.0,1.0
2024-06-25,65.35,65.358,65.105,65.35,7603,64.8036005232972,64.8115336343023,64.5606489987645,64.8036005232972,7667.10562357377,0.0,1.0
2024-06-26,65.12,65.1616,64.85,64.91,11215,64.5755235818992,64.616775759126,64.3077810854755,64.3672794180141,11309.5606429541,0.0,1.0
2024-06-27,65.64,65.64,65.14,65.3074,5506,65.1604913546412,65.1604913546412,64.6641439189721,64.8303210404341,5546.51802781806,0.0699,1.0
2024-06-28,65.89,66.0177,65.53,66.0177,3339,65.4086650724758,65.5354322075457,65.051294918794,65.5354322075457,3363.57132126489,0.0,1.0
2024-07-01,65.66,65.9,65.321,65.85,11884,65.180345252068,65.4185920211892,64.8438216906843,65.3689572776223,11971.453004466,0.0,1.0
2024-07-02,65.44,65.5899,65.39,65.39,4743,64.9619523803736,65.1107573415872,64.9123176368067,64.9123176368067,4777.9031975919,0.0,1.0
2024-07-03,65.66,65.67,65.55,65.5816,2785,65.180345252068,65.1902722007814,65.0711488162208,65.1025179741551,2805.49449826976,0.0,1.0
2024-07-05,65.53,65.7,65.1105,65.7,9326,65.051294918794,65.2200530469215,64.6348594202676,65.2200530469215,9394.62897338016,0.0,1.0
2024-07-08,65.83,66.2629,65.83,65.97,4614,65.3491033801955,65.7788409899978,65.3491033801955,65.4880806621829,4647.95390126271,0.0,1.0
2024-07-09,65.76,66.0799,65.51,65.95,13725,65.2796147392018,65.5971778285429,65.0314410213673,65.4682267647561,13826.0007140942,0.0,1.0
2024-07-10,66.0281,66.08,65.615,66.04,47175,65.5457562342076,65.5972770980301,65.1356739828578,65.5575693031765,47522.1554599195,0.0,1.0
2024-07-11,67.92,68.1,67.14,67.14,7748,67.4238356612924,67.6025207381333,66.6495336616486,66.6495336616486,7805.01665084168,0.0,1.0
2024-07-12,68.79,69.04,68.42,68.42,16463,68.2874801993567,68.5356539171912,67.9201830969615,67.9201830969615,16584.1493447091,0.0,1.0
2024-07-15,69.97,70.2,69.12,69.22,6974,69.4588601475358,69.6871799679436,68.6150695068983,68.7143389940321,7025.32087286652,0.0,1.0
2024-07-16,72.07,72.18,70.55,70.55,24797,71.543519377346,71.6527158131933,70.0346231729119,70.0346231729119,24979.4783029067,0.0,1.0
2024-07-17,70.87,72.555,70.87,72.555,8200,70.3522855317402,72.0249763899451,70.3522855317402,72.0249763899451,8260.34286743698,0.0,1.0
2024-07-18,69.92,71.6794,69.5799,71.03,9828,69.4092254039688,71.1557727606013,69.0716098782267,70.5111167111543,9900.32313428911,0.0,1.0
2024-07-19,69.63,70.123,69.54,69.88,3281,69.1213438912808,69.6107424628505,69.0320013528603,69.3695176091153,3305.14450586106,0.0,1.0
2024-07-22,70.78,70.78,69.505,70.2,56551,70.2629429933197,70.2629429933197,68.9972570323635,69.6871799679436,56967.1523776133,0.0,1.0
2024-07-23,71.48,71.92,70.4,70.4,28416,70.9578294032565,71.3946151466453,69.8857189422112,69.8857189422112,28625.110112328,0.0,1.0
2024-07-24,69.7795,71.5,69.75,71.23,15790,69.2697517745458,70.9776833006833,69.2404672758414,70.7096556854219,15906.1968142476,0.0,1.0
2024-07-25,70.18,71.12,69.6881,69.93,62296,69.6673260705168,70.6004592495747,69.1790194633055,69.4191523526822,62754.4291792505,0.0,1.0
2024-07-26,71.41,71.48,70.64,71.13,65788,70.8883407622628,70.9578294032565,70.1239657113324,70.6103861982881,66272.1264101152,0.0,1.0
2024-07-29,70.68,71.85,70.37,71.85,29151,70.1636735061859,71.3251265056516,69.8559380960711,71.3251265056516,29365.5188937385,0.0,1.0
2024-07-30,70.66,71.447,70.43,71.447,42283,70.1438196087591,70.9250704725023,69.9154997883514,70.9250704725023,42594.1557882729,0.0,1.0
2024-07-31,71.34,72.3074,70.84,71.5,41703,70.8188521212691,71.7791851398017,70.3225046856,70.9776833006833,42009.8876342347,0.0,1.0
2024-08-01,69.96,72.0124,69.24,71.64,56402,69.4489331988224,71.486340152757,68.7341928914588,71.1166605826706,56817.0559035586,0.0,1.0
2024-08-02,67.61,68.0,67.0489,67.74,19094,67.1161002511775,67.5032512509995,66.5590991588697,67.2451505844515,19234.5105744929,0.0,1.0
2024-08-05,65.51,66.375,63.61,63.61,13288,65.0314410213673,65.8901220850748,63.1453207658246,63.1453207658246,13385.784880793,0.0,1.0
2024-08-06,66.7,67.4858,65.415,66.02,11964,66.2127479182598,66.9928075481573,64.9371350085901,65.5377154057498,12052.0417153678,0.0,1.0
2024-08-07,65.63,67.91,65.63,67.91,21391,65.1505644059279,67.413908712579,65.1505644059279,67.413908712579,21548.4139362615,0.0,1.0
2024-08-08,67.48,67.4897,66.32,66.47,42512,66.9870499179036,66.9966790581556,65.8355238671512,65.984428097852,42824.8409732294,0.0,1.0
2024-08-09,67.62,67.8,67.15,67.8,8927,67.1260271998909,67.3047122767318,66.659460610362,67.3047122767318,8992.69277775731,0.0,1.0
2024-08-12,67.31,67.65,67.1,67.65,6111,66.8182917897761,67.1558080460311,66.609825866795,67.1558080460311,6155.9701540131,0.0,1.0
2024-08-13,68.31,68.34,67.64,67.76,24714,67.8109866611143,67.8407675072545,67.1458810973177,67.2650044818783,24895.8675153461,0.0,1.0
2024-08-14,68.21,68.58,67.8832,68.58,94302,67.7117171739805,68.0790142763756,67.3873044900271,68.0790142763756,94995.9576932978,0.0,1.0
2024-08-15,69.59,70.01,69.195,69.32,18755,69.0816360964272,69.4985679423893,68.6895216222486,68.8136084811659,18893.0159120464,0.0,1.0
2024-08-16,69.88,69.96,69.6025,69.6184,9750,69.3695176091153,69.4489331988224,69.094044782319,69.1098286307732,9821.74914115983,0.0,1.0
2024-08-19,70.47,70.47,69.9012,69.92,42293,69.9552075832049,69.9552075832049,69.3905627403877,69.4092254039688,42604.2293771356,0.0,1.0
2024-08-20,69.74,70.48,69.6,70.48,23698,69.230540327128,69.9651345319183,69.0915630451406,69.9651345319183,23872.3908868929,0.0,1.0
2024-08-21,70.82,70.82,70.03,70.06,13342,70.3026507881733,70.3026507881733,69.5184218398161,69.5482026859562,13440.1822606517,0.0,1.0
2024-08-22,70.32,71.01,70.2651,70.93,5777,69.8063033525041,70.4912628137275,69.7518044040677,70.4118472240205,5819.51228599798,0.0,1.0
2024-08-23,72.56,72.56,71.585,71.585,9630,72.0299398643018,72.0299398643018,71.062062364747,71.062062364747,9700.86607480709,0.0,1.0
