date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-12,20.66,20.66,20.65,20.66,17200,17.2643279576293,17.2643279576293,17.2559715549392,17.2643279576293,20583.0195575592,0.0,1.0
2011-05-13,20.66,20.66,20.66,20.66,0,17.2643279576293,17.2643279576293,17.2643279576293,17.2643279576293,0,0.0,1.0
2011-05-16,20.66,20.66,20.66,20.66,0,17.2643279576293,17.2643279576293,17.2643279576293,17.2643279576293,0,0.0,1.0
2011-05-17,20.11,20.11,20.11,20.11,10700,16.8047258096769,16.8047258096769,16.8047258096769,16.8047258096769,12804.5528642956,0.0,1.0
2011-05-18,20.3008,20.3008,20.14,20.14,900,16.9641659730029,16.9641659730029,16.829795017747,16.829795017747,1077.01846522112,0.0,1.0
2011-05-19,20.3,20.3,20.3,20.3,0,16.9634974607877,16.9634974607877,16.9634974607877,16.9634974607877,0,0.0,1.0
2011-05-20,20.278,20.39,20.278,20.39,800,16.9451133748696,17.0387050849981,16.9451133748696,17.0387050849981,957.349746863221,0.0,1.0
2011-05-23,19.95,19.95,19.95,19.95,900,16.6710233666362,16.6710233666362,16.6710233666362,16.6710233666362,1077.01846522112,0.0,1.0
2011-05-24,19.84,19.84,19.84,19.84,200,16.5791029370457,16.5791029370457,16.5791029370457,16.5791029370457,239.337436715805,0.0,1.0
2011-05-25,19.92,19.92,19.92,19.92,700,16.6459541585661,16.6459541585661,16.6459541585661,16.6459541585661,837.681028505316,0.0,1.0
2011-05-26,19.92,19.92,19.92,19.92,0,16.6459541585661,16.6459541585661,16.6459541585661,16.6459541585661,0,0.0,1.0
2011-05-27,20.24,20.24,20.24,20.24,500,16.9133590446474,16.9133590446474,16.9133590446474,16.9133590446474,598.343591789515,0.0,1.0
2011-05-31,20.46,20.46,20.46,20.46,2500,17.0971999038284,17.0971999038284,17.0971999038284,17.0971999038284,2991.71795894756,0.0,1.0
2011-06-01,20.46,20.46,20.46,20.46,0,17.0971999038284,17.0971999038284,17.0971999038284,17.0971999038284,0,0.0,1.0
2011-06-02,20.46,20.46,20.46,20.46,0,17.0971999038284,17.0971999038284,17.0971999038284,17.0971999038284,0,0.0,1.0
2011-06-03,20.46,20.46,20.46,20.46,0,17.0971999038284,17.0971999038284,17.0971999038284,17.0971999038284,0,0.0,1.0
2011-06-06,20.46,20.46,20.46,20.46,0,17.0971999038284,17.0971999038284,17.0971999038284,17.0971999038284,0,0.0,1.0
2011-06-07,19.55,19.55,19.55,19.55,300,16.3367672590345,16.3367672590345,16.3367672590345,16.3367672590345,359.006155073707,0.0,1.0
2011-06-08,19.55,19.55,19.55,19.55,0,16.3367672590345,16.3367672590345,16.3367672590345,16.3367672590345,0,0.0,1.0
2011-06-09,19.41,19.41,19.41,19.41,400,16.2197776213739,16.2197776213739,16.2197776213739,16.2197776213739,478.674873431609,0.0,1.0
2011-06-10,19.41,19.41,19.41,19.41,0,16.2197776213739,16.2197776213739,16.2197776213739,16.2197776213739,0,0.0,1.0
2011-06-13,19.41,19.41,19.41,19.41,0,16.2197776213739,16.2197776213739,16.2197776213739,16.2197776213739,0,0.0,1.0
2011-06-14,19.41,19.41,19.41,19.41,0,16.2197776213739,16.2197776213739,16.2197776213739,16.2197776213739,0,0.0,1.0
2011-06-15,19.41,19.41,19.41,19.41,0,16.2197776213739,16.2197776213739,16.2197776213739,16.2197776213739,0,0.0,1.0
2011-06-16,19.2,19.35,19.2,19.35,1800,16.044293164883,16.1696392052336,16.044293164883,16.1696392052336,2154.03693044224,0.0,1.0
2011-06-17,19.26,19.51,19.26,19.51,1800,16.0944315810232,16.3033416482743,16.0944315810232,16.3033416482743,2154.03693044225,0.0,1.0
2011-06-20,19.26,19.26,19.26,19.26,0,16.0944315810232,16.0944315810232,16.0944315810232,16.0944315810232,0,0.0,1.0
2011-06-21,19.26,19.26,19.26,19.26,0,16.1196679171471,16.1196679171471,16.1196679171471,16.1196679171471,0,0.0302,1.0
2011-06-22,19.26,19.26,19.26,19.26,0,16.1196679171471,16.1196679171471,16.1196679171471,16.1196679171471,0,0.0,1.0
2011-06-23,19.71,19.71,19.47,19.49,1600,16.4962956722207,16.4962956722207,16.2954275361815,16.3121665475181,1911.70191336384,0.0,1.0
2011-06-24,19.71,19.71,19.71,19.71,0,16.4962956722207,16.4962956722207,16.4962956722207,16.4962956722207,0,0.0,1.0
2011-06-27,19.71,19.71,19.71,19.71,0,16.4962956722207,16.4962956722207,16.4962956722207,16.4962956722207,0,0.0,1.0
2011-06-28,19.71,19.71,19.71,19.71,0,16.4962956722207,16.4962956722207,16.4962956722207,16.4962956722207,0,0.0,1.0
2011-06-29,20.0858,20.0858,20.05,20.05,300,16.8108216952354,16.8108216952354,16.7808588649429,16.7808588649429,358.444108755721,0.0,1.0
2011-06-30,20.3,20.3,20.3,20.3,300,16.9900965066504,16.9900965066504,16.9900965066504,16.9900965066504,358.444108755722,0.0,1.0
2011-07-01,20.58,20.58,20.56,20.56,2300,17.2244426653628,17.2244426653628,17.2077036540262,17.2077036540262,2748.07150046053,0.0,1.0
2011-07-05,20.58,20.58,20.58,20.58,0,17.2244426653628,17.2244426653628,17.2244426653628,17.2244426653628,0,0.0,1.0
2011-07-06,20.7399,20.7399,20.7392,20.7392,300,17.358271060999,17.358271060999,17.3576851956022,17.3576851956022,358.44410875572,0.0,1.0
2011-07-07,21.021,21.0275,21.001,21.001,700,17.5935378653349,17.5989780440193,17.5767988539983,17.5767988539983,836.369587096683,0.0,1.0
2011-07-08,20.76,20.76,20.76,20.76,200,17.3750937673923,17.3750937673923,17.3750937673923,17.3750937673923,238.96273917048,0.0,1.0
2011-07-11,20.57,20.57,20.57,20.57,1000,17.2160731596945,17.2160731596945,17.2160731596945,17.2160731596945,1194.81369585241,0.0,1.0
2011-07-12,20.56,20.56,20.56,20.56,200,17.2077036540262,17.2077036540262,17.2077036540262,17.2077036540262,238.962739170481,0.0,1.0
2011-07-13,20.58,20.69,20.58,20.69,300,17.2244426653628,17.3165072277141,17.2244426653628,17.3165072277141,358.444108755722,0.0,1.0
2011-07-14,20.34,20.34,20.34,20.34,100,17.0235745293236,17.0235745293236,17.0235745293236,17.0235745293236,119.481369585241,0.0,1.0
2011-07-15,20.402,20.402,20.402,20.402,900,17.0754654644671,17.0754654644671,17.0754654644671,17.0754654644671,1075.33232626716,0.0,1.0
2011-07-18,20.07,20.08,20.07,20.08,200,16.7975978762795,16.8059673819478,16.7975978762795,16.8059673819478,238.962739170481,0.0,1.0
2011-07-19,20.07,20.07,20.07,20.07,0,16.7975978762795,16.7975978762795,16.7975978762795,16.7975978762795,0,0.0,1.0
2011-07-20,20.46,20.46,20.46,20.46,300,17.1240085973432,17.1240085973432,17.1240085973432,17.1240085973432,358.444108755722,0.0,1.0
2011-07-21,20.46,20.46,20.46,20.46,0,17.1240085973432,17.1240085973432,17.1240085973432,17.1240085973432,0,0.0,1.0
2011-07-22,20.8,20.8,20.8,20.8,1000,17.4085717900655,17.4085717900655,17.4085717900655,17.4085717900655,1194.8136958524,0.0,1.0
2011-07-25,20.7048,20.7048,20.7048,20.7048,200,17.3288940961032,17.3288940961032,17.3288940961032,17.3288940961032,238.962739170481,0.0,1.0
2011-07-26,20.481,20.481,20.481,20.481,200,17.1415845592467,17.1415845592467,17.1415845592467,17.1415845592467,238.96273917048,0.0,1.0
2011-07-27,20.48,20.48,20.48,20.48,0,17.1407476086798,17.1407476086798,17.1407476086798,17.1407476086798,0,0.0,1.0
2011-07-28,20.48,20.48,20.48,20.48,0,17.1407476086798,17.1407476086798,17.1407476086798,17.1407476086798,0,0.0,1.0
2011-07-29,19.67,19.67,19.67,19.67,500,16.4628176495475,16.4628176495475,16.4628176495475,16.4628176495475,597.406847926201,0.0,1.0
2011-08-01,19.73,19.81,19.64,19.81,400,16.5130346835573,16.5799907289037,16.4377091325426,16.5799907289037,477.925478340961,0.0,1.0
2011-08-02,19.38,19.38,19.38,19.38,100,16.2201019851668,16.2201019851668,16.2201019851668,16.2201019851668,119.48136958524,0.0,1.0
2011-08-03,18.95,19.0,18.95,19.0,500,15.8602132414298,15.9020607697713,15.8602132414298,15.9020607697713,597.406847926203,0.0,1.0
2011-08-04,18.8872,18.94,18.8872,18.94,900,15.8076527458329,15.8518437357615,15.8076527458329,15.8518437357615,1075.33232626716,0.0,1.0
2011-08-05,18.0,18.0,18.0,18.0,100,15.0651102029413,15.0651102029413,15.0651102029413,15.0651102029413,119.48136958524,0.0,1.0
2011-08-08,16.76,17.223,16.75,17.19,2400,14.027291500072,14.4147996125143,14.0189219944037,14.3871802438089,2867.55287004576,0.0,1.0
2011-08-09,17.2999,17.33,16.84,17.03,7200,14.4791611111035,14.5043533231651,14.0942475454184,14.2532681531161,8602.65861013732,0.0,1.0
2011-08-10,16.85,17.3,16.85,17.22,7100,14.1026170510867,14.4792448061602,14.1026170510867,14.4122887608138,8483.17724055205,0.0,1.0
2011-08-11,17.64,17.64,17.64,17.64,800,14.7638079988824,14.7638079988824,14.7638079988824,14.7638079988824,955.850956681925,0.0,1.0
2011-08-12,17.64,17.64,17.64,17.64,0,14.7638079988824,14.7638079988824,14.7638079988824,14.7638079988824,0,0.0,1.0
2011-08-15,17.83,17.83,17.83,17.83,300,14.9228286065801,14.9228286065801,14.9228286065801,14.9228286065801,358.444108755722,0.0,1.0
2011-08-16,17.83,17.83,17.83,17.83,0,14.9228286065801,14.9228286065801,14.9228286065801,14.9228286065801,0,0.0,1.0
2011-08-17,17.57,17.57,17.5649,17.5649,1000,14.7052214592043,14.7052214592043,14.7009530113135,14.7009530113135,1194.81369585241,0.0,1.0
2011-08-18,17.57,17.57,17.57,17.57,0,14.7052214592043,14.7052214592043,14.7052214592043,14.7052214592043,0,0.0,1.0
2011-08-19,17.57,17.57,17.57,17.57,0,14.7052214592043,14.7052214592043,14.7052214592043,14.7052214592043,0,0.0,1.0
2011-08-22,17.57,17.57,17.57,17.57,0,14.7052214592043,14.7052214592043,14.7052214592043,14.7052214592043,0,0.0,1.0
2011-08-23,17.57,17.57,17.57,17.57,0,14.7052214592043,14.7052214592043,14.7052214592043,14.7052214592043,0,0.0,1.0
2011-08-24,17.49,17.49,17.49,17.49,200,14.6382654138579,14.6382654138579,14.6382654138579,14.6382654138579,238.962739170481,0.0,1.0
2011-08-25,17.33,17.33,17.33,17.33,200,14.5043533231651,14.5043533231651,14.5043533231651,14.5043533231651,238.962739170481,0.0,1.0
2011-08-26,17.3099,17.3099,17.3099,17.3099,300,14.4875306167718,14.4875306167718,14.4875306167718,14.4875306167718,358.444108755722,0.0,1.0
2011-08-29,17.31,17.31,17.31,17.31,0,14.4876143118285,14.4876143118285,14.4876143118285,14.4876143118285,0,0.0,1.0
2011-08-30,18.28,18.35,18.28,18.35,2500,15.2994563616537,15.3580429013318,15.2994563616537,15.3580429013318,2987.03423963101,0.0,1.0
2011-08-31,18.3699,18.52,18.2155,18.52,1700,15.3746982176117,15.5003244976929,15.2454730500931,15.5003244976929,2031.18328294909,0.0,1.0
2011-09-01,17.97,18.58,17.88,18.58,4700,15.0400016859364,15.5505415317027,14.9646761349216,15.5505415317027,5615.62437050628,0.0,1.0
2011-09-02,17.97,17.97,17.97,17.97,0,15.0400016859364,15.0400016859364,15.0400016859364,15.0400016859364,0,0.0,1.0
2011-09-06,17.97,17.97,17.97,17.97,0,15.0400016859364,15.0400016859364,15.0400016859364,15.0400016859364,0,0.0,1.0
2011-09-07,17.7,17.7,17.51,17.53,3200,14.8140250328922,14.8140250328922,14.6550044251945,14.6717434365311,3823.4038267277,0.0,1.0
2011-09-08,17.85,17.85,17.85,17.85,200,14.9395676179167,14.9395676179167,14.9395676179167,14.9395676179167,238.962739170482,0.0,1.0
2011-09-09,17.04,17.04,17.04,17.04,1000,14.2616376587844,14.2616376587844,14.2616376587844,14.2616376587844,1194.8136958524,0.0,1.0
2011-09-12,17.04,17.04,17.04,17.04,0,14.2616376587844,14.2616376587844,14.2616376587844,14.2616376587844,0,0.0,1.0
2011-09-13,17.39,17.39,17.39,17.39,1000,14.5545703571749,14.5545703571749,14.5545703571749,14.5545703571749,1194.81369585241,0.0,1.0
2011-09-14,17.93,17.96,17.55,17.55,3000,15.0065236632632,15.0316321802681,14.6884824478677,14.6884824478677,3584.4410875572,0.0,1.0
2011-09-15,17.93,17.93,17.93,17.93,0,15.0065236632632,15.0065236632632,15.0065236632632,15.0065236632632,0,0.0,1.0
2011-09-16,17.99,17.99,17.99,17.99,1100,15.056740697273,15.056740697273,15.056740697273,15.056740697273,1314.29506543764,0.0,1.0
2011-09-19,17.99,17.99,17.99,17.99,0,15.056740697273,15.056740697273,15.056740697273,15.056740697273,0,0.0,1.0
2011-09-20,17.99,17.99,17.99,17.99,0,15.056740697273,15.056740697273,15.056740697273,15.056740697273,0,0.0,1.0
2011-09-21,16.987,17.261,16.987,17.261,3300,14.2172792787424,14.4466037340538,14.2172792787424,14.4466037340538,3942.88519631293,0.0,1.0
2011-09-22,16.2,16.3,16.09,16.3,20700,13.5585991826471,13.6422942393301,13.4665346202958,13.6422942393301,24732.6435041448,0.0,1.0
2011-09-23,16.38,16.38,16.38,16.38,500,13.7092502846765,13.7092502846765,13.7092502846765,13.7092502846765,597.406847926204,0.0,1.0
2011-09-26,16.38,16.38,16.38,16.38,0,13.7092502846765,13.7092502846765,13.7092502846765,13.7092502846765,0,0.0,1.0
2011-09-27,16.38,16.38,16.38,16.38,0,13.7092502846765,13.7092502846765,13.7092502846765,13.7092502846765,0,0.0,1.0
2011-09-28,16.78,16.78,16.7299,16.77,4000,14.0440305114086,14.0440305114086,14.0020992880104,14.0356610057403,4779.25478340961,0.0,1.0
2011-09-29,16.88,17.03,16.85,17.03,3600,14.1277255680916,14.2532681531161,14.1026170510867,14.2532681531161,4301.32930506865,0.0,1.0
2011-09-30,16.88,16.88,16.88,16.88,0,14.1277255680916,14.1277255680916,14.1277255680916,14.1277255680916,0,0.0,1.0
2011-10-03,16.88,16.88,16.88,16.88,0,14.1277255680916,14.1277255680916,14.1277255680916,14.1277255680916,0,0.0,1.0
2011-10-04,16.74,16.75,15.7,15.71,26900,14.0105524887354,14.0189219944037,13.1401238992321,13.1484934049004,32140.4884184296,0.0,1.0
2011-10-05,16.87,16.87,16.87,16.87,3500,14.1193560624233,14.1193560624233,14.1193560624233,14.1193560624233,4181.84793548341,0.0,1.0
2011-10-06,17.05,17.11,16.93,16.93,8300,14.2700071644527,14.3202241984625,14.1695730964331,14.1695730964331,9916.95367557495,0.0,1.0