2024-08-26,72.39,72.98,72.385,72.98,28451,71.8611817361743,72.4468717102638,71.8562182618176,72.4468717102638,28660.3676733475,0.0,1.0
2024-08-27,72.25,72.31,71.855,71.96,17261,71.7222044541869,71.7817661464672,71.3300899800083,71.4343229414988,17388.0217359549,0.0,1.0
2024-08-28,71.67,72.1822,71.2901,71.98,56342,71.1464414288107,71.6548997419102,70.7693166471894,71.4541768389256,56756.6143703823,0.0,1.0
2024-08-29,71.87,72.57,71.87,72.18,17189,71.3449804030784,72.0398668130152,71.3449804030784,71.6527158131933,17315.4918961432,0.0,1.0
2024-08-30,72.61,72.61,71.675,72.42,20692,72.0795746078687,72.0795746078687,71.1514049031674,71.8909625823144,20844.2700747568,0.0,1.0
2024-09-03,70.04,72.1557,70.03,71.95,6751,69.5283487885294,71.6285933278197,69.5184218398161,71.4243959927854,6800.6798412277,0.0,1.0
2024-09-04,69.9,70.5176,69.735,69.735,13658,69.3893715065421,70.0024598590806,69.2255768527713,69.2255768527713,13758.5076687139,0.0,1.0
2024-09-05,69.89,70.05,69.425,69.8,24254,69.3794445578287,69.5382757372428,68.9178414426564,69.2901020194083,24432.4824276606,0.0,1.0
2024-09-06,68.63,69.84,68.38,69.84,12124,68.1286490199425,69.3298098142618,67.880475302108,69.3298098142618,12213.2191371715,0.0,1.0
2024-09-09,69.21,69.7269,68.94,69.1,10623,68.7044120453187,69.2175360243134,68.4363844300574,68.5952156094715,10701.173448876,0.0,1.0
2024-09-10,69.2,69.2,68.26,68.63,5407,68.6944850966053,68.6944850966053,67.7613519175474,68.1286490199425,5446.78949807705,0.0,1.0
2024-09-11,69.8,69.91,68.2702,68.97,10393,69.2901020194083,69.3992984552555,67.771477405235,68.4661652761975,10469.4809050332,0.0,1.0
2024-09-12,71.19,71.27,70.14,70.14,4316,70.6699478905684,70.7493634802754,69.6276182756633,69.6276182756633,4347.76095315342,0.0,1.0
2024-09-13,72.82,73.0,71.73,71.78,4993,72.2880405308497,72.4667256076906,71.206003121091,71.255637864658,5029.7429191601,0.0,1.0
2024-09-16,73.05,73.3,72.81,73.08,16074,72.5163603512575,72.7645340690921,72.2781135821363,72.5461411973976,16192.286737949,0.0,1.0
2024-09-17,73.31,74.06,73.2501,73.365,9322,72.7744610178055,73.5189821713091,72.7149985950123,72.829059235729,9390.59953783506,0.0,1.0
2024-09-18,73.55,74.47,73.2855,73.49,7093,73.0127077869266,73.9259870685578,72.7501399934577,72.9531460946463,7145.19658033299,0.0,1.0
2024-09-19,74.98,75.15,74.45,75.15,29725,74.4322614529403,74.6010195810678,73.906133171131,74.6010195810678,29943.7428944591,0.0,1.0
2024-09-20,74.645,74.99,74.615,74.62,10818,74.099708671042,74.4421884016537,74.0699278249018,74.0748912992585,10897.6084316992,0.0,1.0
2024-09-23,74.37,75.0637,73.9329,75.0637,22977,73.826717581424,74.5153500136713,73.392810653162,74.5153500136713,23146.0851298902,0.0,1.0
2024-09-24,74.45,74.63,73.8761,74.63,10031,73.906133171131,74.0848182479719,73.33642558447,74.0848182479719,10104.8169882025,0.0,1.0
2024-09-25,73.77,74.4932,73.7688,74.4932,9354,73.231100658621,73.9490175895728,73.2299094247754,73.9490175895728,9422.8350221958,0.0,1.0
2024-09-26,73.68,74.5,73.61,74.5,29110,73.4832451559409,74.3010554304777,73.4134320837244,74.3010554304777,29187.9433937411,0.344,1.0
2024-09-27,74.02,74.5985,73.88,74.3,7171,73.8223372209928,74.3992923963824,73.6827110765597,74.101589509859,7190.20068967767,0.0,1.0
2024-09-30,74.37,74.48,73.635,73.87,18724,74.1714025820756,74.2811088384159,73.4383653238017,73.6727377805287,18774.1343903953,0.0,1.0
2024-10-01,73.19,74.17,72.7337,74.17,41575,72.994553650425,73.9719366614568,72.5394721525334,73.9719366614568,41686.3190173406,0.0,1.0
2024-10-02,73.05,73.2369,72.78,72.78,27684,72.8549275059919,73.0413284088101,72.5856485131566,72.5856485131566,27758.1252116911,0.0,1.0
2024-10-03,72.18,72.74,72.05,72.74,31453,71.9872507513004,72.5457553290329,71.8575979028983,72.5457553290329,31537.216886408,0.0,1.0
2024-10-04,73.5,73.5,72.7084,73.1574,5649,73.3037258273841,73.3037258273841,72.5142397135751,72.9620407053642,5664.12546311381,0.0,1.0
2024-10-07,72.67,73.24,72.35,73.24,7597,72.4759422568163,73.0444201305797,72.1567967838264,73.0444201305797,7617.34132470803,0.0,1.0
2024-10-08,73.1,73.41,72.861,72.99,13472,72.9047939861466,73.2139661631056,72.6664322110072,72.7950877298063,13508.0719134483,0.0,1.0
2024-10-09,73.16,73.5882,73.0,73.12,37204,72.9646337623322,73.3916902983769,72.8050610258372,72.9247405782085,37303.6154593178,0.0,1.0
2024-10-10,72.85,72.85,72.14,72.8,29562,72.6554615853732,72.6554615853732,71.9473575671767,72.6055951052185,29641.1536449939,0.0,1.0
2024-10-11,74.42,74.42,73.1579,73.1579,5950,74.2212690622302,74.2212690622302,72.9625393701657,72.9625393701657,5965.93140476672,0.0,1.0
2024-10-14,75.0191,75.03,74.58,74.58,6016,74.8187692274436,74.8296401201174,74.3808417987252,74.3808417987252,6032.10812287002,0.0,1.0
2024-10-15,75.29,75.73,74.67,74.97,8554,75.0889458169217,75.5277708422829,74.4706014630036,74.7698003439317,8576.90373720581,0.0,1.0
2024-10-16,76.43,76.4999,75.77,75.77,8575,76.2259015644485,76.2956149037047,75.5676640264067,75.5676640264067,8597.95996569322,0.0,1.0
2024-10-17,76.18,76.34,75.92,76.34,6398,75.9765691636751,76.1361419001701,75.7172634668707,76.1361419001701,6415.13094583151,0.0,1.0
2024-10-18,75.89,76.3401,75.89,76.31,8205,75.6873435787779,76.1362416331304,75.6873435787779,76.1062220120773,8226.96927329596,0.0,1.0
2024-10-21,75.32,75.9131,75.0595,75.9131,6939,75.1188657050145,75.7103818926094,74.8590613434086,75.7103818926094,6957.57949876912,0.0,1.0
2024-10-22,74.85,75.0991,74.75,74.8582,7212,74.6501207915605,74.8985555956911,74.5503878312511,74.6582988943059,7231.31046910548,0.0,1.0
2024-10-23,74.49,74.8936,73.89,74.89,4373,74.2910821344468,74.6936043622554,73.6926843725906,74.6900139756843,4384.70891311678,0.0,1.0
2024-10-24,74.61,74.8993,74.2,74.43,5383,74.410761686818,74.699289140993,74.0018565495496,74.2312423582612,5397.4132356066,0.0,1.0
2024-10-25,74.38,75.15,74.38,75.05,11350,74.1813758781065,74.9493196724886,74.1813758781065,74.8495867121792,11380.3901586726,0.0,1.0
2024-10-28,75.83,75.9387,75.642,75.725,8001,75.6275038025923,75.7359135304486,75.4400058372107,75.5227841942675,8022.42305370396,0.0,1.0
2024-10-29,75.79,75.79,75.17,75.47,9303,75.5876106184686,75.5876106184686,74.9692662645505,75.2684651454786,9327.90921992349,0.0,1.0
2024-10-30,75.65,76.28,75.52,75.52,7726,75.4479844740355,76.0763021239844,75.3183316256333,75.3183316256333,7746.68672827356,0.0,1.0
2024-10-31,74.36,75.29,74.36,75.29,6005,74.1614292860446,75.0889458169217,74.1614292860446,75.0889458169217,6021.0786698528,0.0,1.0
2024-11-01,75.01,75.6599,74.76,75.6599,11884,74.8096935280555,75.4578580371061,74.5603611272821,75.4578580371061,11915.8199687811,0.0,1.0
2024-11-04,74.98,75.55,74.87,74.87,8260,74.7797736399627,75.3482515137261,74.6700673836224,74.6700673836224,8282.11653838204,0.0,1.0
2024-11-05,76.85,76.85,75.14,75.14,47970,76.6447799977478,76.6447799977478,74.9393463764577,74.9393463764577,48098.441930531,0.0,1.0
2024-11-06,81.13,81.24,79.73,80.19,161452,80.9133506989887,81.023056955329,79.5170892546576,79.9758608720807,161884.295321411,0.0,1.0
2024-11-07,81.24,81.6699,80.7038,81.26,79402,81.023056955329,81.451808951699,80.4882888221502,81.0430035473909,79614.6025884516,0.0,1.0
2024-11-08,82.16,82.2095,81.07,81.29,82213,81.9406001901752,81.9899680055283,80.8535109228031,81.0729234354837,82433.1291731237,0.0,1.0
2024-11-11,83.32,83.5299,82.7,82.7,82767,83.0975025297638,83.3068420134532,82.4791581758458,82.4791581758458,82988.6125341726,0.0,1.0
2024-11-12,81.83,83.3999,81.76,82.74,38560,81.6114814211543,83.177189165051,81.5416683489377,82.5190513599695,38663.2462130764,0.0,1.0
2024-11-13,81.19,83.09,81.0,82.68,142172,80.9731904751743,82.8681167210523,80.7836978505865,82.4592115837839,142552.672214873,0.0,1.0
2024-11-14,79.81,81.61,79.6419,81.61,25673,79.5968756229051,81.3920689084737,79.429224516625,81.3920689084737,25741.7406646346,0.0,1.0
2024-11-15,78.66,79.66,78.321,79.66,101311,78.4499465793474,79.447276182441,78.1118518438986,79.447276182441,101582.264966104,0.0,1.0
2024-11-18,79.01,79.49,78.43,79.04,21459,78.7990119404301,79.2777301499151,78.2205607706358,78.828931828523,21516.457481494,0.0,1.0
2024-11-19,80.29,80.29,78.4,78.43,21197,80.07559383239,80.07559383239,78.190640882543,78.2205607706358,21253.7559641748,0.0,1.0
2024-11-20,80.5,80.5,79.5236,80.32,19491,80.2850330490397,80.2850330490397,79.311240424579,80.1055137204828,19543.1880689594,0.0,1.0
2024-11-21,81.91,82.25,80.7099,81.17,60809,81.6912677894017,82.0303598544536,80.4943725327291,80.9532438831124,60971.8189567159,0.0,1.0
2024-11-22,83.2,83.3058,82.26,82.26,29575,82.9778229773926,83.0833404493999,82.0403331504845,82.0403331504845,29654.1884531052,0.0,1.0
2024-11-25,84.24,85.0,84.015,84.47,35388,84.01504576461,84.7730162629612,83.7906466039139,84.2444315733215,35482.7530339302,0.0,1.0
2024-11-26,84.07,84.4581,83.5655,83.97,36370,83.8454997320841,84.2325633510447,83.3423469473233,83.7457667717747,36467.3823851035,0.0,1.0
2024-11-27,84.1,84.72,83.8,84.72,22708,83.8754196201769,84.4937639740949,83.5762207392488,84.4937639740949,22768.8017377215,0.0,1.0
2024-11-29,84.64,84.79,84.46,84.64,21168,84.4139776058474,84.5635770463115,84.2344582772906,84.4139776058474,21224.6783153113,0.0,1.0
2024-12-02,84.26,85.01,83.885,85.01,72122,84.0349923566719,84.7829895589921,83.6609937555117,84.7829895589921,72315.1100461488,0.0,1.0
2024-12-03,83.85,84.5,83.5879,84.38,162631,83.6260872194034,84.2743514614143,83.3646871304326,84.1546719090431,163066.452149347,0.0,1.0
2024-12-04,84.57,84.62,83.8177,84.15,20712,84.3441645336309,84.3940310137856,83.5938734732235,83.9252861003316,20767.4573538703,0.0,1.0
2024-12-05,83.74,84.5289,83.62,84.51,24167,83.5163809630632,84.3031742869437,83.3967014106919,84.2843247574453,24231.7082788231,0.0,1.0
2024-12-06,83.94,84.4273,83.85,83.92,53622,83.7158468836819,84.2018455992694,83.6260872194034,83.69590029162,53765.5754262859,0.0,1.0
2024-12-09,82.6,84.55,82.44,84.55,24911,82.3794252155364,84.324217941569,82.2198524790414,84.324217941569,24977.7003738057,0.0,1.0
2024-12-10,82.24,82.93,82.13,82.315,20814,82.0203865584227,82.7085439845573,81.9106803020824,82.0951862786547,20869.7304636663,0.0,1.0
2024-12-11,82.92,83.25,82.4308,83.03,98041,82.6985706885264,83.0276894575473,82.2106770466929,82.8082769448667,98303.5093873502,0.0,1.0
2024-12-12,81.9,82.93,81.9,82.87,207120,81.6812944933708,82.7085439845573,81.6812944933708,82.6487042083717,207674.573538703,0.0,1.0
2024-12-13,81.37,82.0,80.9041,82.0,50598,81.2996164542669,81.9290715159135,80.8341194491539,81.9290715159135,50641.8042244517,0.1473,1.0
2024-12-16,82.37,82.649,81.352,81.69,19295,82.2987514727536,82.5775101429114,81.2816320239341,81.6193396601826,19311.7042671805,0.0,1.0
2024-12-17,81.42,82.11,81.03,82.11,29704,81.3495732051912,82.0389763679471,80.9599105479814,82.0389763679471,29729.7156544353,0.0,1.0
2024-12-18,77.61,81.83,77.1395,81.83,218320,77.5428687847567,81.7592185627708,77.0727757585587,81.7592185627708,218509.006250886,0.0,1.0
2024-12-19,77.74,79.0095,77.41,78.4,38559,77.67275633716,78.9411582431289,77.3430417810594,78.3321854493612,38592.3816967199,0.0,1.0
2024-12-20,78.8,79.315,77.35,77.35,22670,78.7318394567559,79.2463939912766,77.2830936799501,77.2830936799501,22689.6261071252,0.0,1.0
2024-12-23,78.3,78.75,77.424,78.75,75553,78.2322719475126,78.6818827058316,77.3570296713182,78.6818827058316,75618.4085254358,0.0,1.0
2024-12-24,78.95,78.95,77.94,78.51,15775,78.8817097095289,78.8817097095289,77.8725833408573,78.4420903013948,15788.6568963344,0.0,1.0
2024-12-26,79.83,79.85,78.2941,78.68,15843,79.7609485257973,79.780931226167,78.2263770509035,78.6119432545375,15856.7157659984,0.0,1.0