2011-10-07,17.05,17.05,17.05,17.05,0,14.2700071644527,14.2700071644527,14.2700071644527,14.2700071644527,0,0.0,1.0
2011-10-10,17.38,17.38,17.3,17.31,3400,14.5462008515066,14.5462008515066,14.4792448061602,14.4876143118285,4062.36656589818,0.0,1.0
2011-10-11,17.38,17.38,17.38,17.38,0,14.5462008515066,14.5462008515066,14.5462008515066,14.5462008515066,0,0.0,1.0
2011-10-12,18.1,18.1,18.06,18.06,1100,15.1488052596243,15.1488052596243,15.1153272369511,15.1153272369511,1314.29506543764,0.0,1.0
2011-10-13,18.1,18.1,18.1,18.1,0,15.1488052596243,15.1488052596243,15.1488052596243,15.1488052596243,0,0.0,1.0
2011-10-14,18.1227,18.1227,18.1227,18.1227,300,15.1678040374913,15.1678040374913,15.1678040374913,15.1678040374913,358.444108755721,0.0,1.0
2011-10-17,17.7,18.01,17.7,18.01,1300,14.8140250328922,15.0734797086096,14.8140250328922,15.0734797086096,1553.25780460813,0.0,1.0
2011-10-18,17.7,17.7,17.7,17.7,0,14.8140250328922,14.8140250328922,14.8140250328922,14.8140250328922,0,0.0,1.0
2011-10-19,17.84,18.17,17.77,18.17,93600,14.9311981122484,15.2073917993024,14.8726115725703,15.2073917993024,111834.561931785,0.0,1.0
2011-10-20,17.75,17.75,17.75,17.75,2500,14.8558725612337,14.8558725612337,14.8558725612337,14.8558725612337,2987.03423963102,0.0,1.0
2011-10-21,17.75,17.75,17.75,17.75,0,14.8558725612337,14.8558725612337,14.8558725612337,14.8558725612337,0,0.0,1.0
2011-10-24,19.0114,19.0114,18.94,18.94,1400,15.9116020062332,15.9116020062332,15.8518437357615,15.8518437357615,1672.73917419336,0.0,1.0
2011-10-25,18.594,18.88,18.594,18.88,900,15.5622588396383,15.8016267017517,15.5622588396383,15.8016267017517,1075.33232626716,0.0,1.0
2011-10-26,18.53,18.53,18.53,18.53,900,15.5086940033612,15.5086940033612,15.5086940033612,15.5086940033612,1075.33232626716,0.0,1.0
2011-10-27,19.84,19.84,19.28,19.28,7900,16.6050992459086,16.6050992459086,16.1364069284838,16.1364069284838,9439.02819723398,0.0,1.0
2011-10-28,19.83,19.9388,19.83,19.93,6400,16.5967297402403,16.6877899619114,16.5967297402403,16.6804247969233,7646.80765345538,0.0,1.0
2011-10-31,19.34,19.57,19.33,19.57,12000,16.1866239624936,16.3791225928645,16.1782544568253,16.3791225928645,14337.7643502288,0.0,1.0
2011-11-01,18.54,18.67,18.11,18.11,4700,15.5170635090295,15.6258670827174,15.1571747652926,15.1571747652926,5615.6243705063,0.0,1.0
2011-11-02,18.73,18.98,18.72,18.84,115500,15.6760841167272,15.8853217584347,15.6677146110589,15.7681486790785,138000.981870953,0.0,1.0
2011-11-03,19.3885,19.3885,18.7,19.08,42000,16.2272160649848,16.2272160649848,15.6509755997223,15.9690168151177,50182.175225801,0.0,1.0
2011-11-04,19.23,19.23,19.19,19.2,6700,16.0945594001422,16.0945594001422,16.061081377469,16.0694508831373,8005.25176221113,0.0,1.0
2011-11-07,19.23,19.23,19.23,19.23,0,16.0945594001422,16.0945594001422,16.0945594001422,16.0945594001422,0,0.0,1.0
2011-11-08,19.62,19.7,19.04,19.47,34300,16.420970121206,16.4879261665524,15.9355387924445,16.2954275361815,40982.1097677374,0.0,1.0
2011-11-09,18.58,19.06,18.58,19.06,12800,15.5505415317027,15.9522778037811,15.5505415317027,15.9522778037811,15293.6153069108,0.0,1.0
2011-11-10,18.77,18.9,18.64,18.64,6500,15.7095621394004,15.8183657130883,15.6007585657125,15.6007585657125,7766.28902304063,0.0,1.0
2011-11-11,19.3756,19.38,19.3756,19.38,2300,16.2164194026727,16.2201019851668,16.2164194026727,16.2201019851668,2748.07150046053,0.0,1.0
2011-11-14,19.38,19.38,19.38,19.38,0,16.2201019851668,16.2201019851668,16.2201019851668,16.2201019851668,0,0.0,1.0
2011-11-15,19.38,19.38,19.38,19.38,0,16.2201019851668,16.2201019851668,16.2201019851668,16.2201019851668,0,0.0,1.0
2011-11-16,18.93,18.96,18.93,18.96,3400,15.8434742300932,15.8685827470981,15.8434742300932,15.8685827470981,4062.36656589818,0.0,1.0
2011-11-17,18.93,18.93,18.93,18.93,0,15.8434742300932,15.8434742300932,15.8434742300932,15.8434742300932,0,0.0,1.0
2011-11-18,18.6704,18.6704,18.6704,18.6704,500,15.6262018629441,15.6262018629441,15.6262018629441,15.6262018629441,597.406847926203,0.0,1.0
2011-11-21,18.142,18.15,18.11,18.11,3300,15.1839571834311,15.1906527879658,15.1571747652926,15.1571747652926,3942.88519631294,0.0,1.0
2011-11-22,18.14,18.14,18.14,18.14,0,15.1822832822975,15.1822832822975,15.1822832822975,15.1822832822975,0,0.0,1.0
2011-11-23,18.14,18.14,18.14,18.14,0,15.1822832822975,15.1822832822975,15.1822832822975,15.1822832822975,0,0.0,1.0
2011-11-25,18.14,18.14,18.14,18.14,0,15.1822832822975,15.1822832822975,15.1822832822975,15.1822832822975,0,0.0,1.0
2011-11-28,17.83,17.83,17.63,17.63,10500,14.9228286065801,14.9228286065801,14.7554384932141,14.7554384932141,12545.5438064503,0.0,1.0
2011-11-29,17.8229,17.8229,17.82,17.82,500,14.9168862575557,14.9168862575557,14.9144591009118,14.9144591009118,597.4068479262,0.0,1.0
2011-11-30,18.8904,18.8904,18.63,18.63,2500,15.8103309876468,15.8103309876468,15.5923890600442,15.5923890600442,2987.034239631,0.0,1.0
2011-12-01,18.89,18.89,18.89,18.89,0,15.80999620742,15.80999620742,15.80999620742,15.80999620742,0,0.0,1.0
2011-12-02,19.1123,19.18,19.096,19.18,8000,15.9960503184263,16.0527118718007,15.982408024187,16.0527118718007,9558.50956681926,0.0,1.0
2011-12-05,19.46,19.46,19.46,19.46,200,16.2870580305132,16.2870580305132,16.2870580305132,16.2870580305132,238.96273917048,0.0,1.0
2011-12-06,19.3504,19.3504,19.2,19.2,1100,16.1953282483886,16.1953282483886,16.0694508831373,16.0694508831373,1314.29506543764,0.0,1.0
2011-12-07,19.22,19.3,19.16,19.17,2400,16.0861898944739,16.1531459398204,16.0359728604641,16.0443423661324,2867.55287004578,0.0,1.0
2011-12-08,18.775,19.04,18.77,19.04,1500,15.7137468922346,15.9355387924445,15.7095621394004,15.9355387924445,1792.2205437786,0.0,1.0
2011-12-09,19.34,19.34,19.33,19.33,2500,16.1866239624936,16.1866239624936,16.1782544568253,16.1782544568253,2987.034239631,0.0,1.0
2011-12-12,18.87,19.07,18.86,19.07,7000,15.7932571960834,15.9606473094494,15.7848876904151,15.9606473094494,8363.69587096684,0.0,1.0
2011-12-13,19.03,19.27,18.96,19.2,6900,15.9271692867762,16.1280374228154,15.8685827470981,16.0694508831373,8244.2145013816,0.0,1.0
2011-12-14,18.37,18.376,18.3,18.3,3600,15.3747819126684,15.3798036160694,15.3161953729903,15.3161953729903,4301.32930506865,0.0,1.0
2011-12-15,18.6699,18.6699,18.6698,18.6698,300,15.6257833876607,15.6257833876607,15.625699692604,15.625699692604,358.444108755722,0.0,1.0
2011-12-16,18.67,18.67,18.67,18.67,0,15.6258670827174,15.6258670827174,15.6258670827174,15.6258670827174,0,0.0,1.0
2011-12-19,18.91,18.91,18.91,18.91,400,15.8267352187566,15.8267352187566,15.8267352187566,15.8267352187566,477.925478340962,0.0,1.0
2011-12-20,19.22,19.22,19.22,19.22,300,16.0861898944739,16.0861898944739,16.0861898944739,16.0861898944739,358.444108755722,0.0,1.0
2011-12-21,19.24,19.24,19.23,19.23,300,16.1398384258078,16.1398384258078,16.1314497363973,16.1314497363973,357.624397947535,0.0441,1.0
2011-12-22,19.77,19.77,19.5,19.5,700,16.5844389645644,16.5844389645644,16.3579443504808,16.3579443504808,834.456928544251,0.0,1.0
2011-12-23,19.73,19.73,19.73,19.73,800,16.5508842069224,16.5508842069224,16.5508842069224,16.5508842069224,953.665061193428,0.0,1.0
2011-12-27,19.87,19.87,19.82,19.82,600,16.6683258586694,16.6683258586694,16.6263824116169,16.6263824116169,715.248795895073,0.0,1.0
2011-12-28,19.3301,19.61,19.3301,19.6,87900,16.2154205173964,16.4502199339964,16.2154205173964,16.4418312445859,104783.948598628,0.0,1.0
2011-12-29,19.33,19.33,19.33,19.33,0,16.2153366305023,16.2153366305023,16.2153366305023,16.2153366305023,0,0.0,1.0
2011-12-30,19.33,19.33,19.33,19.33,0,16.2153366305023,16.2153366305023,16.2153366305023,16.2153366305023,0,0.0,1.0
2012-01-03,19.8236,19.97,19.8236,19.97,1000,16.6294023398047,16.7522127527745,16.6294023398047,16.7522127527745,1192.08132649179,0.0,1.0
2012-01-04,19.7172,19.8,19.58,19.58,1100,16.540146684477,16.6096050327959,16.4250538657649,16.4250538657649,1311.28945914096,0.0,1.0
2012-01-05,19.8499,19.9,19.8499,19.9,1700,16.6514645929543,16.693491926901,16.6514645929543,16.693491926901,2026.53825503604,0.0,1.0
2012-01-06,19.85,19.85,19.85,19.85,0,16.6515484798484,16.6515484798484,16.6515484798484,16.6515484798484,0,0.0,1.0
2012-01-09,19.93,19.93,19.91,19.91,2500,16.7186579951325,16.7186579951325,16.7018806163115,16.7018806163115,2980.20331622946,0.0,1.0
2012-01-10,19.93,19.93,19.93,19.93,0,16.7186579951325,16.7186579951325,16.7186579951325,16.7186579951325,0,0.0,1.0
2012-01-11,20.17,20.17,20.1468,20.1468,900,16.9199865409845,16.9199865409845,16.9005247815522,16.9005247815522,1072.87319384261,0.0,1.0
2012-01-12,20.45,20.45,20.45,20.45,600,17.1548698444786,17.1548698444786,17.1548698444786,17.1548698444786,715.248795895072,0.0,1.0
2012-01-13,20.26,20.28,20.26,20.28,1200,16.9954847456791,17.0122621245001,16.9954847456791,17.0122621245001,1430.49759179014,0.0,1.0
2012-01-17,20.4028,20.46,20.3644,20.37,1500,17.115275230461,17.1632585338891,17.0830626631247,17.0877603291946,1788.12198973768,0.0,1.0
2012-01-18,20.7,20.7,20.44,20.478,4100,17.3645870797412,17.3645870797412,17.1464811550681,17.178358174828,4887.53343861632,0.0,1.0
2012-01-19,20.7,20.7,20.7,20.7,0,17.3645870797412,17.3645870797412,17.3645870797412,17.3645870797412,0,0.0,1.0
2012-01-20,21.0399,21.0404,20.9916,21.01,4500,17.6497186328042,17.6501380672747,17.6092012629515,17.6246364514668,5364.36596921303,0.0,1.0
2012-01-23,21.1,21.21,21.012,21.03,1400,17.7001346561613,17.7924102396768,17.6263141893489,17.6414138302878,1668.9138570885,0.0,1.0
2012-01-24,21.29,21.29,21.16,21.16,700,17.8595197549609,17.8595197549609,17.7504667926243,17.7504667926243,834.456928544248,0.0,1.0
2012-01-25,21.16,21.16,21.16,21.16,400,17.7504667926243,17.7504667926243,17.7504667926243,17.7504667926243,476.832530596715,0.0,1.0
2012-01-26,21.36,21.47,21.33,21.38,5800,17.9182405808344,18.0105161643499,17.8930745126029,17.9350179596554,6914.07169365235,0.0,1.0
2012-01-27,21.49,21.49,21.49,21.49,1600,18.0272935431709,18.0272935431709,18.0272935431709,18.0272935431709,1907.33012238686,0.0,1.0
2012-01-30,21.34,21.46,21.27,21.46,4100,17.9014632020134,18.0021274749394,17.8427423761399,18.0021274749394,4887.53343861632,0.0,1.0
2012-01-31,21.27,21.41,21.25,21.41,17800,17.8427423761399,17.9601840278869,17.8259649973189,17.9601840278869,21219.0476115537,0.0,1.0
2012-02-01,21.7187,21.73,21.5,21.5,2000,18.2191428699891,18.228622089023,18.0356822325814,18.0356822325814,2384.16265298358,0.0,1.0
2012-02-02,21.969,22.01,21.82,21.92,4100,18.429111765934,18.4635053925171,18.3041202937175,18.3880071878226,4887.53343861633,0.0,1.0
2012-02-03,22.48,22.51,22.25,22.29,13600,18.8577737948107,18.8829398630422,18.6648339383692,18.6983886960112,16212.3060402883,0.0,1.0
2012-02-06,22.29,22.39,22.26,22.32,2200,18.6983886960112,18.7822755901162,18.6732226277797,18.7235547642427,2622.57891828192,0.0,1.0
2012-02-07,22.185,22.185,22.185,22.185,4100,18.6103074572009,18.6103074572009,18.6103074572009,18.6103074572009,4887.53343861632,0.0,1.0
2012-02-08,22.19,22.25,22.19,22.25,500,18.6145018019061,18.6648339383692,18.6145018019061,18.6648339383692,596.040663245894,0.0,1.0
2012-02-09,22.26,22.26,22.13,22.19,7500,18.6732226277797,18.6732226277797,18.5641696654431,18.6145018019061,8940.60994868837,0.0,1.0
2012-02-10,21.87,22.02,21.87,22.02,2300,18.34606374077,18.4718940819276,18.34606374077,18.4718940819276,2741.78705093111,0.0,1.0
2012-02-13,22.2,22.2,22.1,22.1,1200,18.6228904913166,18.6228904913166,18.5390035972116,18.5390035972116,1430.49759179015,0.0,1.0
2012-02-14,21.865,22.03,21.8,21.9502,10900,18.3418693960648,18.4802827713381,18.2873429148965,18.4133410298423,12993.6864587605,0.0,1.0
2012-02-15,21.71,22.05,21.71,22.01,2800,18.211844710202,18.4970601501591,18.211844710202,18.4635053925171,3337.827714177,0.0,1.0
2012-02-16,22.1,22.1,21.91,21.9101,900,18.5390035972116,18.5390035972116,18.3796184984121,18.3797023853062,1072.87319384261,0.0,1.0
2012-02-17,22.29,22.3399,22.29,22.3398,4200,18.6983886960112,18.7402482561696,18.6983886960112,18.7401643692755,5006.74157126549,0.0,1.0
2012-02-21,22.06,22.31,22.06,22.25,4900,18.5054488395696,18.7151660748322,18.5054488395696,18.6648339383692,5841.19849980975,0.0,1.0
2012-02-22,22.07,22.16,22.07,22.16,1400,18.5138375289801,18.5893357336746,18.5138375289801,18.5893357336746,1668.9138570885,0.0,1.0
2012-02-23,21.9,21.9,21.67,21.67,33400,18.3712298090015,18.3712298090015,18.17828995256,18.17828995256,39815.5163048257,0.0,1.0
2012-02-24,21.9,21.9,21.9,21.9,0,18.3712298090015,18.3712298090015,18.3712298090015,18.3712298090015,0,0.0,1.0
2012-02-27,21.87,21.96,21.87,21.96,2300,18.34606374077,18.4215619454646,18.34606374077,18.4215619454646,2741.78705093111,0.0,1.0
2012-02-28,21.84,21.9699,21.84,21.85,7000,18.3208976725385,18.429866747981,18.3208976725385,18.329286361949,8344.56928544251,0.0,1.0
2012-02-29,21.5232,21.84,21.52,21.84,9500,18.0551439920138,18.3208976725385,18.0524596114024,18.3208976725385,11324.772601672,0.0,1.0
2012-03-01,21.42,21.63,21.42,21.58,1500,17.9685727172974,18.144735194918,17.9685727172974,18.1027917478655,1788.12198973768,0.0,1.0
2012-03-02,20.94,21.44,20.94,21.36,2700,17.5659156255933,17.9853500961184,17.5659156255933,17.9182405808344,3218.61958152781,0.0,1.0