2024-12-27,78.4,79.45,77.57,79.45,19259,78.3321854493612,79.3812772187723,77.5029033840172,79.3812772187723,19275.6731008877,0.0,1.0
2024-12-30,77.41,77.91,76.51,77.32,223830,77.3430417810594,77.8426092903027,76.4438202644213,77.2531196293955,224023.776425136,0.0,1.0
2024-12-31,77.43,78.2033,77.1,78.11,64578,77.3630244814291,78.1356555912249,77.0333099253285,78.0424362940001,64633.9071348007,0.0,1.0
2025-01-02,77.67,78.425,77.0117,78.17,40025,77.6028168858659,78.3571638248234,76.9450863031961,78.1023843951093,40059.6508574189,0.0,1.0
2025-01-03,79.11,79.11,78.06,78.06,86456,79.0415713124868,79.0415713124868,77.9924795430757,77.9924795430757,86530.8475834856,0.0,1.0
2025-01-06,78.84,79.74,78.73,79.74,29344,78.7718048574954,79.6710263741335,78.6619000054619,79.6710263741335,29369.4039915078,0.0,1.0
2025-01-07,77.77,79.2956,77.13,79.12,80744,77.7027303877146,79.227010771918,77.0632839758831,79.0515626626717,80813.9025317035,0.0,1.0
2025-01-08,77.55,77.7385,76.44,77.21,33179,77.4829206836475,77.6712576346323,76.3738808131272,77.143214777362,33207.7240674154,0.0,1.0
2025-01-10,75.53,76.4,75.0512,76.4,54398,75.4646679463043,76.3339154123877,74.9862820994528,76.3339154123877,54445.0939997969,0.0,1.0
2025-01-13,75.6,75.6,74.44,74.65,39874,75.5346073975983,75.5346073975983,74.3756107761537,74.5854291300359,39908.5201321355,0.0,1.0
2025-01-14,76.72,76.89,75.8,76.49,51295,76.6536386183035,76.8234915714462,75.7344344012957,76.4238375640515,51339.4076385085,0.0,1.0
2025-01-15,78.53,78.807,77.93,78.79,30350,78.4620730017645,78.7388334018853,77.8625919906725,78.7218481065711,30376.2749162439,0.0,1.0
2025-01-16,78.64,78.77,78.2781,78.63,130756,78.5719778537981,78.7018654062013,78.2103908906077,78.5619865036132,130869.199438168,0.0,1.0
2025-01-17,79.0,79.61,78.6772,79.61,42505,78.9316664604533,79.5411388217302,78.6091456764858,79.5411388217302,42541.7978686968,0.0,1.0
2025-01-21,80.57,80.57,79.46,79.84,29520,80.5003084394775,80.5003084394775,79.3912685689572,79.7709398759822,29545.5563600501,0.0,1.0
2025-01-22,80.12,80.8,79.9901,80.69,194511,80.0506976811585,80.7301094937294,79.920910042257,80.6202046416959,194679.394076887,0.0,1.0
2025-01-23,80.53,80.53,79.28,79.67,38164,80.460343038738,80.460343038738,79.2114242656296,79.6010869228394,38197.0397332301,0.0,1.0
2025-01-24,80.31,80.6484,80.0925,80.41,36354,80.2405333346709,80.5786406249268,80.0232214681501,80.3404468365196,36385.4727612894,0.0,1.0
2025-01-27,78.64,79.8399,78.156,79.29,29466,78.5719778537981,79.7708399624803,78.0883965048505,79.2214156158145,29491.509610611,0.0,1.0
2025-01-28,79.32,79.4587,78.5973,78.78,36667,79.251389666369,79.3899696934332,78.5293147885087,78.7118567563862,36698.7437348902,0.0,1.0
2025-01-29,79.37,79.565,78.7147,79.21,20359,79.3013464172934,79.4961777458983,78.646613239679,79.1414848143355,20376.6254042771,0.0,1.0
2025-01-30,80.0,80.5789,79.735,80.04,36354,79.93080147894,80.509200741142,79.666030699041,79.9707668796795,36385.4727612894,0.0,1.0
2025-01-31,79.24,80.5749,79.115,80.42,72128,79.1714588648901,80.5052042010681,79.0465669875793,80.3504381867045,72190.4433989734,0.0,1.0
2025-02-03,78.75,79.25,77.29,77.29,45490,78.6818827058316,79.181450215075,77.223145578841,77.223145578841,45529.3820738035,0.0,1.0
2025-02-04,79.74,79.74,78.9425,79.07,56640,79.6710263741335,79.6710263741335,78.8742161968903,79.0016059117474,56689.0349672506,0.0,1.0
2025-02-05,80.53,80.6511,79.83,79.92,31411,80.460343038738,80.5813382894768,79.7609485257973,79.8508706774611,31438.1934561495,0.0,1.0
2025-02-06,80.46,81.23,79.9301,81.23,13732,80.3904035874439,81.1597375516787,79.8609619411478,81.1597375516787,13743.8882092211,0.0,1.0
2025-02-07,79.92,81.01,79.69,80.78,18277,79.8508706774611,80.9399278476117,79.6210696232091,80.7101267933597,18292.8229536801,0.0,1.0
2025-02-10,80.02,80.5,79.6756,80.5,30554,79.9507841793098,80.4303689881834,79.6066820789429,80.4303689881834,30580.4515252361,0.0,1.0
2025-02-11,78.88,79.98,78.8306,79.98,47913,78.8117702582349,79.9108187785703,78.7624129883216,79.9108187785703,47954.4797384512,0.0,1.0
2025-02-12,78.53,78.65,77.75,77.75,113359,78.4620730017645,78.5819692039829,77.6827476873449,77.6827476873449,113457.138327199,0.0,1.0
2025-02-13,79.35,79.49,78.3109,79.01,34639,79.2813637169237,79.4212426195118,78.2431625192141,78.9416578106382,34668.9880337322,0.0,1.0
2025-02-14,79.28,79.73,79.0305,79.73,22585,79.2114242656296,79.6610350239486,78.9621400785171,79.6610350239486,22604.5525200451,0.0,1.0
2025-02-18,79.53,79.685,78.957,79.6,57739,79.4612080202513,79.6160739481167,78.8887036546584,79.5311474715453,57788.9864049097,0.0,1.0
2025-02-19,78.73,79.08,78.4425,78.97,24161,78.6619000054619,79.0115972619322,78.3746486876469,78.9016924098987,24181.916911083,0.0,1.0
2025-02-20,77.67,78.68,77.0207,78.64,26833,77.6028168858659,78.6119432545375,76.9540785183625,78.5719778537981,26856.2301425889,0.0,1.0
2025-02-21,75.13,78.2,75.01,78.2,24086,75.0650139389096,78.1323584456639,74.9451177366912,78.1323584456639,24106.8519813065,0.0,1.0
2025-02-24,74.69,75.63,74.01,75.63,30618,74.6253945307754,75.5645814481529,73.9459827182044,75.5645814481529,30644.5069319788,0.0,1.0
2025-02-25,74.29,74.55,73.4501,74.55,19549,74.2257405233807,74.4855156281872,73.3865670213537,74.4855156281872,19565.9241626904,0.0,1.0
2025-02-26,74.48,75.3031,74.205,74.56,43197,74.4155761768932,75.2379642106096,74.1408140468093,74.4955069783721,43234.3969541018,0.0,1.0
2025-02-27,73.08,74.7,73.02,74.7,16618,73.0167871510117,74.6353858809603,72.9568390499025,74.6353858809603,16632.3867070228,0.0,1.0
2025-02-28,74.23,74.23,72.8,72.8,15520,74.1657924222715,74.1657924222715,72.7370293458354,72.7370293458354,15533.4361350941,0.0,1.0
2025-03-03,72.34,74.77,71.96,74.77,334552,72.2774272373315,74.7053253322543,71.8977559303066,74.7053253322543,334841.631821392,0.0,1.0
2025-03-04,71.41,72.6,70.1015,71.32,63116,71.3482316701388,72.5372023421381,70.0408634984489,71.258309518475,63170.6414370232,0.0,1.0
2025-03-05,72.37,72.4,71.24,71.83,48545,72.3074012878861,72.3373753384407,71.1783787169961,71.7678683779033,48587.026880035,0.0,1.0
2025-03-06,70.37,71.85,70.07,71.21,63424,70.3091312509126,71.787851078273,70.0093907453666,71.1484046664415,63478.9080819722,0.0,1.0
2025-03-07,70.6,70.8,68.8,70.28,22811,70.5389323051646,70.7387593088619,68.7404892718884,70.2192090992488,22830.7481751051,0.0,1.0
2025-03-10,68.34,69.64,67.63,69.64,48254,68.2808871633845,69.5797626874173,67.5715013002589,69.5797626874173,48295.774952502,0.0,1.0
2025-03-11,69.06,69.7209,68.05,68.49,36082,69.000264376695,69.6605927104129,67.9911380080234,68.4307574161575,36113.2372826331,0.0,1.0
2025-03-12,69.5,70.34,68.9001,70.07,77805,69.4398837848292,70.279157200358,68.840502687239,70.0093907453666,77872.358150193,0.0,1.0
2025-03-13,68.13,69.45,67.5706,69.45,13641,68.0710688095023,69.3899270339048,67.5121526801608,69.3899270339048,13652.8094277589,0.0,1.0
2025-03-14,69.91,69.92,69.0,69.09,367208,69.8495291424087,69.8595204925936,68.9403162755858,69.0302384272496,367525.903111832,0.0,1.0
2025-03-17,70.92,71.1584,69.93,69.93,24514,70.8586555110803,71.0968492994876,69.8695118427785,69.8695118427785,24535.222513898,0.0,1.0
2025-03-18,70.1,70.39,69.72,70.39,23053,70.0393647959212,70.3291139512824,69.6596934888962,70.3291139512824,23072.9576818508,0.0,1.0
2025-03-19,71.54,71.9427,70.28,70.28,20802,71.4781192225421,71.8804708944867,70.2192090992488,70.2192090992488,20820.0089228239,0.0,1.0
2025-03-20,71.25,71.9483,70.825,70.95,29709,71.188370067181,71.8860660505903,70.7637376843241,70.888629561635,29734.719983087,0.0,1.0
2025-03-21,70.81,71.056,70.24,70.27,16946,70.7487506590468,70.9945378735945,70.1792436985094,70.209217749064,16960.6706665789,0.0,1.0
2025-03-24,72.9,72.9,72.13,72.13,14179,72.8369428476841,72.8369428476841,72.0676088834493,72.0676088834493,14191.2751906894,0.0,1.0
2025-03-25,72.64,72.9,72.27,72.88,14751,72.5771677428776,72.8369428476841,72.2074877860375,72.8169601473144,14763.7703884519,0.0,1.0
2025-03-26,71.29,72.8495,71.15,72.6791,12278,71.2283354679204,72.7864865292505,71.0884565653323,72.6162339221004,12288.6294372864,0.0,1.0
2025-03-27,70.72,71.43,70.72,71.1,15512,70.658828507383,71.3682143705086,70.658828507383,71.038499814408,15525.4292092513,0.0,1.0
2025-03-28,69.46,70.71,68.9309,70.71,40547,69.3999183840897,70.6488371571981,68.8712760458083,70.6488371571981,40582.1027686637,0.0,1.0
2025-03-31,68.8,69.15,67.57,68.21,26784,68.7404892718884,69.0901865283588,67.5115531991497,68.1509996109812,26807.1877218016,0.0,1.0
2025-04-01,69.09,69.52,68.1891,68.8,17189,69.0302384272496,69.4598664851989,68.1301176890949,68.7404892718884,17203.8810390549,0.0,1.0
2025-04-02,70.45,70.45,68.06,68.06,12775,70.3890620523916,70.3890620523916,68.0011293582082,68.0011293582082,12786.0597052724,0.0,1.0
2025-04-03,65.96,67.415,65.57,66.68,34913,65.9029458193861,67.3566872712843,65.5132831621762,66.6223230326965,34943.2252438492,0.0,1.0
2025-04-04,62.98,63.87,61.365,63.87,114258,62.9255234642955,63.8147536307488,61.3119204094394,63.8147536307488,114356.916618788,0.0,1.0
2025-04-07,62.35,64.24,59.2939,60.01,151196,62.2960684026489,64.1844335875888,59.2426118726515,59.9580924593899,151326.894966604,0.0,1.0
2025-04-08,61.01,64.7738,60.0701,64.43,35760,60.9572274778766,64.7177718604571,60.018140474001,64.3742692411013,35790.9585174591,0.0,1.0
2025-04-09,66.03,66.73,59.8001,60.18,25570,65.9728852706801,66.6722797836209,59.7483740190095,60.1279454125326,25592.1367251518,0.0,1.0
2025-04-10,63.55,64.555,62.1337,63.97,50085,63.495030424833,64.4991611184122,62.0799554981502,63.9146671325974,50128.3601047801,0.0,1.0
2025-04-11,64.63,64.7099,62.5,63.34,33528,64.5740962447987,64.6539271327758,62.4459386554219,63.2852120709508,33557.0262073089,0.0,1.0
2025-04-14,65.33,66.03,64.4041,66.03,36884,65.2734907577394,65.9728852706801,64.3483916441225,65.9728852706801,36915.931598377,0.0,1.0
2025-04-15,65.82,66.32,65.36,65.55,19928,65.7630669167979,66.2626344260413,65.303464808294,65.4933004618065,19945.2522744945,0.0,1.0
2025-04-16,65.26,65.66,64.2994,65.13,76659,65.2035513064453,65.60320531384,64.243782207687,65.0736637540421,76725.3660232074,0.0,1.0
2025-04-17,65.85,66.19,65.255,65.73,17906,65.7930409673525,66.132746873638,65.1985556313529,65.6731447651341,17921.5017677187,0.0,1.0
2025-04-21,63.99,65.1,63.46,65.05,39599,63.9346498329672,65.0436897034874,63.4051082731692,64.9937329525631,39633.2820562881,0.0,1.0
2025-04-22,65.82,66.0499,64.87,64.93,14274,65.7630669167979,65.992768057548,64.8138886492355,64.8738367503447,14286.357435073,0.0,1.0
2025-04-23,67.05,68.6423,66.83,67.88,142536,66.9920029895366,68.5829256794731,66.7721932854695,67.8212850548806,142659.397741738,0.0,1.0
2025-04-24,68.16,68.31,66.97,67.32,16208,68.1010428600569,68.2509131128299,66.9120721880577,67.261769444528,16222.0317575777,0.0,1.0
2025-04-25,68.41,68.41,67.5,67.74,29525,68.3508266146786,68.3508266146786,67.4416137478557,67.6814061522925,29550.5606887019,0.0,1.0
2025-04-28,68.83,68.96,67.83,68.6,14058,68.770463322443,68.9003508748463,67.7713283039563,68.5406622681911,14070.1704373166,0.0,1.0
2025-04-29,69.16,69.37,68.14,68.61,11704,69.1001778785437,69.3099962324259,68.0810601596872,68.5506536183759,11714.1325080632,0.0,1.0
2025-04-30,68.42,68.43,67.1042,67.7,19907,68.3608179648635,68.3708093150483,67.0461561075386,67.641440751553,19924.2340941571,0.0,1.0
2025-05-01,68.77,69.3013,68.49,68.77,25913,68.7105152213338,69.2413556566558,68.4307574161575,68.7105152213338,25935.4336706632,0.0,1.0