2012-03-05,20.97,20.97,20.91,20.92,1100,17.5910816938248,17.5910816938248,17.5407495573618,17.5491382467723,1311.28945914096,0.0,1.0
2012-03-06,20.542,20.68,20.542,20.68,1700,17.2320457870552,17.3478097009202,17.2320457870552,17.3478097009202,2026.53825503604,0.0,1.0
2012-03-07,20.61,20.6101,20.47,20.47,3100,17.2890888750467,17.2891727619408,17.1716472232996,17.1716472232996,3695.45211212453,0.0,1.0
2012-03-08,20.74,20.74,20.74,20.74,2500,17.3981418373832,17.3981418373832,17.3981418373832,17.3981418373832,2980.20331622946,0.0,1.0
2012-03-09,21.27,21.34,21.27,21.34,1000,17.8427423761399,17.9014632020134,17.8427423761399,17.9014632020134,1192.08132649178,0.0,1.0
2012-03-12,21.18,21.35,21.18,21.35,2600,17.7672441714453,17.9098518914239,17.7672441714453,17.9098518914239,3099.41144887865,0.0,1.0
2012-03-13,21.36,21.36,21.36,21.36,100,17.9182405808344,17.9182405808344,17.9182405808344,17.9182405808344,119.208132649178,0.0,1.0
2012-03-14,21.556,21.77,21.556,21.77,1300,18.0826588932802,18.262176846665,18.0826588932802,18.262176846665,1549.70572443933,0.0,1.0
2012-03-15,21.5999,21.6,21.46,21.55,1900,18.1194852397924,18.1195691266865,18.0021274749394,18.0776256796339,2264.95452033439,0.0,1.0
2012-03-16,21.736,21.8,21.7,21.8,3200,18.2336553026693,18.2873429148965,18.2034560207915,18.2873429148965,3814.66024477371,0.0,1.0
2012-03-19,22.086,22.086,21.94,21.94,2400,18.5272594320369,18.5272594320369,18.4047845666436,18.4047845666436,2860.99518358029,0.0,1.0
2012-03-20,21.85,21.85,21.68,21.79,5200,18.329286361949,18.329286361949,18.1866786419705,18.278954225486,6198.8228977573,0.0,1.0
2012-03-21,21.75,21.75,21.73,21.73,500,18.245399467844,18.245399467844,18.228622089023,18.228622089023,596.040663245893,0.0,1.0
2012-03-22,21.4,21.4,21.4,21.4,600,17.9517953384764,17.9517953384764,17.9517953384764,17.9517953384764,715.248795895071,0.0,1.0
2012-03-23,21.7,21.7,21.33,21.3494,2400,18.2034560207915,18.2034560207915,17.8930745126029,17.9093485700593,2860.99518358028,0.0,1.0
2012-03-26,22.11,22.11,22.11,22.11,300,18.5473922866221,18.5473922866221,18.5473922866221,18.5473922866221,357.624397947536,0.0,1.0
2012-03-27,21.99,22.2799,21.99,22.2799,11200,18.4467280136961,18.6899161197066,18.4467280136961,18.6899161197066,13351.310856708,0.0,1.0
2012-03-28,21.99,21.99,21.99,21.99,0,18.4467280136961,18.4467280136961,18.4467280136961,18.4467280136961,0,0.0,1.0
2012-03-29,21.792,21.792,21.56,21.56,2700,18.2806319633681,18.2806319633681,18.0860143690444,18.0860143690444,3218.61958152782,0.0,1.0
2012-03-30,21.82,21.82,21.82,21.82,500,18.3041202937175,18.3041202937175,18.3041202937175,18.3041202937175,596.040663245894,0.0,1.0
2012-04-02,21.974,21.98,21.67,21.67,800,18.4333061106393,18.4383393242856,18.17828995256,18.17828995256,953.665061193427,0.0,1.0
2012-04-03,21.79,21.99,21.79,21.98,1300,18.278954225486,18.4467280136961,18.278954225486,18.4383393242856,1549.70572443932,0.0,1.0
2012-04-04,21.32,21.3899,21.31,21.3899,2600,17.8846858231924,17.9433227621718,17.8762971337819,17.9433227621718,3099.41144887864,0.0,1.0
2012-04-05,21.27,21.38,21.27,21.3685,2900,17.8427423761399,17.9350179596554,17.8427423761399,17.9253709668333,3457.03584682617,0.0,1.0
2012-04-09,20.9,20.96,20.9,20.96,800,17.5323608679513,17.5826930044143,17.5323608679513,17.5826930044143,953.665061193426,0.0,1.0
2012-04-10,20.38,20.8099,20.38,20.8099,700,17.0961490186051,17.4567787763626,17.0961490186051,17.4567787763626,834.45692854425,0.0,1.0
2012-04-11,20.58,20.58,20.58,20.58,800,17.2639228068152,17.2639228068152,17.2639228068152,17.2639228068152,953.665061193426,0.0,1.0
2012-04-12,21.08,21.08,21.08,21.08,300,17.6833572773403,17.6833572773403,17.6833572773403,17.6833572773403,357.624397947536,0.0,1.0
2012-04-13,20.67,20.67,20.67,20.67,200,17.3394210115097,17.3394210115097,17.3394210115097,17.3394210115097,238.416265298357,0.0,1.0
2012-04-16,20.67,20.67,20.67,20.67,0,17.3394210115097,17.3394210115097,17.3394210115097,17.3394210115097,0,0.0,1.0
2012-04-17,21.2,21.2,21.2,21.2,500,17.7840215502663,17.7840215502663,17.7840215502663,17.7840215502663,596.040663245894,0.0,1.0
2012-04-18,21.2,21.2,21.2,21.2,0,17.7840215502663,17.7840215502663,17.7840215502663,17.7840215502663,0,0.0,1.0
2012-04-19,20.58,20.8804,20.57,20.8804,1100,17.2639228068152,17.5159190367067,17.2555341174047,17.5159190367067,1311.28945914096,0.0,1.0
2012-04-20,20.695,20.85,20.695,20.85,700,17.3603927350359,17.4904174208987,17.3603927350359,17.4904174208987,834.456928544252,0.0,1.0
2012-04-23,20.26,20.26,20.21,20.21,500,16.9954847456791,16.9954847456791,16.9535412986265,16.9535412986265,596.040663245891,0.0,1.0
2012-04-24,20.44,20.55,20.41,20.55,1500,17.1464811550681,17.2387567385836,17.1213150868366,17.2387567385836,1788.12198973768,0.0,1.0
2012-04-25,20.75,20.75,20.75,20.75,400,17.4065305267937,17.4065305267937,17.4065305267937,17.4065305267937,476.832530596714,0.0,1.0
2012-04-26,20.75,20.75,20.75,20.75,0,17.4065305267937,17.4065305267937,17.4065305267937,17.4065305267937,0,0.0,1.0
2012-04-27,21.09,21.11,20.85,20.9,4500,17.6917459667508,17.7085233455718,17.4904174208987,17.5323608679513,5364.36596921304,0.0,1.0
2012-04-30,20.94,20.94,20.94,20.94,900,17.5659156255933,17.5659156255933,17.5659156255933,17.5659156255933,1072.8731938426,0.0,1.0
2012-05-01,21.11,21.19,21.11,21.19,3000,17.7085233455718,17.7756328608558,17.7085233455718,17.7756328608558,3576.24397947536,0.0,1.0
2012-05-02,20.73,20.74,20.58,20.58,34000,17.3897531479727,17.3981418373832,17.2639228068152,17.2639228068152,40530.7651007207,0.0,1.0
2012-05-03,20.37,20.58,20.35,20.58,5700,17.0877603291946,17.2639228068152,17.0709829503736,17.2639228068152,6794.86356100317,0.0,1.0
2012-05-04,20.07,20.07,19.96,20.0,2300,16.8360996468795,16.8360996468795,16.743824063364,16.777378821006,2741.78705093111,0.0,1.0
2012-05-07,20.12,20.12,20.11,20.11,1000,16.878043093932,16.878043093932,16.8696544045215,16.8696544045215,1192.08132649179,0.0,1.0
2012-05-08,19.95,19.95,19.91,19.91,1100,16.7354353739535,16.7354353739535,16.7018806163115,16.7018806163115,1311.28945914096,0.0,1.0
2012-05-09,19.88,20.01,19.88,20.01,3100,16.6767145480799,16.7857675104165,16.6767145480799,16.7857675104165,3695.45211212454,0.0,1.0
2012-05-10,20.068,20.068,20.03,20.03,1000,16.8344219089974,16.8344219089974,16.8025448892375,16.8025448892375,1192.08132649179,0.0,1.0
2012-05-11,19.94,20.12,19.94,20.12,1000,16.727046684543,16.878043093932,16.727046684543,16.878043093932,1192.08132649178,0.0,1.0
2012-05-14,19.77,19.77,19.67,19.7,2500,16.5844389645644,16.5844389645644,16.5005520704594,16.5257181386909,2980.20331622947,0.0,1.0
2012-05-15,19.86,19.86,19.86,19.86,200,16.6599371692589,16.6599371692589,16.6599371692589,16.6599371692589,238.416265298358,0.0,1.0
2012-05-16,19.86,19.86,19.86,19.86,0,16.6599371692589,16.6599371692589,16.6599371692589,16.6599371692589,0,0.0,1.0
2012-05-17,19.86,19.86,19.86,19.86,0,16.6599371692589,16.6599371692589,16.6599371692589,16.6599371692589,0,0.0,1.0
2012-05-18,19.175,19.34,19.175,19.34,1200,16.0853119446395,16.2237253199128,16.0853119446395,16.2237253199128,1430.49759179014,0.0,1.0
2012-05-21,19.36,19.36,19.355,19.355,600,16.2405026987338,16.2405026987338,16.2363083540285,16.2363083540285,715.248795895071,0.0,1.0
2012-05-22,19.54,19.54,19.5399,19.5399,600,16.3914991081228,16.3914991081228,16.3914152212287,16.3914152212287,715.248795895073,0.0,1.0
2012-05-23,19.0,19.0,19.0,19.0,300,15.9385098799557,15.9385098799557,15.9385098799557,15.9385098799557,357.624397947535,0.0,1.0
2012-05-24,19.06,19.06,19.06,19.06,500,15.9888420164187,15.9888420164187,15.9888420164187,15.9888420164187,596.040663245893,0.0,1.0
2012-05-25,19.06,19.06,19.06,19.06,0,15.9888420164187,15.9888420164187,15.9888420164187,15.9888420164187,0,0.0,1.0
2012-05-29,19.58,19.58,19.32,19.35,2400,16.4250538657649,16.4250538657649,16.2069479410918,16.2321140093233,2860.99518358028,0.0,1.0
2012-05-30,19.24,19.26,19.24,19.2599,1200,16.1398384258078,16.1566158046288,16.1398384258078,16.1565319177347,1430.49759179014,0.0,1.0
2012-05-31,19.24,19.24,19.24,19.24,0,16.1398384258078,16.1398384258078,16.1398384258078,16.1398384258078,0,0.0,1.0
2012-06-01,18.63,18.74,18.63,18.74,400,15.6281283717671,15.7204039552826,15.6281283717671,15.7204039552826,476.832530596713,0.0,1.0
2012-06-04,18.4985,18.72,18.4985,18.72,1800,15.517817106019,15.7036265764616,15.517817106019,15.7036265764616,2145.74638768521,0.0,1.0
2012-06-05,18.705,18.71,18.64,18.64,400,15.6910435423458,15.6952378870511,15.6365170611776,15.6365170611776,476.832530596715,0.0,1.0
2012-06-06,19.18,19.18,19.18,19.18,300,16.0895062893447,16.0895062893447,16.0895062893447,16.0895062893447,357.624397947536,0.0,1.0
2012-06-07,19.225,19.26,19.225,19.25,600,16.127255391692,16.1566158046288,16.127255391692,16.1482271152183,715.248795895071,0.0,1.0
2012-06-08,19.23,19.23,19.23,19.23,0,16.1314497363973,16.1314497363973,16.1314497363973,16.1314497363973,0,0.0,1.0
2012-06-11,19.28,19.28,19.225,19.25,1600,16.1733931834498,16.1733931834498,16.127255391692,16.1482271152183,1907.33012238685,0.0,1.0
2012-06-12,19.09,19.09,18.92,18.92,1400,16.0140080846502,16.0140080846502,15.8714003646717,15.8714003646717,1668.9138570885,0.0,1.0
2012-06-13,18.78,18.79,18.78,18.79,1500,15.7539587129246,15.7623474023351,15.7539587129246,15.7623474023351,1788.12198973768,0.0,1.0
2012-06-14,19.03,19.06,19.03,19.06,2000,15.9636759481872,15.9888420164187,15.9636759481872,15.9888420164187,2384.16265298357,0.0,1.0
2012-06-15,19.3678,19.3678,19.11,19.11,5400,16.247045876474,16.247045876474,16.0307854634712,16.0307854634712,6437.23916305563,0.0,1.0
2012-06-18,19.31,19.31,19.27,19.27,1900,16.1985592516813,16.1985592516813,16.1650044940393,16.1650044940393,2264.95452033439,0.0,1.0
2012-06-19,19.77,19.8,19.43,19.47,7800,16.5844389645644,16.6096050327959,16.2992235246073,16.3327782822493,9298.23434663594,0.0,1.0
2012-06-20,19.6,19.7,19.57,19.6,15800,16.4418312445859,16.5257181386909,16.4166651763544,16.4418312445859,18834.8849585702,0.0,1.0
2012-06-21,19.03,19.37,19.03,19.37,1900,16.0432007237988,16.3298369952697,16.0432007237988,16.3298369952697,2253.72733424472,0.0948,1.0
2012-06-22,19.27,19.27,19.12,19.12,69000,16.2455322095429,16.2455322095429,16.1190750309528,16.1190750309528,81845.8874015191,0.0,1.0
2012-06-25,19.04,19.07,19.006,19.07,33600,16.0516312023714,16.0769226380895,16.0229675752243,16.0769226380895,39855.3886476962,0.0,1.0
2012-06-26,19.08,19.08,18.88,19.0,4100,16.0853531166621,16.0853531166621,15.9167435452086,16.0179092880807,4863.30635284389,0.0,1.0
2012-06-27,19.3204,19.37,19.3204,19.37,1900,16.2880218215492,16.3298369952697,16.2880218215492,16.3298369952697,2253.72733424473,0.0,1.0
2012-06-28,19.15,19.15,19.15,19.15,4600,16.1443664666708,16.1443664666708,16.1443664666708,16.1443664666708,5456.39249343461,0.0,1.0
2012-06-29,20.09,20.14,19.9143,19.9143,4800,16.9368314525022,16.9789838453656,16.7887079439803,16.7887079439803,5693.62694967088,0.0,1.0
2012-07-02,20.23,20.23,19.98,19.98,400,17.0548581525196,17.0548581525196,16.8440961882028,16.8440961882028,474.468912472575,0.0,1.0
2012-07-03,20.23,20.23,20.23,20.23,0,17.0548581525196,17.0548581525196,17.0548581525196,17.0548581525196,0,0.0,1.0
2012-07-05,20.6165,20.65,20.525,20.525,1500,17.3806961493535,17.408938252572,17.3035572704135,17.3035572704135,1779.25842177215,0.0,1.0
2012-07-06,20.37,20.39,20.35,20.39,1600,17.1728848525371,17.1897458096824,17.1560238953917,17.1897458096824,1897.87564989029,0.0,1.0
2012-07-09,20.25,20.25,20.25,20.25,400,17.071719109665,17.071719109665,17.071719109665,17.071719109665,474.468912472573,0.0,1.0
2012-07-10,19.94,20.44,19.92,20.44,7500,16.8103742739121,17.2318982025458,16.7935133167668,17.2318982025458,8896.29210886075,0.0,1.0
2012-07-11,19.93,20.02,19.93,20.0,6500,16.8019437953394,16.8778181024935,16.8019437953394,16.8609571453481,7710.11982767933,0.0,1.0
2012-07-12,19.68,19.68,19.68,19.68,200,16.5911818310226,16.5911818310226,16.5911818310226,16.5911818310226,237.234456236286,0.0,1.0
2012-07-13,20.22,20.22,19.97,19.97,400,17.046427673947,17.046427673947,16.8356657096301,16.8356657096301,474.468912472573,0.0,1.0
2012-07-16,20.09,20.18,20.09,20.18,1400,16.9368314525022,17.0127057596563,16.9368314525022,17.0127057596563,1660.64119365401,0.0,1.0
2012-07-17,20.09,20.09,20.09,20.09,0,16.9368314525022,16.9368314525022,16.9368314525022,16.9368314525022,0,0.0,1.0
2012-07-18,20.31,20.31,20.31,20.31,100,17.122301981101,17.122301981101,17.122301981101,17.122301981101,118.617228118144,0.0,1.0
2012-07-19,20.32,20.42,20.22,20.42,1300,17.1307324596737,17.2150372454005,17.046427673947,17.2150372454005,1542.02396553587,0.0,1.0
2012-07-20,20.05,20.05,20.05,20.05,1000,16.9031095382115,16.9031095382115,16.9031095382115,16.9031095382115,1186.17228118143,0.0,1.0
2012-07-23,19.62,19.62,19.6,19.6,800,16.5405989595865,16.5405989595865,16.5237380024412,16.5237380024412,948.937824945149,0.0,1.0
2012-07-24,19.05,19.14,19.05,19.14,1100,16.0600616809441,16.1359359880982,16.0600616809441,16.1359359880982,1304.78950929958,0.0,1.0
2012-07-25,19.05,19.05,19.05,19.05,0,16.0600616809441,16.0600616809441,16.0600616809441,16.0600616809441,0,0.0,1.0