2025-05-02,70.3713,70.57,69.74,69.74,16196,70.3104301264367,70.50895825461,69.679676189266,69.679676189266,16210.0213688134,0.0,1.0
2025-05-05,70.11,70.57,69.986,69.986,10857,70.0493561461061,70.50895825461,69.9254634038137,69.9254634038137,10866.3992344534,0.0,1.0
2025-05-06,69.61,69.9195,69.11,69.44,22498,69.5497886368627,69.8590209250844,69.0502211276193,69.3799356837199,22517.4772015043,0.0,1.0
2025-05-07,69.99,70.18,69.555,70.12,10525,69.9294599438877,70.1192955974002,69.4948362108459,70.059347496291,10534.1118119759,0.0,1.0
2025-05-08,71.85,72.2799,70.69,71.02,58626,71.787851078273,72.2173792227205,70.6288544568284,70.958569012929,58676.7543077337,0.0,1.0
2025-05-09,72.05,72.51,71.7588,72.24,14241,71.9876780819704,72.4472801904743,71.696729964587,72.1775137354828,14253.3288659713,0.0,1.0
2025-05-12,73.87,74.9,73.161,74.9,97327,73.8061038156163,74.8352128846576,73.0977170875092,74.8352128846576,97411.2589381638,0.0,1.0
2025-05-13,74.03,74.48,73.89,74.37,58952,73.9659654185741,74.4155761768932,73.826086515986,74.3056713248596,59003.0365358291,0.0,1.0
2025-05-14,73.69,74.07,73.69,74.04,29294,73.6262595122886,74.0059308193136,73.6262595122886,73.975956768759,29319.3607049901,0.0,1.0
2025-05-15,74.13,74.3282,73.5,73.58,15244,74.0658789204228,74.2639074810869,73.4364238587762,73.5163546602551,15257.1971935164,0.0,1.0
2025-05-16,74.96,75.08,74.31,74.31,15149,74.8951609857668,75.0150571879852,74.2457232237504,74.2457232237504,15162.1149491328,0.0,1.0
2025-05-19,75.05,75.05,73.87,73.87,29865,74.9850831374306,74.9850831374306,73.8061038156163,73.8061038156163,29890.8550370223,0.0,1.0
2025-05-20,74.91,75.1651,74.62,74.84,28714,74.8452042348425,75.1000835780584,74.5554550794813,74.7752647835484,28738.8585813848,0.0,1.0
2025-05-21,73.08,74.6172,72.895,74.2,20705,73.0167871510117,74.5526575014296,72.8319471725917,74.1358183717169,20722.9249469796,0.0,1.0
2025-05-22,73.1298,73.5104,72.8,72.8,10232,73.0665440749324,73.4468148629684,72.7370293458354,72.7370293458354,10240.8581529821,0.0,1.0
2025-05-23,73.22,73.53,72.04,72.04,13931,73.1566660535999,73.4663979093308,71.9776867317855,71.9776867317855,13943.0604895616,0.0,1.0
2025-05-27,75.2304,75.29,74.479,74.479,26177,75.1653270947656,75.2248755418674,74.4145770418747,74.4145770418747,26199.6622234767,0.0,1.0
2025-05-28,74.57,75.27,74.44,75.27,17572,74.505498328557,75.2048928414977,74.3756107761537,75.2048928414977,17587.2126137805,0.0,1.0
2025-05-29,74.47,75.12,74.0,75.12,48364,74.4055848267083,75.0550225887247,73.9359913680195,75.0550225887247,48405.8701828409,0.0,1.0
2025-05-30,74.22,74.37,73.5946,74.03,11971,74.1558010720866,74.3056713248596,73.530942031525,73.9659654185741,11981.3636580678,0.0,1.0
2025-06-02,74.51,74.51,73.0501,73.4804,7774,74.4455502274478,74.4455502274478,72.986913013959,73.4168408124138,7780.730187772,0.0,1.0
2025-06-03,75.26,75.405,74.313,74.313,10013,75.1949014913128,75.3397760689934,74.2487206288059,74.2487206288059,10021.6685580346,0.0,1.0
2025-06-04,75.11,75.399,74.93,75.39,7549,75.0450312385398,75.3337812588825,74.8651869352122,75.3247890437161,7555.53539844236,0.0,1.0
2025-06-05,75.33,76.04,74.91,75.45,70198,75.2648409426069,75.9742268057325,74.8452042348425,75.3847371448253,70258.7725393902,0.0,1.0
2025-06-06,77.09,77.09,76.06,76.44,9310,77.0233185751436,77.0233185751436,75.9942095061023,76.3738808131272,9318.05994959575,0.0,1.0
2025-06-09,77.16,77.72,76.89,77.72,31952,77.0932580264377,77.6527736367902,76.8234915714462,77.6527736367902,31979.661816271,0.0,1.0
2025-06-10,77.03,77.51,76.8323,77.51,14692,76.9633704740344,77.442955282908,76.7658414808796,77.442955282908,14704.719310361,0.0,1.0
2025-06-11,77.12,77.84,77.04,77.65,12112,77.0532926256982,77.7726698390087,76.9733618242193,77.5828341854962,12122.4857260477,0.0,1.0
2025-06-12,76.725,76.97,76.5438,76.97,11215,76.6586342933959,76.9034223729252,76.4775910280461,76.9034223729252,11224.7091659201,0.0,1.0
2025-06-13,75.17,75.98,74.88,75.65,11925,75.104979339649,75.9142787046233,74.8152301842879,75.5845641485227,11935.3238344715,0.0,1.0
2025-06-16,76.06,76.5257,75.81,75.81,10465,75.9942095061023,76.4595066842115,75.7444257514806,75.7444257514806,10474.0598681546,0.0,1.0
2025-06-17,75.16,75.84,75.16,75.645,7933,75.0949879894642,75.7743998020352,75.0949879894642,75.5795684734302,7939.86783889829,0.0,1.0
2025-06-18,75.62,76.0284,75.1,75.47,21708,75.5545900979681,75.9626368395181,75.035039888355,75.4047198451951,21726.7932745247,0.0,1.0
2025-06-20,75.81,76.52,75.5325,76.52,32494,75.7444257514806,76.4538116146061,75.4671657838505,76.4538116146061,32522.1310421229,0.0,1.0
2025-06-23,76.83,76.83,74.66,75.59,35573,76.763543470337,76.763543470337,74.5954204802208,75.5246160474135,35603.7966258829,0.0,1.0
2025-06-24,78.34,78.36,77.395,77.57,27573,78.272237348252,78.2922200486218,77.328054755782,77.5029033840172,27596.8707830509,0.0,1.0
2025-06-25,77.4,78.49,77.31,78.49,10922,77.3330504308745,78.422107601025,77.2431282792107,78.422107601025,10931.4555069264,0.0,1.0
2025-06-26,78.93,78.93,77.5,77.5,13073,78.8617270091592,78.8617270091592,77.4329639327232,77.4329639327232,13084.3176929179,0.0,1.0
2025-06-27,79.04,79.3894,78.27,79.2,16582,78.9716318611928,79.320729636652,78.202297896958,79.1314934641506,16596.35554073,0.0,1.0
2025-06-30,79.58,79.67,79.205,79.5,21823,79.5111647711756,79.6010869228394,79.1364891392431,79.4312339696967,21841.8928335154,0.0,1.0
2025-07-01,79.28,79.9571,78.92,79.33,11130,79.2114242656296,79.887938586647,78.8517356589743,79.2613810165539,11139.63557884,0.0,1.0
2025-07-02,79.74,79.88,79.15,79.15,21031,79.6710263741335,79.8109052767216,79.0815367132263,79.0815367132263,21049.207175075,0.0,1.0
2025-07-03,80.93,80.93,80.105,80.105,10777,80.8599970461327,80.8599970461327,80.0357106558811,80.0357106558811,10786.3299760251,0.0,1.0