2012-07-26,19.29,19.37,19.29,19.37,600,16.2623931666883,16.3298369952697,16.2623931666883,16.3298369952697,711.703368708859,0.0,1.0
2012-07-27,20.04,20.04,19.918,19.93,1300,16.8946790596388,16.8946790596388,16.7918272210522,16.8019437953394,1542.02396553587,0.0,1.0
2012-07-30,19.93,20.03,19.822,19.97,3000,16.8019437953394,16.8862485810662,16.7108946267545,16.8356657096301,3558.51684354431,0.0,1.0
2012-07-31,19.93,19.93,19.93,19.93,0,16.8019437953394,16.8019437953394,16.8019437953394,16.8019437953394,0,0.0,1.0
2012-08-01,19.75,19.75,19.66,19.66,700,16.6501951810313,16.6501951810313,16.5743208738772,16.5743208738772,830.320596827003,0.0,1.0
2012-08-02,19.27,19.27,19.27,19.27,400,16.2455322095429,16.2455322095429,16.2455322095429,16.2455322095429,474.468912472574,0.0,1.0
2012-08-03,19.97,20.077,19.97,20.0604,1200,16.8356657096301,16.9258718303577,16.8356657096301,16.9118772359271,1423.40673741772,0.0,1.0
2012-08-06,20.1975,20.31,20.18,20.31,1000,17.0274590971585,17.122301981101,17.0127057596563,17.122301981101,1186.17228118143,0.0,1.0
2012-08-07,20.3964,20.4999,20.36,20.36,4400,17.1951413159689,17.2823967691961,17.1644543739644,17.1644543739644,5219.15803719832,0.0,1.0
2012-08-08,20.45,20.4983,20.11,20.11,5700,17.2403286811185,17.2810478926245,16.9536924096476,16.9536924096476,6761.18200273416,0.0,1.0
2012-08-09,20.61,20.65,20.53,20.53,900,17.3752163382813,17.408938252572,17.3077725096999,17.3077725096999,1067.55505306329,0.0,1.0
2012-08-10,20.5,20.5,20.44,20.44,1700,17.2824810739818,17.2824810739818,17.2318982025458,17.2318982025458,2016.49287800844,0.0,1.0
2012-08-13,20.26,20.26,20.26,20.26,200,17.0801495882377,17.0801495882377,17.0801495882377,17.0801495882377,237.234456236286,0.0,1.0
2012-08-14,20.26,20.26,20.26,20.26,0,17.0801495882377,17.0801495882377,17.0801495882377,17.0801495882377,0,0.0,1.0
2012-08-15,20.526,20.56,20.31,20.31,2600,17.3044003182708,17.3330639454179,17.122301981101,17.122301981101,3084.04793107173,0.0,1.0
2012-08-16,20.82,20.82,20.6,20.6,900,17.5522563883074,17.5522563883074,17.3667858597086,17.3667858597086,1067.55505306329,0.0,1.0
2012-08-17,20.94,21.02,20.92,20.92,8200,17.6534221311795,17.7208659597609,17.6365611740342,17.6365611740342,9726.61270568776,0.0,1.0
2012-08-20,20.99,21.02,20.99,21.02,3000,17.6955745240429,17.7208659597609,17.6955745240429,17.7208659597609,3558.5168435443,0.0,1.0
2012-08-21,21.1,21.1,21.1,21.1,200,17.7883097883423,17.7883097883423,17.7883097883423,17.7883097883423,237.234456236287,0.0,1.0
2012-08-22,20.88,20.88,20.88,20.88,500,17.6028392597435,17.6028392597435,17.6028392597435,17.6028392597435,593.086140590715,0.0,1.0
2012-08-23,20.7,20.77,20.65,20.69,800,17.4510906454353,17.510103995444,17.408938252572,17.4426601668627,948.937824945148,0.0,1.0
2012-08-24,20.68,20.71,20.48,20.48,1700,17.43422968829,17.459521124008,17.2656201168365,17.2656201168365,2016.49287800844,0.0,1.0
2012-08-27,20.68,20.68,20.68,20.68,0,17.43422968829,17.43422968829,17.43422968829,17.43422968829,0,0.0,1.0
2012-08-28,20.82,20.84,20.82,20.84,400,17.5522563883074,17.5691173454528,17.5522563883074,17.5691173454528,474.468912472574,0.0,1.0
2012-08-29,21.0,21.0,20.94,20.94,400,17.7040050026156,17.7040050026156,17.6534221311795,17.6534221311795,474.468912472572,0.0,1.0
2012-08-30,20.74,20.74,20.74,20.74,100,17.484812559726,17.484812559726,17.484812559726,17.484812559726,118.617228118144,0.0,1.0
2012-08-31,20.748,20.81,20.6892,20.81,2100,17.4915569425842,17.5438259097347,17.4419857285768,17.5438259097347,2490.96179048101,0.0,1.0
2012-09-04,21.0,21.29,20.61,21.29,800,17.7040050026156,17.9484888812231,17.3752163382813,17.9484888812231,948.937824945144,0.0,1.0
2012-09-05,20.94,21.0,20.938,21.0,2300,17.6534221311795,17.7040050026156,17.651736035465,17.7040050026156,2728.1962467173,0.0,1.0
2012-09-06,20.94,20.94,20.94,20.94,0,17.6534221311795,17.6534221311795,17.6534221311795,17.6534221311795,0,0.0,1.0
2012-09-07,21.7,21.7,21.7,21.7,3200,18.2941385027027,18.2941385027027,18.2941385027027,18.2941385027027,3795.75129978059,0.0,1.0
2012-09-10,21.65,21.69,21.65,21.68,1500,18.2519861098394,18.2857080241301,18.2519861098394,18.2772775455574,1779.25842177215,0.0,1.0
2012-09-11,21.65,21.65,21.65,21.65,0,18.2519861098394,18.2519861098394,18.2519861098394,18.2519861098394,0,0.0,1.0
2012-09-12,21.75,21.83,21.75,21.83,600,18.3362908955661,18.4037347241475,18.3362908955661,18.4037347241475,711.70336870886,0.0,1.0
2012-09-13,22.1492,22.31,22.1492,22.26,1700,18.6728356001873,18.8083976956359,18.6728356001873,18.7662453027725,2016.49287800843,0.0,1.0
2012-09-14,22.5252,22.5252,22.38,22.38,600,18.9898215945198,18.9898215945198,18.8674110456446,18.8674110456446,711.70336870886,0.0,1.0
2012-09-17,22.196,22.3,22.196,22.3,1000,18.7122902399074,18.7999672170632,18.7122902399074,18.7999672170632,1186.17228118143,0.0,1.0
2012-09-18,22.21,22.21,22.15,22.15,900,18.7240929099091,18.7240929099091,18.6735100384731,18.6735100384731,1067.55505306329,0.0,1.0
2012-09-19,22.2,22.2,22.2,22.2,300,18.7156624313364,18.7156624313364,18.7156624313364,18.7156624313364,355.851684354431,0.0,1.0
2012-09-20,22.0448,22.0683,21.98,22.04,1500,18.5848214038885,18.6046330285343,18.5301919027376,18.5807747741737,1779.25842177215,0.0,1.0
2012-09-21,22.1,22.1606,22.08,22.1606,3800,18.6313576456097,18.6824463457601,18.6144966884643,18.6824463457601,4507.45466848945,0.0,1.0
2012-09-24,22.06,22.15,22.06,22.12,2800,18.597635731319,18.6735100384731,18.597635731319,18.6482186027551,3321.28238730801,0.0,1.0
2012-09-25,21.9,22.1,21.89,22.0302,10300,18.4627480741562,18.6313576456097,18.4543175955835,18.5725129051724,12217.5744961688,0.0,1.0
2012-09-26,21.63,21.7,21.5164,21.5936,3600,18.235125152694,18.2941385027027,18.1393549161084,18.2044382106895,4270.22021225316,0.0,1.0
2012-09-27,21.78,21.87,21.78,21.87,33500,18.3615823312841,18.4374566384382,18.3615823312841,18.4374566384382,39736.7714195781,0.0,1.0
2012-09-28,21.79,21.79,21.79,21.79,400,18.3700128098568,18.3700128098568,18.3700128098568,18.3700128098568,474.468912472573,0.0,1.0
2012-10-01,21.8662,22.02,21.81,21.81,4600,18.4342530565806,18.5639138170283,18.3868737670022,18.3868737670022,5456.39249343459,0.0,1.0
2012-10-02,21.74,21.7894,21.7238,21.7894,4200,18.3278604169934,18.3695069811424,18.3142030417057,18.3695069811424,4981.92358096203,0.0,1.0
2012-10-03,21.6065,21.64,21.6065,21.64,300,18.2153135280482,18.2435556312667,18.2153135280482,18.2435556312667,355.851684354431,0.0,1.0
2012-10-04,21.61,21.61,21.61,21.61,0,18.2182641955487,18.2182641955487,18.2182641955487,18.2182641955487,0,0.0,1.0
2012-10-05,21.61,21.61,21.61,21.61,0,18.2182641955487,18.2182641955487,18.2182641955487,18.2182641955487,0,0.0,1.0
2012-10-08,21.61,21.61,21.61,21.61,0,18.2182641955487,18.2182641955487,18.2182641955487,18.2182641955487,0,0.0,1.0
2012-10-09,21.372,21.48,21.3719,21.48,6800,18.017618805519,18.1086679741039,18.0175345007333,18.1086679741039,8065.97151203376,0.0,1.0
2012-10-10,21.22,21.25,21.21,21.21,1000,17.8894755312144,17.9147669669324,17.8810450526417,17.8810450526417,1186.17228118143,0.0,1.0
2012-10-11,21.39,21.5,21.3364,21.5,7500,18.0327936669498,18.1255289312493,17.9876063018003,18.1255289312493,8896.29210886077,0.0,1.0
2012-10-12,21.13,21.13,21.13,21.13,400,17.8136012240603,17.8136012240603,17.8136012240603,17.8136012240603,474.468912472574,0.0,1.0
2012-10-15,21.13,21.13,21.13,21.13,0,17.8136012240603,17.8136012240603,17.8136012240603,17.8136012240603,0,0.0,1.0
2012-10-16,21.43,21.43,21.3794,21.3794,800,18.0665155812405,18.0665155812405,18.0238573596628,18.0238573596628,948.937824945149,0.0,1.0
2012-10-17,21.52,21.52,21.52,21.52,800,18.1423898883946,18.1423898883946,18.1423898883946,18.1423898883946,948.937824945147,0.0,1.0
2012-10-18,21.52,21.52,21.52,21.52,0,18.1423898883946,18.1423898883946,18.1423898883946,18.1423898883946,0,0.0,1.0
2012-10-19,21.012,21.03,21.01,21.01,3600,17.7141215769028,17.7292964383336,17.7124354811882,17.7124354811882,4270.22021225315,0.0,1.0
2012-10-22,21.04,21.06,21.01,21.01,1000,17.7377269169062,17.7545878740516,17.7124354811882,17.7124354811882,1186.17228118144,0.0,1.0
2012-10-23,20.91,20.952,20.7,20.7,9300,17.6281306954615,17.6635387054667,17.4510906454353,17.4510906454353,11031.4022149873,0.0,1.0
2012-10-24,20.878,21.479,20.85,21.479,5000,17.6011531640289,18.1078249262466,17.5775478240254,18.1078249262466,5930.86140590718,0.0,1.0
2012-10-25,20.8758,21.05,20.83,21.05,2200,17.5992984587429,17.7461573954789,17.5606868668801,17.7461573954789,2609.57901859916,0.0,1.0
2012-10-26,20.88,20.88,20.88,20.88,0,17.6028392597435,17.6028392597435,17.6028392597435,17.6028392597435,0,0.0,1.0
2012-10-31,21.01,21.01,20.868,20.91,3400,17.7124354811882,17.7124354811882,17.5927226854563,17.6281306954615,4032.98575601688,0.0,1.0
2012-11-01,21.2822,21.3,21.09,21.09,2700,17.9419131079364,17.9569193597958,17.7798793097696,17.7798793097696,3202.66515918987,0.0,1.0
2012-11-02,21.08,21.08,21.08,21.08,500,17.7714488311969,17.7714488311969,17.7714488311969,17.7714488311969,593.086140590718,0.0,1.0
2012-11-05,21.214,21.214,21.17,21.17,400,17.8844172440708,17.8844172440708,17.847323138351,17.847323138351,474.468912472573,0.0,1.0
2012-11-06,21.53,21.53,21.53,21.53,13300,18.1508203669673,18.1508203669673,18.1508203669673,18.1508203669673,15776.091339713,0.0,1.0
2012-11-07,20.9729,20.9729,20.9,20.93,2400,17.6811584056836,17.6811584056836,17.6197002168888,17.6449916526068,2846.81347483544,0.0,1.0
2012-11-08,20.97,20.97,20.97,20.97,0,17.6787135668975,17.6787135668975,17.6787135668975,17.6787135668975,0,0.0,1.0
2012-11-09,20.6001,20.6001,20.52,20.52,1100,17.3668701644943,17.3668701644943,17.2993420311272,17.2993420311272,1304.78950929958,0.0,1.0
2012-11-12,20.58,20.58,20.5,20.5481,800,17.3499249025632,17.3499249025632,17.2824810739818,17.3230316759164,948.937824945149,0.0,1.0
2012-11-13,20.6399,20.6399,20.63,20.63,600,17.4004234692136,17.4004234692136,17.3920772954266,17.3920772954266,711.703368708859,0.0,1.0
2012-11-14,20.08,20.08,20.08,20.08,1000,16.9284009739295,16.9284009739295,16.9284009739295,16.9284009739295,1186.17228118144,0.0,1.0
2012-11-15,19.96,20.19,19.96,20.19,2000,16.8272352310575,17.021136238229,16.8272352310575,17.021136238229,2372.34456236286,0.0,1.0
2012-11-16,20.06,20.06,19.84,19.84,1600,16.9115400167842,16.9115400167842,16.7260694881854,16.7260694881854,1897.87564989029,0.0,1.0
2012-11-19,20.06,20.06,20.06,20.06,0,16.9115400167842,16.9115400167842,16.9115400167842,16.9115400167842,0,0.0,1.0
2012-11-20,20.5299,20.5299,20.43,20.51,1500,17.3076882049141,17.3076882049141,17.2234677239731,17.2909115525545,1779.25842177215,0.0,1.0
2012-11-21,20.53,20.53,20.53,20.53,0,17.3077725096999,17.3077725096999,17.3077725096999,17.3077725096999,0,0.0,1.0
2012-11-23,20.79,20.79,20.79,20.79,200,17.5269649525894,17.5269649525894,17.5269649525894,17.5269649525894,237.234456236287,0.0,1.0
2012-11-26,20.94,20.94,20.8799,20.8799,800,17.6534221311795,17.6534221311795,17.6027549549577,17.6027549549577,948.937824945147,0.0,1.0
2012-11-27,21.1141,21.1299,21.11,21.1299,3300,17.8001967631298,17.8135169192746,17.796740266915,17.8135169192746,3914.36852789872,0.0,1.0
2012-11-28,21.15,21.15,20.82,20.82,1200,17.8304621812057,17.8304621812057,17.5522563883074,17.5522563883074,1423.40673741772,0.0,1.0
2012-11-29,21.45,21.5069,21.39,21.39,2200,18.0833765383859,18.1313459614644,18.0327936669498,18.0327936669498,2609.57901859915,0.0,1.0
2012-11-30,21.45,21.45,21.45,21.45,0,18.0833765383859,18.0833765383859,18.0833765383859,18.0833765383859,0,0.0,1.0
2012-12-03,21.48,21.49,21.436,21.4445,690600,18.1086679741039,18.1170984526766,18.0715738683841,18.0787397751709,819170.577383898,0.0,1.0
2012-12-04,21.52,21.52,21.36,21.4,37100,18.1423898883946,18.1423898883946,18.0075022312318,18.0412241455225,44006.9916318312,0.0,1.0
2012-12-05,21.49,21.5978,21.4399,21.47,4000,18.1170984526766,18.20797901169,18.0748617550275,18.1002374955312,4744.68912472573,0.0,1.0
2012-12-06,21.54,21.59,21.42,21.52,9600,18.15925084554,18.2014032384033,18.0580851026679,18.1423898883946,11387.2538993417,0.0,1.0
2012-12-07,21.48,21.56,21.42,21.56,6400,18.1086679741039,18.1761118026853,18.0580851026679,18.1761118026853,7591.50259956118,0.0,1.0
2012-12-10,21.64,21.67,21.57,21.58,5900,18.2435556312667,18.2688470669847,18.184542281258,18.1929727598306,6998.41645897046,0.0,1.0
2012-12-11,21.83,21.95,21.78,21.8899,32500,18.4037347241475,18.5049004670196,18.3615823312841,18.4542332907978,38550.5991383966,0.0,1.0
2012-12-12,21.7299,22.05,21.67,21.9062,5300,18.319345633635,18.5892052527463,18.2688470669847,18.4679749708713,6286.71309026161,0.0,1.0
2012-12-13,21.57,21.7599,21.57,21.7308,2100,18.184542281258,18.3446370693531,18.184542281258,18.3201043767066,2490.96179048101,0.0,1.0
2012-12-14,21.5767,21.7,21.5767,21.58,4500,18.1901907019017,18.2941385027027,18.1901907019017,18.1929727598306,5337.77526531644,0.0,1.0
2012-12-17,21.87,21.887,21.76,21.78,3500,18.4374566384382,18.4517884520117,18.3447213741388,18.3615823312841,4151.60298413502,0.0,1.0
2012-12-18,22.35,22.35,22.22,22.22,6200,18.8421196099266,18.8421196099266,18.7325233884818,18.7325233884818,7354.26814332487,0.0,1.0
2012-12-19,22.39,22.5199,22.29,22.33,7700,18.8758415242173,18.9853534408763,18.7915367384905,18.8252586527812,9133.52656509701,0.0,1.0
2012-12-20,22.5,22.5399,22.36,22.44,6100,18.9685767885167,19.0022143980216,18.8505500884992,18.9179939170806,7235.65091520673,0.0,1.0
2012-12-21,22.2552,22.2552,22.09,22.1599,10500,19.0211829748101,19.0211829748101,18.879989032386,18.939731505603,12285.2295942615,0.3072,1.0
2012-12-24,22.239,22.284,22.17,22.24,3600,19.0073370797298,19.0457978993974,18.9483638229062,19.0081917646113,4212.07871803251,0.0,1.0
2012-12-26,22.076,22.17,22.061,22.1699,2300,18.8680234440449,18.9483638229062,18.8552031708224,18.948278354418,2691.05029207633,0.0,1.0
2012-12-27,22.04,22.06,21.77,21.87,4700,18.8372547883109,18.8543484859409,18.6064898703052,18.6919583584555,5499.10277076464,0.0,1.0
2012-12-28,21.92,22.04,21.89,21.9,13600,18.7346926025306,18.8372547883109,18.7090520560855,18.7175989049005,15912.2973792339,0.0,1.0
2012-12-31,22.38,22.38,21.94,21.94,9700,19.1278476480216,19.1278476480216,18.7517863001606,18.7517863001606,11349.2121013654,0.0,1.0
2013-01-02,22.99,23.04,22.84,23.04,52800,19.649205425738,19.6919396698132,19.5210026935127,19.6919396698132,61777.1545311435,0.0,1.0
2013-01-03,22.98,23.22,22.9799,23.02,8600,19.640658576923,19.8457829484836,19.6405731084349,19.6748459721831,10062.1880486332,0.0,1.0
2013-01-04,23.31,23.31,23.1959,23.1959,7600,19.9227045878188,19.9227045878188,19.8251850428394,19.8251850428394,8892.16618251305,0.0,1.0
2013-01-07,23.05,23.14,23.0,23.13,8600,19.7004865186282,19.7774081579634,19.6577522745531,19.7688613091484,10062.1880486332,0.0,1.0
2013-01-08,22.95,23.0099,22.93,23.0,3600,19.615018030478,19.6662136548799,19.5979243328479,19.6577522745531,4212.07871803249,0.0,1.0
2013-01-09,23.0399,23.08,22.96,23.04,11500,19.691854201325,19.7261270650733,19.623564879293,19.6919396698132,13455.2514603816,0.0,1.0
2013-01-10,23.06,23.0901,22.9901,23.08,3200,19.7090333674432,19.7347593823764,19.6492908942262,19.7261270650733,3744.06997158445,0.0,1.0
2013-01-11,23.08,23.1,22.9945,23.02,11800,19.7261270650733,19.7432207627033,19.6530515077048,19.6748459721831,13806.2580202176,0.0,1.0
2013-01-14,23.02,23.0647,22.94,23.0647,6400,19.6748459721831,19.7130503863863,19.6064711816629,19.7130503863863,7488.1399431689,0.0,1.0
2013-01-15,23.18,23.18,23.01,23.06,13900,19.8115955532235,19.8115955532235,19.6662991233681,19.7090333674432,16263.3039390699,0.0,1.0
2013-01-16,23.07,23.14,23.01,23.1,9400,19.7175802162582,19.7774081579634,19.6662991233681,19.7432207627033,10998.2055415293,0.0,1.0
2013-01-17,23.28,23.35,23.2299,23.2299,5300,19.8970640413737,19.9568919830789,19.8542443288104,19.8542443288104,6201.11589043674,0.0,1.0
2013-01-18,23.2901,23.34,23.2498,23.29,27300,19.9056963586769,19.9483451342639,19.8712525579523,19.9056108901887,31941.5969450798,0.0,1.0
2013-01-22,23.58,23.58,23.37,23.37,4300,20.1534695058244,20.1534695058244,19.9739856807089,19.9739856807089,5031.0940243166,0.0,1.0
2013-01-23,23.509,23.5799,23.5,23.5799,5000,20.0927868792377,20.1533840373363,20.0850947153042,20.1533840373363,5850.10933060071,0.0,1.0
2013-01-24,23.656,23.7399,23.53,23.67,7300,20.2184255568186,20.2901336183766,20.1107352617493,20.2303911451596,8541.15962267701,0.0,1.0
2013-01-25,23.59,23.72,23.59,23.7199,5500,20.1620163546394,20.2731253892347,20.1620163546394,20.2730399207466,6435.12026366078,0.0,1.0
2013-01-28,23.71,23.71,23.59,23.59,2700,20.2645785404197,20.2645785404197,20.1620163546394,20.1620163546394,3159.05903852438,0.0,1.0
2013-01-29,23.64,23.7198,23.5824,23.63,13300,20.2047505987145,20.2729544522584,20.15552074954,20.1962037498995,15561.2908193979,0.0,1.0
2013-01-30,23.352,23.6,23.3355,23.6,12300,19.9586013528419,20.1705632034545,19.9444990522971,20.1705632034545,14391.2689532777,0.0,1.0
2013-01-31,23.5,23.54,23.3801,23.5148,7200,20.0850947153042,20.1192821105643,19.9826179980121,20.0977440515505,8424.15743606501,0.0,1.0
2013-02-01,23.74,23.79,23.652,23.652,766200,20.2902190868648,20.3329533309399,20.2150068172926,20.2150068172926,896470.75382125,0.0,1.0
2013-02-04,23.418,23.65,23.36,23.61,11900,20.015010555021,20.2132974475296,19.9654388318939,20.1791100522695,13923.2602068297,0.0,1.0
2013-02-05,23.51,23.58,23.5,23.52,19100,20.0936415641192,20.1534695058244,20.0850947153042,20.1021884129343,22347.4176428947,0.0,1.0
2013-02-06,23.669,23.67,23.4425,23.4425,1300,20.2295364602781,20.2303911451596,20.0359503346178,20.0359503346178,1521.02842595618,0.0,1.0
2013-02-07,23.71,23.72,23.49,23.49,2200,20.2645785404197,20.2731253892347,20.0765478664892,20.0765478664892,2574.04810546431,0.0,1.0
2013-02-08,23.94,23.95,23.69,23.69,4400,20.4611560631652,20.4697029119803,20.2474848427897,20.2474848427897,5148.09621092862,0.0,1.0
2013-02-11,23.85,23.94,23.84,23.94,2500,20.38423442383,20.4611560631652,20.375687575015,20.4611560631652,2925.05466530035,0.0,1.0
2013-02-12,24.0295,24.0499,23.84,23.85,1600,20.5376503600597,20.5550859316423,20.375687575015,20.38423442383,1872.03498579222,0.0,1.0
2013-02-13,24.0499,24.1355,24.0,24.02,10300,20.5550859316423,20.6282469574989,20.5124371560554,20.5295308536854,12051.2252210375,0.0,1.0
2013-02-14,24.23,24.23,24.1101,24.1101,700,20.7090146788009,20.7090146788009,20.6065379615088,20.6065379615088,819.015306284098,0.0,1.0
2013-02-15,24.194,24.24,24.194,24.21,900,20.6782460230668,20.7175615276159,20.6782460230668,20.6919209811709,1053.01967950813,0.0,1.0
2013-02-19,24.4332,24.51,24.38,24.38,7800,20.8826866467222,20.9483264456216,20.8372174110263,20.8372174110263,9126.17055573708,0.0,1.0
2013-02-20,24.24,24.45,24.23,24.45,6300,20.7175615276159,20.8970453527314,20.7090146788009,20.8970453527314,7371.13775655689,0.0,1.0
2013-02-21,23.93,23.95,23.92,23.95,14100,20.4526092143502,20.4697029119803,20.4440623655352,20.4697029119803,16497.308312294,0.0,1.0
2013-02-22,24.0299,24.0299,23.96,23.96,2600,20.5379922340123,20.5379922340123,20.4782497607953,20.4782497607953,3042.05685191236,0.0,1.0
2013-02-25,23.6,24.0,23.6,24.0,1300,20.1705632034545,20.5124371560554,20.1705632034545,20.5124371560554,1521.02842595618,0.0,1.0
2013-02-26,23.6073,23.6253,23.4701,23.4701,3400,20.1768024030894,20.1921867309565,20.0595396373473,20.0595396373473,3978.07434480848,0.0,1.0
2013-02-27,23.916,23.95,23.75,23.75,1700,20.4406436260092,20.4697029119803,20.2987659356798,20.2987659356798,1989.03717240424,0.0,1.0
2013-02-28,23.9395,23.9925,23.9395,23.96,2000,20.4607287207245,20.5060270194441,20.4607287207245,20.4782497607953,2340.04373224028,0.0,1.0
2013-03-01,23.86,23.8856,23.62,23.65,4700,20.3927812726451,20.4146612056115,20.1876569010845,20.2132974475296,5499.10277076464,0.0,1.0
2013-03-04,23.7247,23.7247,23.7247,23.7247,100,20.2771424081778,20.2771424081778,20.2771424081778,20.2771424081778,117.002186612014,0.0,1.0
2013-03-05,24.088,24.088,24.088,24.088,200,20.5876494256276,20.5876494256276,20.5876494256276,20.5876494256276,234.004373224028,0.0,1.0
2013-03-06,24.09,24.09,24.09,24.09,0,20.5893587953906,20.5893587953906,20.5893587953906,20.5893587953906,0,0.0,1.0
2013-03-07,24.16,24.16,24.16,24.16,200,20.6491867370957,20.6491867370957,20.6491867370957,20.6491867370957,234.004373224028,0.0,1.0
2013-03-08,24.48,24.49,24.429,24.429,5500,20.9226858991765,20.9312327479915,20.8790969702199,20.8790969702199,6435.12026366076,0.0,1.0
2013-03-11,24.446,24.47,24.3579,24.4099,1200,20.8936266132054,20.9141390503615,20.8183288751451,20.8627724889832,1404.02623934417,0.0,1.0
2013-03-12,24.3988,24.4199,24.2901,24.39,2700,20.8532854867985,20.8713193377982,20.7603812401792,20.8457642598413,3159.05903852438,0.0,1.0
2013-03-13,24.55,24.562,24.55,24.562,2400,20.9825138408816,20.9927700594597,20.9825138408816,20.9927700594597,2808.05247868834,0.0,1.0
2013-03-14,24.88,24.88,24.73,24.73,2700,21.2645598517774,21.2645598517774,21.1363571195521,21.1363571195521,3159.05903852438,0.0,1.0
2013-03-15,25.0,25.06,24.87,24.94,6300,21.3671220375577,21.4184031304478,21.2560130029624,21.3158409446675,7371.13775655687,0.0,1.0
2013-03-18,24.9,24.9099,24.8,24.836,7200,21.2816535494075,21.2901149297343,21.1961850612572,21.2269537169913,8424.15743606499,0.0,1.0
2013-03-19,24.8142,24.8699,24.8142,24.86,5800,21.2083215865746,21.2559275344742,21.2083215865746,21.2474661541474,6786.1268234968,0.0,1.0
2013-03-20,24.89,24.93,24.83,24.92,5000,21.2731067005924,21.3072940958525,21.2218256077023,21.2987472470375,5850.10933060071,0.0,1.0
2013-03-21,24.66,24.82,24.66,24.75,35600,21.0831102514345,21.2199025320602,21.0831102514345,21.1600559092864,41639.7765571741,0.0077,1.0
2013-03-22,24.66,24.66,24.66,24.66,0,21.0831102514345,21.0831102514345,21.0831102514345,21.0831102514345,0,0.0,1.0
2013-03-25,24.84,24.84,24.66,24.75,600,21.2370015671384,21.2370015671384,21.0831102514345,21.1600559092864,701.793986918665,0.0,1.0
2013-03-26,24.7,24.7,24.64,24.6867,1600,21.1173083215909,21.1173083215909,21.0660112163563,21.1059374632639,1871.45063178311,0.0,1.0
2013-03-27,24.659,24.659,24.49,24.49,700,21.0822552996806,21.0822552996806,20.9377684532697,20.9377684532697,818.759651405109,0.0,1.0
2013-03-28,24.66,24.66,24.66,24.66,0,21.0831102514345,21.0831102514345,21.0831102514345,21.0831102514345,0,0.0,1.0
2013-04-01,24.3801,24.3801,24.2401,24.2401,1200,20.8438092555149,20.8438092555149,20.7241160099674,20.7241160099674,1403.58797383733,0.0,1.0
2013-04-02,24.42,24.5024,24.41,24.5024,1500,20.8779218304959,20.9483698550182,20.8693723129568,20.9483698550182,1754.48496729667,0.0,1.0
2013-04-03,24.02,24.07,24.02,24.06,900,20.5359411289317,20.5786887166272,20.5359411289317,20.5701391990881,1052.690980378,0.0,1.0
2013-04-04,24.02,24.02,24.02,24.02,0,20.5359411289317,20.5359411289317,20.5359411289317,20.5359411289317,0,0.0,1.0
2013-04-05,24.05,24.06,23.75,23.75,14500,20.561589681549,20.5701391990881,20.3051041553759,20.3051041553759,16960.0213505345,0.0,1.0
2013-04-08,24.16,24.16,24.16,24.16,300,20.6556343744792,20.6556343744792,20.6556343744792,20.6556343744792,350.896993459333,0.0,1.0
2013-04-09,24.1901,24.2899,24.1901,24.2463,900,20.6813684222719,20.7666926073122,20.6813684222719,20.7294167108417,1052.690980378,0.0,1.0
2013-04-10,24.5,24.5,24.5,24.5,200,20.9463179708088,20.9463179708088,20.9463179708088,20.9463179708088,233.931328972889,0.0,1.0
2013-04-11,24.82,24.82,24.82,24.82,200,21.2199025320602,21.2199025320602,21.2199025320602,21.2199025320602,233.931328972888,0.0,1.0
2013-04-12,24.48,24.57,24.48,24.57,1300,20.9292189357306,21.0061645935825,20.9292189357306,21.0061645935825,1520.55363832377,0.0,1.0
2013-04-15,23.5958,24.42,23.5958,24.42,7400,20.1732705949228,20.8779218304959,20.1732705949228,20.8779218304959,8655.4591719969,0.0,1.0
2013-04-16,23.889,23.8899,23.75,23.75,7000,20.4239424491694,20.4247119057479,20.3051041553759,20.3051041553759,8187.59651405112,0.0,1.0
2013-04-17,23.3101,23.458,23.3101,23.458,700,19.9290108788306,20.055458243234,19.9290108788306,20.055458243234,818.759651405111,0.0,1.0
2013-04-18,23.412,23.59,23.412,23.57,9500,20.0161304625541,20.1683118747502,20.0161304625541,20.151212839672,11111.7381262122,0.0,1.0
2013-04-19,23.6999,23.6999,23.6999,23.6999,500,20.2622710725049,20.2622710725049,20.2622710725049,20.2622710725049,584.828322432223,0.0,1.0
2013-04-22,23.68,23.75,23.51,23.75,16300,20.2452575326021,20.3051041553759,20.0999157344373,20.3051041553759,19065.4033112905,0.0,1.0
2013-04-23,24.0401,24.13,23.87,23.9599,2900,20.5531256591853,20.6299858218619,20.4076983658451,20.4845585285217,3392.00427010689,0.0,1.0
2013-04-24,24.424,24.4399,24.251,24.34,7200,20.8813416375116,20.8949353703988,20.733434984085,20.8095256901831,8421.52784302399,0.0,1.0
2013-04-25,24.72,24.828,24.68,24.75,5300,21.1344073566691,21.2267421460914,21.1002092865127,21.1600559092864,6199.18021778155,0.0,1.0
2013-04-26,24.46,24.62,24.32,24.61,1400,20.9121199006524,21.048912181278,20.7924266551049,21.0403626637389,1637.51930281022,0.0,1.0
2013-04-29,24.61,24.66,24.5831,24.5831,500,21.0403626637389,21.0831102514345,21.0173644615587,21.0173644615587,584.828322432223,0.0,1.0
2013-04-30,24.7071,24.71,24.53,24.62,2700,21.1233784790437,21.12585783913,20.9719665234261,21.048912181278,3158.07294113399,0.0,1.0
2013-05-01,24.1201,24.34,24.1201,24.34,9900,20.6215217994982,20.8095256901831,20.6215217994982,20.8095256901831,11579.600784158,0.0,1.0
2013-05-02,24.4601,24.48,24.4499,24.4499,2200,20.9122053958277,20.9292189357306,20.9034848879379,20.9034848879379,2573.24461870178,0.0,1.0
2013-05-03,25.02,25.15,25.01,25.15,6400,21.3908928828423,21.5020366108506,21.3823433653032,21.5020366108506,7485.80252713243,0.0,1.0
2013-05-06,25.098,25.109,25.0,25.01,43100,21.4575791196473,21.4669835889403,21.3737938477641,21.3823433653032,50412.2013936575,0.0,1.0
2013-05-07,25.38,25.38,25.18,25.18,6800,21.6986755142501,21.6986755142501,21.527685163468,21.527685163468,7953.66518507821,0.0,1.0
2013-05-08,25.4,25.44,25.37,25.37,3200,21.7157745493283,21.7499726194847,21.690125996711,21.690125996711,3742.90126356622,0.0,1.0
2013-05-09,25.58,25.58,25.5543,25.57,1200,21.8696658650322,21.8696658650322,21.8476936049567,21.8611163474931,1403.58797383733,0.0,1.0