2025-07-07,80.1,80.6077,79.55,80.4,11814,80.0307149807887,80.5379758296744,79.481190720621,80.3304554863347,11824.2277384022,0.0,1.0
2025-07-08,79.58,80.4,79.5426,80.4,33228,79.5111647711756,80.3304554863347,79.4737971214842,80.3304554863347,33256.7664882028,0.0,1.0
2025-07-09,80.69,80.69,79.6,80.17,42459,80.6202046416959,80.6202046416959,79.5311474715453,80.1006544320828,42495.7580451005,0.0,1.0
2025-07-10,80.81,81.34,80.4034,80.84,33455,80.7401008439143,81.2696424037123,80.3338525453976,80.7700748944689,33483.9630089931,0.0,1.0
2025-07-11,79.35,80.58,79.35,80.41,19552,79.2813637169237,80.5102997896624,79.2813637169237,80.3404468365196,19568.9267598814,0.0,1.0
2025-07-14,80.5,80.62,79.7,79.7,17651,80.4303689881834,80.5502651904018,79.631060973394,79.631060973394,17666.2810064785,0.0,1.0
2025-07-15,79.47,81.06,79.42,81.06,20201,79.4012599191421,80.989884598536,79.3513031682177,80.989884598536,20218.4886188812,0.0,1.0
2025-07-16,80.1858,80.3287,78.79,80.06,259496,80.1164407653749,80.2592171595166,78.7218481065711,79.9907495800493,259720.653563942,0.0,1.0
2025-07-17,81.2212,81.33,80.46,80.63,49722,81.1509451635161,81.2596510535274,80.3904035874439,80.5602565405867,49765.0458446616,0.0,1.0
2025-07-18,80.7621,81.685,80.67,81.6,9852,80.6922422765288,81.6143439850902,80.6002219413262,81.5294175085188,9860.52917544762,0.0,1.0
2025-07-21,80.45,81.37,80.29,81.37,14593,80.3804122372591,81.2996164542669,80.2205506343012,81.2996164542669,14605.6336030559,0.0,1.0
2025-07-22,80.7,80.85,79.585,80.28,10151,80.6301959918808,80.7800662446538,79.516160446268,80.2105592841163,10159.7880288235,0.0,1.0
2025-07-23,81.9823,82.06,80.8401,81.16,66071,81.9113868260863,81.9890196170227,80.7701748079708,81.0897981003847,66128.1996702192,0.0,1.0
2025-07-24,80.9842,81.82,80.983,81.82,14869,80.9141501641347,81.7492272125859,80.9129512021125,81.7492272125859,14881.8725446336,0.0,1.0
2025-07-25,81.1902,81.2814,80.75,81.19,26523,81.119971977943,81.211093091629,80.6801527428051,81.1197721509393,26545.9617661792,0.0,1.0
2025-07-28,81.17,81.8,80.7239,81.8,11913,81.0997894505695,81.7292445122162,80.6540753188226,81.7292445122162,11923.3134457072,0.0,1.0
2025-07-29,80.0232,81.6199,79.8401,81.38,16906,79.9539814113689,81.5493002953867,79.771039789484,81.3096078044517,16920.6360373648,0.0,1.0
2025-07-30,79.9449,81.0099,79.4475,80.25,9314,79.8757491394214,80.9398279341098,79.3787793812261,80.1805852335617,9322.06341251717,0.0,1.0
2025-07-31,79.96,80.785,79.75,80.15,68923,79.8908360782006,80.7151224684521,79.6810177243184,80.0806717317131,68982.6687331888,0.0,1.0
2025-08-01,77.9834,78.5328,77.11,78.53,18444,77.9159458006597,78.4648705798163,77.0433012755133,78.4620730017645,18459.9675306492,0.0,1.0
2025-08-04,80.1794,80.27,78.805,79.31,39590,80.1100463012566,80.2005679339315,78.7368351318484,79.2413983161842,39624.2742647149,0.0,1.0
2025-08-05,80.81,80.9281,80.0001,80.57,22513,80.7401008439143,80.8580986895976,79.9309013924419,80.5003084394775,22532.4901874596,0.0,1.0
2025-08-06,81.23,81.23,80.61,81.22,20089,81.1597375516787,81.1597375516787,80.540273840217,81.1497462014939,20106.3916570815,0.0,1.0
2025-08-07,80.963,81.92,80.2595,81.92,20230,80.8929685017428,81.8491407144346,80.1900770162374,81.8491407144346,20247.5137250614,0.0,1.0
2025-08-08,81.0069,81.58,80.9576,81.36,18792,80.9368305290543,81.5094348081491,80.8875731726429,81.289625104082,18808.2688048124,0.0,1.0
2025-08-11,81.0924,81.55,81.08,81.31,18455,81.022256573135,81.4794607575945,81.0098672989057,81.2396683531577,18470.9770536831,0.0,1.0
2025-08-12,83.54,83.54,81.78,81.85,15999,83.4677394443831,83.4677394443831,81.7092618118465,81.7792012631405,16012.8508199337,0.0,1.0
2025-08-13,84.7719,84.8099,83.58,84.2,45614,84.698573873657,84.7365410043595,83.5077048451226,84.1271685565844,45653.4894243674,0.0,1.0
2025-08-14,83.7285,83.9699,83.0825,83.73,18264,83.6560763953679,83.8972675888306,83.0106351734254,83.6575750978956,18279.8116991855,0.0,1.0
2025-08-15,83.5942,84.0,83.141117,84.0,12860,83.5218925623851,83.927341552887,83.0692014708041,83.927341552887,12871.1332923525,0.0,1.0
2025-08-18,84.2558,84.44,83.87,83.87,14615,84.1829202906159,84.3669609610212,83.7974540004838,83.7974540004838,14627.6526491237,0.0,1.0
2025-08-19,83.0484,84.38,82.9939,84.38,29484,82.976564669295,84.307012859912,82.9221118107875,84.307012859912,29509.5251937574,0.0,1.0
2025-08-20,82.9316,83.08,81.9401,83.08,27359,82.8598656991358,83.0081373358792,81.8692233283062,83.0081373358792,27382.6855167551,0.0,1.0
2025-08-21,83.3127,83.52,82.37,82.37,69020,83.2406360546811,83.4477567440134,82.2987514727536,82.2987514727536,69079.7527090332,0.0,1.0
2025-08-22,86.3124,86.6567,83.75,83.95,34254,86.2377413696358,86.5817435565008,83.6775577982654,83.8773848019627,34283.654727546,0.0,1.0
2025-08-25,85.5758,86.47,85.572,86.47,23757,85.5017785150185,86.3952050485493,85.4979818019482,86.3952050485493,23777.56715602,0.0,1.0
2025-08-26,86.5649,86.58,85.905,85.905,56753,86.4900229618037,86.5051099005829,85.8306937631043,85.8306937631043,56802.1327947806,0.0,1.0
2025-08-27,86.9958,87.1133,86.29,86.29,130842,86.9205502412697,87.0379486059418,86.2153607452217,86.2153607452217,130955.273890978,0.0,1.0
2025-08-28,87.3646,87.59,87.02,87.59,18995,87.2890312360876,87.5142362692545,86.944729308717,87.5142362692545,19011.4445480742,0.0,1.0
2025-08-29,86.8656,87.6,86.59,87.6,28943,86.7904628618627,87.5242276194393,86.5151012507677,87.5242276194393,28968.0568336358,0.0,1.0
2025-09-02,86.5348,86.6799,85.2001,85.74,93011,86.4599489977473,86.6049234889297,85.126403488573,85.665836485054,93091.522445956,0.0,1.0
2025-09-03,86.2933,87.0878,85.96,86.9871,32894,86.2186578907827,87.0124706629704,85.8856461891211,86.9118577666088,32922.4773342645,0.0,1.0
2025-09-04,87.1637,87.1637,86.2796,86.64,27190,87.0883050108736,87.0883050108736,86.2049697410294,86.5650580016921,27213.5392083253,0.0,1.0