2013-05-10,25.722,26.02,25.6,26.02,1300,21.9910690140875,22.2458446367528,21.8867649001104,22.2458446367528,1520.55363832378,0.0,1.0
2013-05-13,25.649,25.649,25.649,25.649,100,21.928657536052,21.928657536052,21.928657536052,21.928657536052,116.965664486444,0.0,1.0
2013-05-14,25.99,25.99,25.99,25.99,500,22.2201960841355,22.2201960841355,22.2201960841355,22.2201960841355,584.828322432222,0.0,1.0
2013-05-15,26.21,26.21,25.9301,26.0599,5600,22.4082854699958,22.4082854699958,22.1689844740763,22.2799572117339,6550.0772112409,0.0,1.0
2013-05-16,26.0,26.23,26.0,26.23,2200,22.2287456016746,22.425384505074,22.2287456016746,22.425384505074,2573.24461870178,0.0,1.0
2013-05-17,26.3682,26.3899,26.27,26.36,4700,22.5435388374645,22.5620912905244,22.4595825752305,22.5365282330824,5497.38623086288,0.0,1.0
2013-05-20,26.62,26.62,26.28,26.28,4100,22.7588156890992,22.7588156890992,22.4681320927696,22.4681320927696,4795.59224394421,0.0,1.0
2013-05-21,26.6499,26.65,26.5664,26.59,2900,22.7843787465411,22.7844642417165,22.7129902750896,22.7331671364819,3392.00427010689,0.0,1.0
2013-05-22,26.1,26.78,26.1,26.78,7500,22.3142407770657,22.8956079697249,22.3142407770657,22.8956079697249,8772.42483648332,0.0,1.0
2013-05-23,26.24,26.27,26.01,26.01,5500,22.4339340226132,22.4595825752305,22.2372951192137,22.2372951192137,6433.11154675443,0.0,1.0
2013-05-24,26.33,26.33,26.112,26.18,2300,22.5108796804651,22.5108796804651,22.3245001981126,22.3826369173785,2690.21028318822,0.0,1.0
2013-05-28,26.7,26.94,26.6599,26.94,1100,22.827211829412,23.0324002503505,22.7929282640802,23.0324002503505,1286.62230935089,0.0,1.0
2013-05-29,26.55,26.78,26.35,26.64,5100,22.6989690663254,22.8956079697249,22.5279787155433,22.7759147241774,5965.24888880867,0.0,1.0
2013-05-30,26.79,26.79,26.6824,26.6824,1400,22.904157487264,22.904157487264,22.8121646785432,22.8121646785432,1637.51930281022,0.0,1.0
2013-05-31,26.45,26.73,26.45,26.7,4300,22.6134738909344,22.8528603820293,22.6134738909344,22.827211829412,5029.5235729171,0.0,1.0
2013-06-03,26.91,26.91,26.4,26.4,626800,23.0067516977332,23.0067516977332,22.5707263032388,22.5707263032388,733140.785001034,0.0,1.0
2013-06-04,26.59,26.9199,26.4701,26.9,202500,22.7331671364819,23.0152157200969,22.630658421188,22.9982021801941,236855.470585049,0.0,1.0
2013-06-05,26.32,26.58,26.32,26.53,8400,22.502330162926,22.7246176189427,22.502330162926,22.6818700312472,9825.11581686133,0.0,1.0
2013-06-06,26.519,26.52,26.1925,26.3423,17600,22.6724655619542,22.6733205137081,22.3933238143024,22.5213955870382,20585.9569496142,0.0,1.0
2013-06-07,26.76,26.83,26.598,26.6446,46600,22.8785089346466,22.9383555574204,22.7400067505131,22.7798475022454,54505.9996506832,0.0,1.0
2013-06-10,26.97,26.97,26.67,26.86,26700,23.0580488029679,23.0580488029679,22.8015632767947,22.9640041100377,31229.8324178806,0.0,1.0
2013-06-11,26.63,26.8,26.49,26.6,30100,22.7673652066383,22.9127070048031,22.6476719610908,22.741716654021,35206.6650104197,0.0,1.0
2013-06-12,26.4,26.84,26.37,26.83,17500,22.5707263032388,22.9469050749595,22.5450777506215,22.9383555574204,20468.9912851278,0.0,1.0
2013-06-13,26.84,26.87,26.4101,26.44,14500,22.9469050749595,22.9725536275768,22.5793613159533,22.6049243733953,16960.0213505344,0.0,1.0
2013-06-14,26.54,26.8,26.44,26.79,11400,22.6904195487863,22.9127070048031,22.6049243733953,22.904157487264,13334.0857514547,0.0,1.0
2013-06-17,26.68,26.82,26.51,26.8,22100,22.8101127943338,22.9298060398813,22.664770996169,22.9127070048031,25849.4118515042,0.0,1.0
2013-06-18,26.98,27.03,26.7001,26.77,12200,23.066598320507,23.1093459082025,22.8272973245874,22.8870584521858,14269.8110673462,0.0,1.0
2013-06-19,26.62,27.0,26.62,27.0,3100,22.7588156890992,23.0836973555852,22.7588156890992,23.0836973555852,3625.93559907977,0.0,1.0
2013-06-20,25.93,26.19,25.84,26.19,26000,22.1688989789009,22.3911864349176,22.0919533210489,22.3911864349176,30411.0727664755,0.0,1.0
2013-06-21,25.993,26.03,25.6306,25.88,8500,22.2519147942056,22.2835895084512,21.9416738092704,22.1551785047528,9929.055636036,0.0341,1.0
2013-06-24,25.69,25.83,25.45,25.74,18400,21.992524566735,22.1123748368534,21.7870669608176,22.0353282346344,21493.4851415367,0.0,1.0
2013-06-25,25.93,25.93,25.73,25.78,5600,22.1979821726523,22.1979821726523,22.0267675010545,22.069571168954,6541.49547785901,0.0,1.0
2013-06-26,25.9788,25.9788,25.81,25.82,5600,22.2397585525222,22.2397585525222,22.0952533696936,22.1038141032735,6541.495477859,0.0,1.0
2013-06-27,26.242,26.28,26.04,26.04,3100,22.4650770603448,22.4976078479484,22.2921502420311,22.2921502420311,3621.18499667196,0.0,1.0
2013-06-28,26.3,26.35,26.209,26.209,14000,22.5147293151082,22.5575329830076,22.4368266395312,22.4368266395312,16353.7386946475,0.0,1.0
2013-07-01,26.5499,26.69,26.4801,26.4801,78200,22.7286620472696,22.8485979247239,22.668908126882,22.668908126882,91347.3118515313,0.0,1.0
2013-07-02,26.54,26.6799,26.3664,26.6194,6800,22.7201869210255,22.8399515838082,22.5715725860787,22.7881591456498,7943.24450882881,0.0,1.0
2013-07-03,26.5101,26.57,26.41,26.49,22100,22.6945903276217,22.7458691217652,22.608897384487,22.6773832531261,25815.5446536936,0.0,1.0
2013-07-05,26.86,26.86,26.64,26.77,9300,22.994130395582,22.994130395582,22.8057942568244,22.917083793363,10863.5549900159,0.0,1.0
2013-07-08,27.17,27.17,27.038,27.07,5500,23.2595131365585,23.2595131365585,23.146511453304,23.1739058007596,6424.68305861154,0.0,1.0
2013-07-09,27.37,27.41,27.09,27.25,12600,23.4307278081563,23.4649707424759,23.1910272679194,23.3279990051976,14718.3648251828,0.0,1.0
2013-07-10,27.51,27.55,27.32,27.48,21200,23.5505780782748,23.5848210125943,23.3879241402569,23.5248958775351,24764.2328804662,0.0,1.0
2013-07-11,27.8,27.83,27.3101,27.83,33000,23.7988393520915,23.8245215528312,23.3794490140128,23.8245215528312,38548.0983516693,0.0,1.0
2013-07-12,27.94,27.95,27.76,27.79,23800,23.91868962221,23.9272503557899,23.764596417772,23.7902786185117,27801.3557809008,0.0,1.0
2013-07-15,28.08,28.14,27.98,27.98,30000,24.0385398923284,24.0899042938078,23.9529325565295,23.9529325565295,35043.7257742448,0.0,1.0
2013-07-16,27.98,28.11,27.9501,27.9863,11100,23.9529325565295,24.0642220930681,23.9273359631257,23.9583258186849,12966.1785364706,0.0,1.0
2013-07-17,28.03,28.15,27.98,28.04,9400,23.995736224429,24.0984650273877,23.9529325565295,24.0042969580089,10980.3674092633,0.0,1.0
2013-07-18,28.31,28.499,28.31,28.34,24400,24.2354367646659,24.3972346293258,24.2354367646659,24.2611189654056,28502.2302963857,0.0,1.0
2013-07-19,28.29,28.38,28.25,28.36,11400,24.2183152975061,24.2953618997251,24.1840723631866,24.2782404325653,13316.615794213,0.0,1.0
2013-07-22,28.52,28.6,28.4,28.48,16600,24.4152121698436,24.4836980384827,24.3124833668849,24.380969235524,19390.861595082,0.0,1.0
2013-07-23,28.48,28.562,28.4143,28.55,62200,24.380969235524,24.4511672508791,24.3247252159041,24.4408943705832,72657.3247719341,0.0,1.0
2013-07-24,28.296,28.61,28.2001,28.61,13200,24.223451737654,24.4922587720626,24.1413543026229,24.4922587720626,15419.2393406677,0.0,1.0
2013-07-25,28.49,28.49,28.1908,28.2546,12200,24.3895299691039,24.3895299691039,24.1333928203936,24.1880103006333,14251.1151481928,0.0,1.0
2013-07-26,28.26,28.36,28.08,28.33,19800,24.1926330967664,24.2782404325653,24.0385398923284,24.2525582318257,23128.8590110016,0.0,1.0
2013-07-29,28.03,28.281,27.846,28.19,28900,23.995736224429,24.2106106372842,23.838218726559,24.1327079617072,33758.7891625224,0.0,1.0
2013-07-30,28.04,28.2299,27.902,28.2299,7900,24.0042969580089,24.166865288691,23.8861588346064,24.166865288691,9228.1811205511,0.0,1.0
2013-07-31,27.99,28.23,27.99,28.1,10600,23.9614932901094,24.1669508960268,23.9614932901094,24.0556613594882,12382.1164402332,0.0,1.0
2013-08-01,28.34,28.44,28.19,28.19,29800,24.2611189654056,24.3467263012044,24.1327079617072,24.1327079617072,34810.1009357497,0.0,1.0
2013-08-02,28.3499,28.36,28.23,28.3,12200,24.2695940916496,24.2782404325653,24.1669508960268,24.226876031086,14251.1151481929,0.0,1.0
2013-08-05,28.33,28.395,28.2401,28.3,26800,24.2525582318257,24.3082030000949,24.1755972369425,24.226876031086,31305.7283583252,0.0,1.0
2013-08-06,28.146,28.43,28.06,28.43,10900,24.0950407339557,24.3381655676246,24.0214184251687,24.3381655676246,12732.5536979756,0.0,1.0
2013-08-07,28.12,28.16,28.0401,28.0422,6000,24.072782826648,24.1070257609676,24.0043825653447,24.0061803193965,7008.74515484894,0.0,1.0
2013-08-08,28.23,28.275,28.1,28.275,7300,24.1669508960268,24.2054741971363,24.0556613594882,24.2054741971363,8527.30660506621,0.0,1.0
2013-08-09,28.04,28.19,27.9499,28.1,7500,24.0042969580089,24.1327079617072,23.9271647484541,24.0556613594882,8760.93144356117,0.0,1.0
2013-08-12,28.07,28.13,28.0501,28.0501,4100,24.0299791587485,24.0813435602279,24.0129432989246,24.0129432989246,4789.30918914679,0.0,1.0
2013-08-13,28.1399,28.18,27.98,27.98,12600,24.089818686472,24.1241472281273,23.9529325565295,23.9529325565295,14718.3648251828,0.0,1.0
2013-08-14,28.036,28.13,27.988,28.13,3900,24.0008726645769,24.0813435602279,23.9597811433935,24.0813435602279,4555.68435065182,0.0,1.0
2013-08-15,27.59,27.8,27.546,27.67,19500,23.6190639469139,23.7988393520915,23.5813967191624,23.687549815553,22778.421753259,0.0,1.0
2013-08-16,27.52,27.61,27.428,27.579,7100,23.5591388118547,23.6361854140737,23.4803800629197,23.609647139976,8293.68176657123,0.0,1.0
2013-08-19,27.19,27.45,27.19,27.3839,5500,23.2766346037183,23.4992136767954,23.2766346037183,23.4426272278324,6424.68305861154,0.0,1.0
2013-08-20,27.6,27.67,27.2801,27.2801,10000,23.6276246804938,23.687549815553,23.3537668132731,23.3537668132731,11681.2419247482,0.0,1.0
2013-08-21,27.425,27.572,27.2601,27.56,10700,23.4778118428457,23.6036546264701,23.3366453461133,23.5933817461742,12498.9288594806,0.0,1.0
2013-08-22,27.76,27.8,27.51,27.51,8300,23.764596417772,23.7988393520915,23.5505780782748,23.5505780782748,9695.43079754104,0.0,1.0
2013-08-23,27.82,27.82,27.65,27.77,11000,23.8159608192513,23.8159608192513,23.6704283483932,23.7731571513519,12849.3661172231,0.0,1.0
2013-08-26,27.72,27.869,27.64,27.82,7700,23.7303534834524,23.8579084137928,23.6618676148133,23.8159608192513,8994.55628205616,0.0,1.0
2013-08-27,27.04,27.45,27.03,27.4142,8700,23.14822360002,23.4992136767954,23.1396628664401,23.4685662505794,10162.680474531,0.0,1.0
2013-08-28,27.094,27.2298,27.0,27.0,14300,23.1944515613514,23.3107063233663,23.1139806657004,23.1139806657004,16704.17595239,0.0,1.0
2013-08-29,27.38,27.4399,26.991,26.991,28900,23.4392885417362,23.4905673358797,23.1062760054785,23.1062760054785,33758.7891625224,0.0,1.0
2013-08-30,26.9899,27.1545,26.871,27.14,5300,23.1053343247847,23.2462439995097,23.0035472025199,23.2338309358189,6191.05822011658,0.0,1.0
2013-09-03,27.05,27.54,26.9299,27.54,11100,23.1567843335999,23.5762602790144,23.0539699233054,23.5762602790144,12966.1785364705,0.0,1.0
2013-09-04,27.1809,27.27,27.17,27.18,9500,23.2688443361606,23.3451204723574,23.2595131365585,23.2680738701384,11097.1798285108,0.0,1.0
2013-09-05,27.368,27.368,27.22,27.35,4700,23.4290156614403,23.4290156614403,23.302316804458,23.4136063409965,5490.18370463168,0.0,1.0
2013-09-06,27.31,27.4199,26.9777,27.1199,23700,23.379363406677,23.47344586872,23.0948902298173,23.2166238613233,27684.5433616533,0.0,1.0
2013-09-09,27.64,27.68,27.46,27.47,167300,23.6618676148133,23.6961105491329,23.5077744103753,23.5163351439552,195427.177401038,0.0,1.0
2013-09-10,27.84,27.92,27.741,27.8999,17300,23.8330822864111,23.9015681550502,23.7483310239702,23.8843610805546,20208.5485298145,0.0,1.0
2013-09-11,28.09,28.1158,27.86,27.98,41400,24.0471006259083,24.0691873185444,23.8502037535709,23.9529325565295,48360.3415684578,0.0,1.0
2013-09-12,27.91,28.04,27.84,28.04,18500,23.8930074214703,24.0042969580089,23.8330822864111,24.0042969580089,21610.2975607843,0.0,1.0
2013-09-13,27.901,28.005,27.89,27.96,10400,23.8853027612484,23.9743343904793,23.8758859543105,23.9358110893698,12148.4916017382,0.0,1.0
2013-09-16,28.01,28.31,27.9101,28.31,13700,23.9786147572692,24.2354367646659,23.8930930288061,24.2354367646659,16003.3014369051,0.0,1.0
2013-09-17,28.17,28.24,27.91,27.91,22300,24.1155864945474,24.1755116296067,23.8930074214703,23.8930074214703,26049.1694921886,0.0,1.0
2013-09-18,28.5907,28.66,28.1301,28.33,9700,24.4757365562534,24.535062439962,24.0814291675637,24.2525582318257,11330.8046670058,0.0,1.0
2013-09-19,28.6,28.69,28.46,28.69,18900,24.4836980384827,24.5607446407017,24.3638477683642,24.5607446407017,22077.5472377741,0.0,1.0
2013-09-20,28.64,28.668,28.5301,28.63,20000,24.5419110268259,24.56590451526,24.4477365847223,24.5333419238138,23339.6657405323,0.028,1.0
2013-09-23,28.62,28.67,28.434,28.434,4700,24.5247728208016,24.5676183358624,24.3653875047754,24.3653875047754,5484.82144902508,0.0,1.0
2013-09-24,28.73,28.88,28.52,28.65,12500,24.6190329539354,24.7475694991177,24.43908179068,24.5504801298381,14587.2910878326,0.0,1.0
2013-09-25,28.658,28.9399,28.61,28.749,5600,24.5573354122478,24.7988984261606,24.5162037177894,24.6353142496585,6535.10640734904,0.0,1.0
2013-09-26,28.76,28.76,28.57,28.59,11900,24.6447402629718,24.6447402629718,24.4819273057408,24.4990655117651,13887.1011156167,0.0,1.0
2013-09-27,28.67,28.73,28.59,28.68,10300,24.5676183358624,24.6190329539354,24.4990655117651,24.5761874388746,12019.9278563741,0.0,1.0
2013-09-30,28.76,28.77,28.31,28.4,21600,24.6447402629718,24.653309365984,24.2591306274246,24.3362525545341,25206.8389997749,0.0,1.0
2013-10-01,28.94,29.03,28.802,28.82,39400,24.7989841171907,24.8761060443002,24.6807304956229,24.6961548810448,45979.1415088486,0.0,1.0
2013-10-02,28.788,28.898,28.69,28.69,46400,24.6687337514059,24.7629938845396,24.5847565418867,24.5847565418867,54148.0245180348,0.0,1.0
2013-10-03,28.45,28.77,28.2855,28.61,7200,24.3790980695949,24.653309365984,24.2381363250448,24.5162037177894,8402.27966659161,0.0,1.0
2013-10-04,28.676,28.69,28.4699,28.55,4100,24.5727597976697,24.5847565418867,24.3961505845891,24.4647890997165,4784.63147680911,0.0,1.0
2013-10-07,28.38,28.47,28.37,28.37,21800,24.3191143485098,24.3962362756192,24.3105452454976,24.3105452454976,25440.2356571801,0.0,1.0
2013-10-08,27.99,28.42,27.97,28.42,38600,23.9849193310355,24.3533907605584,23.9677811250112,24.3533907605584,45045.5548792273,0.0,1.0
2013-10-09,28.0,28.29,27.9558,28.17,9300,23.9934884340477,24.2419924214003,23.9556129987339,24.1391631852544,10852.9445693475,0.0,1.0
2013-10-10,28.66,28.7199,28.47,28.47,11100,24.5590492328502,24.6103781598931,24.3962362756192,24.3962362756192,12953.5144859954,0.0,1.0
2013-10-11,29.18,29.2,28.7015,28.73,83800,25.0046425894825,25.0217807955069,24.5946110103507,24.6190329539354,97793.1994528304,0.0,1.0
2013-10-14,29.25,29.33,29.06,29.08,10000,25.0646263105677,25.1331791346649,24.9018133533366,24.9189515593609,11669.8328702661,0.0,1.0
2013-10-15,29.1056,29.29,29.07,29.27,13600,24.9408884630721,25.0989027226163,24.9103824563488,25.081764516592,15870.9727035619,0.0,1.0
2013-10-16,29.42,29.43,29.3,29.35,10200,25.2103010617744,25.2188701647865,25.1074718256285,25.1503173406893,11903.2295276715,0.0,1.0
2013-10-17,29.6453,29.67,29.306,29.34,139000,25.4033629526383,25.4245286370784,25.1126132874358,25.1417482376771,162210.6768967,0.0,1.0
2013-10-18,29.98,30.0,29.7864,29.7864,16700,25.6901708304553,25.7073090364797,25.5242729961399,25.5242729961399,19488.6208933445,0.0,1.0
2013-10-21,29.954,30.12,29.92,30.0,22800,25.6678911626237,25.8101382726256,25.6387562123824,25.7073090364797,26607.2189442068,0.0,1.0
2013-10-22,30.154,30.2,30.035,30.12,28000,25.8392732228669,25.8786910967229,25.7373008970222,25.8101382726256,32675.5320367452,0.0,1.0
2013-10-23,30.06,30.0999,29.95,30.04,8300,25.7587236545526,25.7929143755711,25.6644635214189,25.7415854485283,9685.9612823209,0.0,1.0
2013-10-24,30.18,30.24,29.9901,30.048,10100,25.8615528906985,25.9129675087715,25.6988256244976,25.748440730938,11786.5311989688,0.0,1.0
2013-10-25,30.14,30.29,30.0901,30.27,107700,25.8272764786499,25.9558130238323,25.7845166546192,25.938674817808,125684.100012766,0.0,1.0
2013-10-28,30.24,30.9,30.12,30.9,16900,25.9129675087715,26.478528307574,25.8101382726256,26.478528307574,19722.0175507498,0.0,1.0
2013-10-29,30.41,30.515,30.25,30.515,8300,26.0586422599782,26.1486178416059,25.9215366117837,26.1486178416059,9685.9612823209,0.0,1.0
2013-10-30,30.21,30.54,30.06,30.54,7400,25.887260199735,26.1700405991363,25.7587236545526,26.1700405991363,8635.67632399695,0.0,1.0
2013-10-31,30.01,30.18,29.835,30.18,7700,25.7158781394918,25.8615528906985,25.565918836779,25.8615528906985,8985.77131010493,0.0,1.0
2013-11-01,29.75,29.86,29.55,29.86,12900,25.4930814611757,25.5873415943094,25.3216994009325,25.5873415943094,15054.0844026433,0.0,1.0
2013-11-04,30.128,30.14,29.84,29.84,8800,25.8169935550353,25.8272764786499,25.5702033882851,25.5702033882851,10269.4529258342,0.0,1.0
2013-11-05,30.14,30.19,29.92,29.9632,52700,25.8272764786499,25.8701219937107,25.6387562123824,25.6757747373949,61500.0192263025,0.0,1.0
2013-11-06,29.9401,30.33,29.9401,30.33,102400,25.6559801094368,25.9900894358809,25.6559801094368,25.9900894358809,119499.088591525,0.0,1.0
2013-11-07,29.6001,30.12,29.6001,30.12,23900,25.3646306070234,25.8101382726256,25.3646306070234,25.8101382726256,27890.900559936,0.0,1.0
2013-11-08,30.115,30.25,29.78,29.78,53800,25.8058537211195,25.9215366117837,25.5187887702121,25.5187887702121,62783.7008420318,0.0,1.0
2013-11-11,30.2099,30.25,30.09,30.14,12900,25.8871745087049,25.9215366117837,25.7844309635891,25.8272764786499,15054.0844026433,0.0,1.0
2013-11-12,30.24,30.24,30.0301,30.1499,14100,25.9129675087715,25.9129675087715,25.7331020365463,25.8357598906319,16454.4643470752,0.0,1.0
2013-11-13,30.35,30.42,30.0,30.0,7400,26.0072276419053,26.0672113629904,25.7073090364797,25.7073090364797,8635.67632399693,0.0,1.0
2013-11-14,30.47,30.5,30.26,30.46,17900,26.1100568780512,26.1357641870877,25.9301057147958,26.101487775039,20889.0008377764,0.0,1.0
2013-11-15,30.5,30.5772,30.29,30.4322,15700,26.1357641870877,26.2019176623415,25.9558130238323,26.0776656686652,18321.6376063178,0.0,1.0
2013-11-18,30.47,30.7,30.38,30.52,10500,26.1100568780512,26.3071462473308,26.0329349509417,26.152902393112,12253.3245137794,0.0,1.0
2013-11-19,30.3649,30.6699,30.21,30.4499,7700,26.0199956053934,26.2813532472642,25.887260199735,26.0928329809967,8985.77131010492,0.0,1.0
2013-11-20,30.41,30.63,30.28,30.46,36400,26.0586422599782,26.2471625262457,25.9472439208201,26.101487775039,42478.1916477688,0.0,1.0
2013-11-21,30.77,30.869,30.524,30.54,6500,26.367129968416,26.4519640882364,26.1563300343168,26.1700405991363,7585.39136567298,0.0,1.0
2013-11-22,30.9357,31.04,30.7601,30.9199,11100,26.5091200053275,26.5984957497443,26.3586465564339,26.4955808225682,12953.5144859954,0.0,1.0
2013-11-25,30.9,31.113,30.9,30.91,10900,26.478528307574,26.6610502017331,26.478528307574,26.4870974105862,12720.1178285901,0.0,1.0
2013-11-26,31.21,31.2799,31.022,31.1,24500,26.744170500951,26.804068531006,26.5830713643224,26.6499103678172,28591.090532152,0.0,1.0
2013-11-27,31.47,31.48,31.11,31.11,17900,26.9669671792672,26.9755362822793,26.6584794708294,26.6584794708294,20889.0008377764,0.0,1.0
2013-11-29,31.49,31.67,31.49,31.58,6100,26.9841053852915,27.1383492395104,26.9841053852915,27.0612273124009,7118.59805086234,0.0,1.0
2013-12-02,31.0899,31.36,30.96,31.36,17600,26.641255573775,26.8727070461334,26.529942925647,26.8727070461334,20538.9058516684,0.0,1.0
2013-12-03,31.04,31.15,30.89,31.15,13900,26.5984957497443,26.692755882878,26.4699592045619,26.692755882878,16221.0676896699,0.0,1.0
2013-12-04,31.03,31.1801,30.75,31.1801,9400,26.5899266467321,26.7185488829446,26.3499917623916,26.7185488829446,10969.6428980502,0.0,1.0
2013-12-05,30.94,30.99,30.8001,30.96,6900,26.5128047196227,26.5556502346835,26.3929229684826,26.529942925647,8052.18468048363,0.0,1.0
2013-12-06,31.12,31.31,31.12,31.23,17600,26.6670485738416,26.8298615310726,26.6670485738416,26.7613087069753,20538.9058516684,0.0,1.0
2013-12-09,31.07,31.59,30.9101,31.59,27500,26.6242030587808,27.0697964154131,26.4871831016163,27.0697964154131,32092.0403932318,0.0,1.0
2013-12-10,30.819,31.08,30.66,30.9,13400,26.4091185731756,26.6327721617929,26.2728698352822,26.478528307574,15637.5760461566,0.0,1.0
2013-12-11,30.36,30.85,30.3304,30.85,11700,26.0157967449174,26.4356827925132,25.9904322000014,26.4356827925132,13653.7044582114,0.0,1.0
2013-12-12,30.4601,30.599,30.372,30.49,7800,26.1015734660691,26.220598306908,26.026079668532,26.1271950840755,9102.4696388076,0.0,1.0
2013-12-13,30.55,30.71,30.3701,30.5678,18500,26.1786097021485,26.315715350343,26.0244515389597,26.1938627055101,21589.1908099923,0.0,1.0
2013-12-16,30.9444,30.969,29.9868,29.9868,4100,26.516575124948,26.537655118358,25.6959978205036,25.6959978205036,4784.63147680912,0.0,1.0
2013-12-17,30.77,30.88,30.678,30.72,11400,26.367129968416,26.4613901015497,26.2882942207041,26.3242844533552,13303.6094721034,0.0,1.0
2013-12-18,30.935,31.19,30.6301,30.755,7700,26.5639622646053,26.7829314056259,26.3021438681457,26.4093958121201,8967.01695429619,0.0647,1.0
2013-12-19,30.92,31.08,30.7701,31.08,10900,26.5510817268982,26.6884741291072,26.4223622200786,26.6884741291072,12693.5694547829,0.0,1.0
2013-12-20,31.51,31.51,30.916,30.95,17700,27.057716210044,27.057716210044,26.547646916843,26.5768428023124,20612.4935183173,0.0,1.0
2013-12-23,31.692,31.78,31.6001,31.775,13900,27.2140000675568,27.2895658887718,27.135085306538,27.2852723762028,16187.2124239893,0.0,1.0
2013-12-24,31.94,32.06,31.9199,31.97,22400,27.4269582909809,27.5300025926376,27.4096983704533,27.452719366395,26085.8675034071,0.0,1.0
2013-12-26,31.93,32.14,31.91,32.09,8500,27.4183712658428,27.5986987937422,27.4011972155667,27.5557636680518,9898.65507941788,0.0,1.0
2013-12-27,31.868,31.9399,31.81,31.9,12300,27.3651317099868,27.4268724207295,27.315326964186,27.3926101904286,14323.9361737459,0.0,1.0
2013-12-30,31.85,32.02,31.81,31.9241,22300,27.3496750647383,27.4956544920854,27.315326964186,27.4133049210113,25969.4127377669,0.0,1.0
2013-12-31,31.93,32.02,31.8701,31.921,36900,27.4183712658428,27.4956544920854,27.3669349852658,27.4106429432185,42971.8085212376,0.0,1.0
2014-01-02,31.51,31.85,31.4162,31.85,9000,27.057716210044,27.3496750647383,26.977169914249,27.3496750647383,10480.928907619,0.0,1.0
2014-01-03,31.68,31.7,31.46,31.46,180700,27.2036956373911,27.2208696876673,27.0147810843537,27.0147810843537,210433.761511861,0.0,1.0
2014-01-06,31.35,31.68,31.35,31.68,33500,26.920323807835,27.2036956373911,26.920323807835,27.2036956373911,39012.3464894705,0.0,1.0
2014-01-07,31.5899,31.69,30.952,31.44,13200,27.1263265408972,27.2122826625292,26.57856020734,26.9976070340776,15372.0290645078,0.0,1.0
2014-01-08,31.28,31.45,31.23,31.45,33400,26.8602146318685,27.0061940592156,26.8172795061782,27.0061940592156,38895.8917238303,0.0,1.0
2014-01-09,31.26,31.52,31.1201,31.52,39600,26.8430405815924,27.0663032351821,26.7229080999109,27.0663032351821,46116.0871935233,0.0,1.0
2014-01-10,31.39,31.39,31.21,31.3,21900,26.9546719083873,26.9546719083873,26.8001054559021,26.8773886821447,25503.593675206,0.0,1.0
2014-01-13,30.9101,31.4,30.9101,31.4,25800,26.5425805720115,26.9632589335253,26.5425805720115,26.9632589335253,30045.3295351743,0.0,1.0
2014-01-14,31.41,31.439,31.176,31.176,26500,26.9718459586634,26.9967483315638,26.7709095704327,26.7709095704327,30860.5128946557,0.0,1.0
2014-01-15,31.56,31.6299,31.41,31.47,9100,27.1006513357344,27.1606746414494,26.9718459586634,27.0233681094918,10597.3836732591,0.0,1.0
2014-01-16,31.58,31.6199,31.44,31.6199,10100,27.1178253860105,27.1520876163114,26.9976070340776,27.1520876163114,11761.9313296612,0.0,1.0
2014-01-17,31.3837,31.5452,31.36,31.41,12200,26.9492620825503,27.08794253853,26.9289108329731,26.9718459586634,14207.4814081057,0.0,1.0
2014-01-21,31.65,31.68,31.51,31.67,14200,27.177934561977,27.2036956373911,27.057716210044,27.1951086122531,16536.5767209098,0.0,1.0
2014-01-22,31.83,31.89,31.6601,31.71,28800,27.3325010144621,27.3840231652905,27.1866074573664,27.2294567128053,33538.9725043806,0.0,1.0
2014-01-23,31.675,31.675,31.46,31.64,28900,27.1994021248221,27.1994021248221,27.0147810843537,27.1693475368389,33655.4272700208,0.0,1.0
2014-01-24,30.92,31.37,30.8405,31.37,25900,26.5510817268982,26.9374978581111,26.4828148770506,26.9374978581111,30161.7843008145,0.0,1.0
2014-01-27,30.72,31.0,30.431,30.93,16500,26.3793412241369,26.6197779280027,26.1311761976468,26.5596687520362,19215.0363306347,0.0,1.0
2014-01-28,30.7958,30.84,30.677,30.8113,82200,26.4444308746834,26.4823855257937,26.3424170160432,26.4577407636474,95725.817356253,0.0,1.0
2014-01-29,30.53,30.7899,30.38,30.73,11400,26.2161877465136,26.439364529852,26.0873823694427,26.3879282492749,13275.843282984,0.0,1.0
2014-01-30,30.7862,30.96,30.659,30.685,15900,26.4361873305509,26.5854298274504,26.3269603707947,26.3492866361536,18516.3077367934,0.0,1.0
2014-01-31,30.55,31.23,30.16,31.23,28100,26.2333617967898,26.8172795061782,25.8984678164052,26.8172795061782,32723.7891448991,0.0,1.0
2014-02-03,29.7,30.5,29.63,30.44,15400,25.5034646600542,26.1904266710994,25.4433554840877,26.138904520271,17934.0339085924,0.0,1.0
2014-02-04,29.85,29.94,29.7301,29.94,32200,25.6322700371252,25.7095532633678,25.5293116057198,25.7095532633678,37498.4345361477,0.0,1.0
2014-02-05,29.7099,29.74,29.36,29.63,29900,25.5119658149409,25.5378127606065,25.21150580536,25.4433554840877,34819.9749264229,0.0,1.0
2014-02-06,30.004,30.1,29.77,29.77,9500,25.7645102242514,25.8469456655768,25.5635738360207,25.5635738360207,11063.20273582,0.0,1.0
2014-02-07,30.04,30.27,29.92,30.27,28300,25.7954235147484,25.9929250929239,25.6923792130916,25.9929250929239,32956.6986761796,0.0,1.0
2014-02-10,30.15,30.2,29.9101,30.2,47600,25.8898807912671,25.9328159169575,25.683878058205,25.9328159169575,55432.4684447402,0.0,1.0
2014-02-11,30.4201,30.5028,30.19,30.2101,50200,26.1218163402463,26.1928310381381,25.9242288918194,25.9414888123469,58460.2923513856,0.0,1.0
2014-02-12,30.5,30.66,30.43,30.53,32200,26.1904266710994,26.3278190733085,26.130317495133,26.2161877465136,37498.4345361478,0.0,1.0
2014-02-13,31.02,31.05,30.37,30.37,30800,26.6369519782788,26.662713053693,26.0787953443046,26.0787953443046,35868.0678171848,0.0,1.0