2025-09-05,87.32,87.9357,86.57,87.86,24826,87.244469814263,87.8596372451453,86.495118550398,87.7840027242459,24847.4926217684,0.0,1.0
2025-09-08,87.8668,88.0296,87.435341,87.84,30879,87.7907968423716,87.9534560233812,87.3597110464303,87.7640200238762,30905.7328876012,0.0,1.0
2025-09-09,87.6642,87.78,86.9491,87.78,38744,87.5883720876262,87.704071922767,86.8738906359063,87.704071922767,38777.5418568354,0.0,1.0
2025-09-10,87.4367,88.32,87.12,88.24,21757,87.3610688709205,88.2436048327498,87.0446428105657,88.1636740312709,21775.835695312,0.0,1.0
2025-09-11,88.9,89.0387,87.67,87.67,47251,88.8231031434721,88.9616831705362,87.5941670707334,87.5941670707334,47291.9066249569,0.0,1.0
2025-09-12,88.39,88.9,88.23,88.9,17985,88.3135442840439,88.8231031434721,88.153682681086,88.8231031434721,18000.5701604167,0.0,1.0
2025-09-15,88.9347,89.12,88.62,88.83,28194,88.8577731286136,89.0429128475392,88.5433453382958,88.753163692178,28218.4084016007,0.0,1.0
2025-09-16,88.7288,89.11,88.2,89.11,17309,88.6520512283072,89.0329214973543,88.1237086305314,89.0329214973543,17323.9849266974,0.0,1.0
2025-09-17,88.8428,90.37,88.8428,88.96,71289,88.7659526204147,90.2918316206476,88.7659526204147,88.8830512445813,71350.7170512064,0.0,1.0
2025-09-18,91.23,91.23,89.71,89.79,45113,91.1510877365463,91.1510877365463,89.6324025084464,89.7123333099253,45152.05569346,0.0,1.0
2025-09-19,91.27,91.62,90.98,91.62,95625,91.1910531372857,91.5407503937561,90.9013039819246,91.5407503937561,95707.7854651014,0.0,1.0
2025-09-22,92.23,92.31,90.6272,90.88,51088,92.150222755033,92.2301535565119,90.5488091474024,90.8013904800759,51132.2284323252,0.0,1.0
2025-09-23,91.6,93.0688,91.6,92.53,56630,91.5207676933863,92.9882972085397,91.5207676933863,92.449963260579,56679.0263099471,0.0,1.0
2025-09-24,90.4615,92.08,90.39,92.08,42318,90.3832524748392,92.00035250226,90.3118143210174,92.00035250226,42354.6359771206,0.0,1.0
2025-09-25,89.6353,89.795,88.76,89.12,35438,89.6353,89.795,88.76,89.12,35438,0.0776,1.0
2025-09-26,90.2418,90.27,89.56,89.99,19374,90.2418,90.27,89.56,89.99,19374,0.0,1.0
2025-09-29,90.8,91.27,90.56,91.27,16919,90.8,91.27,90.56,91.27,16919,0.0,1.0
2025-09-30,90.7134,90.9404,89.84,90.65,30206,90.7134,90.9404,89.84,90.65,30206,0.0,1.0
2025-10-01,90.8926,91.125,90.26,90.26,111345,90.8926,91.125,90.26,90.26,111345,0.0,1.0
2025-10-02,91.4643,91.53,90.575,91.39,15888,91.4643,91.53,90.575,91.39,15888,0.0,1.0
2025-10-03,91.989,93.0155,91.975,92.0,24675,91.989,93.0155,91.975,92.0,24675,0.0,1.0
2025-10-06,92.5178,93.1,92.0193,93.1,44866,92.5178,93.1,92.0193,93.1,44866,0.0,1.0
2025-10-07,91.6088,92.9295,91.316116,92.81,19268,91.6088,92.9295,91.316116,92.81,19268,0.0,1.0
2025-10-08,92.9059,93.0785,91.8,92.27,29806,92.9059,93.0785,91.8,92.27,29806,0.0,1.0
2025-10-09,92.6189,93.14,92.16,93.14,33377,92.6189,93.14,92.16,93.14,33377,0.0,1.0
2025-10-10,89.6955,93.24,89.6955,93.24,26324,89.6955,93.24,89.6955,93.24,26324,0.0,1.0
2025-10-13,92.2747,92.3286,91.28,91.53,16784,92.2747,92.3286,91.28,91.53,16784,0.0,1.0
2025-10-14,93.6333,94.273,90.81,90.81,36627,93.6333,94.273,90.81,90.81,36627,0.0,1.0
2025-10-15,95.2819,95.5364,94.43,94.92,31310,95.2819,95.5364,94.43,94.92,31310,0.0,1.0
2025-10-16,93.7488,96.64,93.54,96.64,29277,93.7488,96.64,93.54,96.64,29277,0.0,1.0
2025-10-17,92.9921,93.669072,92.19,93.12,29517,92.9921,93.669072,92.19,93.12,29517,0.0,1.0
2025-10-20,95.1669,95.3486,94.46,94.46,26998,95.1669,95.3486,94.46,94.46,26998,0.0,1.0
2025-10-21,95.0297,95.5999,94.3,95.0,27720,95.0297,95.5999,94.3,95.0,27720,0.0,1.0
2025-10-22,93.286,94.711731,91.9688,94.46,40065,93.286,94.711731,91.9688,94.46,40065,0.0,1.0
2025-10-23,94.7462,95.0645,93.4959,93.75,23321,94.7462,95.0645,93.4959,93.75,23321,0.0,1.0
2025-10-24,96.32,96.7899,95.99,96.36,162228,96.32,96.7899,95.99,96.36,162228,0.0,1.0
2025-10-27,96.18,97.3,95.98,97.3,29007,96.18,97.3,95.98,97.3,29007,0.0,1.0
2025-10-28,95.79,96.7,95.5342,96.18,33616,95.79,96.7,95.5342,96.18,33616,0.0,1.0
2025-10-29,94.92,96.61,94.26,96.15,41099,94.92,96.61,94.26,96.15,41099,0.0,1.0
2025-10-30,93.9722,95.3099,93.92,94.35,66295,93.9722,95.3099,93.92,94.35,66295,0.0,1.0
2025-10-31,94.9,95.15,93.925,94.88,51847,94.9,95.15,93.925,94.88,51847,0.0,1.0
2025-11-03,94.34,95.26,93.34,95.26,22544,94.34,95.26,93.34,95.26,22544,0.0,1.0
2025-11-04,92.6875,94.119889,92.58,92.58,63730,92.6875,94.119889,92.58,92.58,63730,0.0,1.0
2025-11-05,94.5136,94.725,92.9032,93.23,42469,94.5136,94.725,92.9032,93.23,42469,0.0,1.0
2025-11-06,91.9513,94.31,91.9161,94.31,39204,91.9513,94.31,91.9161,94.31,39204,0.0,1.0
2025-11-07,92.2231,92.418,89.945,91.46,65787,92.2231,92.418,89.945,91.46,65787,0.0,1.0
2025-11-10,93.6516,94.2899,92.96,93.93,94717,93.6516,94.2899,92.96,93.93,94717,0.0,1.0
2025-11-11,93.5372,93.78,92.915,93.565,56254,93.5372,93.78,92.915,93.565,56254,0.0,1.0
2025-11-12,93.53,94.5236,93.1152,94.16,61172,93.53,94.5236,93.1152,94.16,61172,0.0,1.0
2025-11-13,90.4973,93.11,90.225,93.11,108800,90.4973,93.11,90.225,93.11,108800,0.0,1.0
2025-11-14,91.29,91.915,89.04,89.76,33879,91.29,91.915,89.04,89.76,33879,0.0,1.0
2025-11-17,89.37,91.4,89.11,91.01,52903,89.37,91.4,89.11,91.01,52903,0.0,1.0
2025-11-18,89.5,90.26,88.46,89.15,59047,89.5,90.26,88.46,89.15,59047,0.0,1.0
2025-11-19,89.38,90.246,89.015,89.55,23588,89.38,90.246,89.015,89.55,23588,0.0,1.0
2025-11-20,87.3513,91.7443,87.28,91.39,35696,87.3513,91.7443,87.28,91.39,35696,0.0,1.0
2025-11-21,89.5579,90.17,86.85,87.78,27911,89.5579,90.17,86.85,87.78,27911,0.0,1.0
2025-11-24,92.18,92.32,90.26,90.26,108844,92.18,92.32,90.26,90.26,108844,0.0,1.0
2025-11-25,94.0596,94.2464,92.13,92.41,80970,94.0596,94.2464,92.13,92.41,80970,0.0,1.0
2025-11-26,94.9343,95.5,94.31,94.51,93674,94.9343,95.5,94.31,94.51,93674,0.0,1.0