2014-02-14,31.072,31.11,30.83,30.9,10000,26.6816045089968,26.7142352045214,26.4737985006556,26.5339076766221,11645.476564021,0.0,1.0
2014-02-18,31.32,31.35,31.05,31.07,17000,26.8945627324208,26.920323807835,26.662713053693,26.6798871039692,19797.3101588358,0.0,1.0
2014-02-19,31.04,31.42,31.04,31.25,30200,26.654126028555,26.9804329838015,26.654126028555,26.8344535564543,35169.3392233435,0.0,1.0
2014-02-20,31.35,31.3599,31.09,31.1,10600,26.920323807835,26.9288249627217,26.6970611542453,26.7056481793834,12344.2051578623,0.0,1.0
2014-02-21,31.42,31.5,31.39,31.39,14100,26.9804329838015,27.049129184906,26.9546719083873,26.9546719083873,16420.1219552696,0.0,1.0
2014-02-24,31.64,31.7494,31.55,31.55,6200,27.1693475368389,27.2632895918493,27.0920643105963,27.0920643105963,7220.19546969304,0.0,1.0
2014-02-25,31.5699,31.7499,31.55,31.61,8200,27.1091524906211,27.2637189431062,27.0920643105963,27.1435864614247,9549.29078249724,0.0,1.0
2014-02-26,31.88,31.99,31.52,31.52,23200,27.3754361401525,27.4698934166712,27.0663032351821,27.0663032351821,27017.5056285288,0.0,1.0
2014-02-27,31.9487,31.9756,31.6,31.67,9400,27.434429002851,27.4575281004724,27.1349994362866,27.1951086122531,10946.7479701798,0.0,1.0
2014-02-28,32.04,32.26,31.96,31.96,15800,27.5128285423615,27.7017430953989,27.444132341257,27.444132341257,18399.8529711532,0.0,1.0
2014-03-03,31.8798,32.01,31.64,32.01,6300,27.3752643996497,27.4870674669473,27.1693475368389,27.4870674669473,7336.65023533325,0.0,1.0
2014-03-04,32.6,32.77,32.29,32.37,17400,27.9937019500932,28.1396813774403,27.7275041708131,27.7962003719177,20263.1292213966,0.0,1.0
2014-03-05,32.4596,32.56,32.43,32.56,9200,27.8731401171547,27.9593538495409,27.8477225227461,27.9593538495409,10713.8384388994,0.0,1.0
2014-03-06,32.6101,32.68,32.46,32.48,9800,28.0023748454826,28.0623981511977,27.8734835981603,27.8906576484364,11412.5670327406,0.0,1.0
2014-03-07,32.5601,32.75,32.5601,32.749,5100,27.9594397197923,28.1225073271641,27.9594397197923,28.1216486246503,5939.19304765073,0.0,1.0
2014-03-10,32.49,32.65,32.44,32.63,13600,27.8992446735745,28.0366370757835,27.8563095478841,28.0194630255074,15837.8481270686,0.0,1.0
2014-03-11,32.1963,32.6463,32.1449,32.55,12600,27.6470437452695,28.0334598764824,27.6029064360598,27.9507668244028,14673.3004706665,0.0,1.0
2014-03-12,32.24,32.329,32.05,32.19,5100,27.6845690451228,27.7609935688516,27.5214155674996,27.6416339194325,5939.19304765073,0.0,1.0
2014-03-13,31.89,32.4323,31.87,32.4323,11400,27.3840231652905,27.8496975385278,27.3668491150144,27.8496975385278,13275.843282984,0.0,1.0
2014-03-14,32.0437,32.1499,31.87,31.87,6600,27.5160057416626,27.6071999486288,27.3668491150144,27.3668491150144,7686.01453225388,0.0,1.0
2014-03-17,32.28,32.4,32.16,32.18,10200,27.7189171456751,27.8219614473319,27.6158728440183,27.6330468942944,11878.3860953014,0.0,1.0
2014-03-18,32.69,32.69,32.19,32.19,6400,28.0709851763358,28.0709851763358,27.6416339194325,27.6416339194325,7453.10500097345,0.0,1.0
2014-03-19,32.41,32.73,32.37,32.73,9000,27.8305484724699,28.105333276888,27.7962003719177,28.105333276888,10480.9289076189,0.0,1.0
2014-03-20,32.585,32.64,32.45,32.52,177700,27.9808214123861,28.0280500506454,27.8648965730222,27.9250057489886,206940.118542654,0.0,1.0
2014-03-21,32.63,32.88,32.5101,32.5101,68000,28.0194630255074,28.234138653959,27.916504594102,27.916504594102,79189.240635343,0.0,1.0
2014-03-24,32.54,32.77,32.26,32.6321,15000,27.9421797992648,28.1396813774403,27.7017430953989,28.0212663007864,17468.2148460315,0.0,1.0
2014-03-25,32.48,32.67,32.36,32.67,21100,27.9334210336239,28.0968246665177,27.8302187391647,28.0968246665177,24534.3382457544,0.0498,1.0
2014-03-26,31.93,32.5299,31.93,32.51,27800,27.4604105173526,27.9763359877366,27.4604105173526,27.9592216072387,32324.8627124157,0.0,1.0
2014-03-27,31.86,32.11,31.69,32.0,18200,27.4002091789181,27.6152139590414,27.2540059284342,27.5206118557871,21162.3201930203,0.0,1.0
2014-03-28,32.0029,32.32,31.91,32.1,11400,27.5231059112366,27.795817974345,27.4432101349427,27.6066137678365,13255.519241782,0.0,1.0
2014-03-31,32.62,32.65,32.244,32.39,6200,28.053823710493,28.0796242841078,27.7304565211875,27.8560193127795,7209.14204377617,0.0,1.0
2014-04-01,32.88,32.89,32.6101,32.7,61900,28.2774286818213,28.2860288730262,28.0453095212001,28.1226252401325,71975.1439531846,0.0,1.0
2014-04-02,33.092,33.092,32.78,32.92,11000,28.4597527353659,28.4597527353659,28.191426769772,28.311829446641,12790.4133034738,0.0,1.0
2014-04-03,32.93,33.0596,32.78,32.96,8300,28.320429637846,28.4318881158619,28.191426769772,28.3462302114608,9650.94821989389,0.0,1.0
2014-04-04,32.292,33.12,32.23,33.12,9700,27.7717374389712,28.4838332707397,27.7184162535006,28.4838332707397,11278.8190039724,0.0,1.0
2014-04-07,31.95,32.16,31.79,32.04,51200,27.4776108997625,27.6582149150661,27.3400078404835,27.5550126206069,59533.5601034419,0.0,1.0
2014-04-08,32.23,32.37,31.9421,32.02,29700,27.7184162535006,27.8388189303697,27.4708167487106,27.537812238197,34534.1159193794,0.0,1.0
2014-04-09,32.41,32.42,32.08,32.39,8300,27.8732196951894,27.8818198863943,27.5894133854266,27.8560193127795,9650.94821989391,0.0,1.0
2014-04-10,31.7208,32.48,31.6949,32.48,10700,27.2804945173454,27.9334210336239,27.2582200221246,27.9334210336239,12441.5838497427,0.0,1.0
2014-04-11,31.428,31.62,31.304,31.59,13000,27.0286809188649,27.1938045899997,26.9220385479238,27.1680040163849,15115.9429950146,0.0,1.0
2014-04-14,31.3901,31.6899,31.31,31.51,8600,26.9960861941982,27.2539199265222,26.9271986626467,27.0992024867454,9999.77767362503,0.0,1.0
2014-04-15,31.54,31.63,30.97,30.97,44200,27.1250030603602,27.2024047812046,26.634792161679,26.634792161679,51394.2061830495,0.0,1.0
2014-04-16,31.645,31.72,31.54,31.675,10500,27.215305068012,27.279806502049,27.1250030603602,27.2411056416268,12209.0308805887,0.0,1.0
2014-04-17,31.93,32.02,31.61,31.62,34100,27.4604105173526,27.537812238197,27.1852043987947,27.1938045899997,39650.2812407689,0.0,1.0
2014-04-21,31.961,32.07,31.89,31.89,16200,27.4870711100879,27.5808131942217,27.4260097525329,27.4260097525329,18836.7905014797,0.0,1.0
2014-04-22,32.33,32.39,32.015,32.17,31700,27.8044181655499,27.8560193127795,27.5335121425945,27.666815106271,36859.6456109202,0.0,1.0
2014-04-23,32.23,32.4,32.16,32.2,16700,27.7184162535006,27.8646195039845,27.6582149150661,27.6926156798858,19418.1729243649,0.0,1.0
2014-04-24,32.13,32.265,31.91,32.18,27900,27.6324143414513,27.7485169227179,27.4432101349427,27.6754152974759,32441.1391969927,0.0,1.0
2014-04-25,31.73,32.54,31.59,32.05,18400,27.2884066932539,27.9850221808535,27.1680040163849,27.5636128118118,21394.8731621745,0.0,1.0
2014-04-28,31.53,32.264,31.16,31.87,30300,27.1164028691553,27.7476569035974,26.7981957945727,27.408809370123,35231.7748268416,0.0,1.0
2014-04-29,31.4709,31.73,31.4709,31.73,15300,27.0655757391341,27.2884066932539,27.0655757391341,27.2884066932539,17790.3021402864,0.0,1.0
2014-04-30,31.62,31.63,31.16,31.48,120100,27.1938045899997,27.2024047812046,26.7981957945727,27.0734019131306,139648.057977019,0.0,1.0
2014-05-01,31.41,31.69,31.28,31.294,22300,27.0132005746961,27.2540059284342,26.9013980890319,26.9134383567188,25929.6560606788,0.0,1.0
2014-05-02,31.62,31.8698,31.47,31.47,10700,27.1938045899997,27.4086373662989,27.0648017219257,27.0648017219257,12441.5838497427,0.0,1.0
2014-05-05,31.43,31.5196,31.27,31.38,14000,27.0304009571059,27.1074586703021,26.892797897827,26.9874000010813,16278.7078407849,0.0,1.0
2014-05-06,31.05,31.4,31.0,31.3488,18100,26.7035936913185,27.0046003834911,26.6605927352938,26.9605674045219,21046.0437084433,0.0,1.0
2014-05-07,31.19,31.19,30.36,31.12,16200,26.8239963681875,26.8239963681875,26.110180498178,26.763795029753,18836.7905014797,0.0,1.0
2014-05-08,30.98,31.52,30.91,31.21,13400,26.6433923528839,27.1078026779503,26.5831910144494,26.8411967505974,15581.0489333227,0.0,1.0
2014-05-09,31.3,31.31,30.8,30.95,17200,26.9185984714418,26.9271986626467,26.4885889111951,26.6175917792691,19999.55534725,0.0,1.0
2014-05-12,32.12,32.18,31.5,31.5,248300,27.6238141502463,27.6754152974759,27.0906022955405,27.0906022955405,288714.511204778,0.0,1.0
2014-05-13,31.78,32.1399,31.78,32.0601,13900,27.3314076492786,27.6409285307442,27.3314076492786,27.5722990049288,16162.4313562079,0.0,1.0
2014-05-14,31.12,31.69,31.09,31.69,17600,26.763795029753,27.2540059284342,26.7379944561382,27.2540059284342,20464.6612855582,0.0,1.0
2014-05-15,30.88,30.96,30.54,30.96,18100,26.5573904408346,26.6261919704741,26.2649839398668,26.6261919704741,21046.0437084433,0.0,1.0
2014-05-16,31.02,31.02,30.7001,30.96,10200,26.6777931177037,26.6777931177037,26.4026730010578,26.6261919704741,11860.2014268576,0.0,1.0
2014-05-19,31.2696,31.3607,31.11,31.11,8200,26.8924538901788,26.9708016320557,26.7551948385481,26.7551948385481,9534.67173531687,0.0,1.0
2014-05-20,30.83,31.1,30.68,31.1,8800,26.5143894848099,26.7465946473431,26.3853866167359,26.7465946473431,10232.3306427791,0.0,1.0
2014-05-21,30.95,31.118,30.758,30.91,10800,26.6175917792691,26.762074991512,26.4524681081344,26.5831910144494,12557.8603343198,0.0,1.0
2014-05-22,31.28,31.354,31.04,31.04,9500,26.9013980890319,26.9650395039484,26.6949935001135,26.6949935001135,11046.2660348183,0.0,1.0
2014-05-23,31.6,31.6,31.34,31.34,9400,27.1766042075898,27.1766042075898,26.9529992362615,26.9529992362615,10929.9895502413,0.0,1.0
2014-05-27,31.92,31.98,31.64,31.78,29700,27.4518103261477,27.5034114733773,27.2110049724095,27.3314076492786,34534.1159193794,0.0,1.0
2014-05-28,31.78,31.8799,31.69,31.8799,18200,27.3314076492786,27.4173235594159,27.2540059284342,27.4173235594159,21162.3201930204,0.0,1.0
2014-05-29,31.78,31.87,31.62,31.86,16300,27.3314076492786,27.408809370123,27.1938045899997,27.4002091789181,18953.0669860567,0.0,1.0
2014-05-30,31.77,31.9,31.64,31.9,26400,27.3228074580737,27.4346099437378,27.2110049724095,27.4346099437378,30696.9919283372,0.0,1.0
2014-06-02,31.49,31.8,31.3108,31.8,897500,27.0820021043355,27.3486080316885,26.9278866779431,27.3486080316885,1043581.44907889,0.0,1.0
2014-06-03,31.34,31.54,31.1601,31.33,170800,26.9529992362615,27.1250030603602,26.7982817964848,26.9443990450566,198600.235657576,0.0,1.0
2014-06-04,31.43,31.4488,31.1,31.31,139700,27.0304009571059,27.0465693165712,26.7465946473431,26.9271986626467,162438.248954118,0.0,1.0
2014-06-05,32.23,32.25,31.421,31.6199,16700,27.7184162535006,27.7356166359105,27.0226607850215,27.1937185880876,19418.1729243649,0.0,1.0
2014-06-06,32.6,32.64,32.3,32.3,12100,28.0366233280831,28.0710240929029,27.7786175919351,27.7786175919351,14069.4546338213,0.0,1.0
2014-06-09,32.85,32.92,32.59,32.59,13600,28.2516281082065,28.311829446641,28.0280231368782,28.0280231368782,15813.6019024768,0.0,1.0
2014-06-10,32.73,32.86,32.61,32.83,39900,28.1484258137473,28.2602282994114,28.0452235192881,28.2344277257966,46394.3173462369,0.0,1.0
2014-06-11,32.45,32.56,32.05,32.56,36300,27.9076204600091,28.0022225632634,27.5636128118118,28.0022225632634,42208.3639014638,0.0,1.0
2014-06-12,32.18,32.348,32.14,32.21,9700,27.6754152974759,27.8198985097188,27.6410145326562,27.7012158710907,11278.8190039724,0.0,1.0
2014-06-13,32.25,32.38,32.05,32.19,3800,27.7356166359105,27.8474191215746,27.5636128118118,27.6840154886809,4418.50641392733,0.0,1.0
2014-06-16,32.25,32.27,32.17,32.2414,3500,27.7356166359105,27.7528170183203,27.666815106271,27.7282204714742,4069.67696019622,0.0,1.0
2014-06-17,32.55,32.56,32.22,32.22,5000,27.9936223720585,28.0022225632634,27.7098160622957,27.7098160622957,5813.82422885175,0.0,1.0
2014-06-18,32.6,32.6001,32.33,32.39,4200,28.0366233280831,28.0367093299952,27.8044181655499,27.8560193127795,4883.61235223548,0.0,1.0
2014-06-19,32.643,32.66,32.51,32.64,8400,28.0736041502644,28.0882244753127,27.9592216072387,28.0710240929029,9767.22470447093,0.0,1.0
2014-06-20,32.64,32.74,32.41,32.61,11900,28.0710240929029,28.1570260049522,27.8732196951894,28.0452235192881,13836.9016646672,0.0,1.0
2014-06-23,32.65,32.65,32.55,32.61,9200,28.0796242841078,28.0796242841078,27.9936223720585,28.0452235192881,10697.4365810872,0.0,1.0
2014-06-24,32.36,32.8507,32.36,32.65,8900,27.8990202688042,28.3220749426578,27.8990202688042,28.1490423911143,10323.0865179175,0.08,1.0
2014-06-25,32.61,32.61,32.19,32.2387,7400,28.1145565811405,28.1145565811405,27.7524555764156,27.7944420500587,8583.24047557185,0.0,1.0
2014-06-26,32.46,32.46,32.32,32.3999,7400,27.9852347937387,27.9852347937387,27.8645344588304,27.9334198642531,8583.24047557186,0.0,1.0
2014-06-27,32.71,32.71,32.49,32.4908,5000,28.200771106075,28.200771106075,28.0110991512191,28.0117888674185,5799.48680781882,0.0,1.0
2014-06-30,32.9,32.9,32.64,32.77,11800,28.3645787034505,28.3645787034505,28.1404209386208,28.2524998210357,13686.7888664524,0.0,1.0
2014-07-01,33.35,33.52,32.98,33.02,332100,28.7525440656558,28.8991087580444,28.4335503233981,28.4680361333719,385201.913775326,0.0,1.0
2014-07-02,33.14,33.4199,33.14,33.4199,28000,28.5714935632933,28.812808018585,28.5714935632933,28.812808018585,32477.1261237854,0.0,1.0
2014-07-03,33.4,33.4674,33.21,33.21,2600,28.795651328123,28.8537599179289,28.6318437307475,28.6318437307475,3015.73314006579,0.0,1.0
2014-07-07,32.89,33.39,32.89,33.39,40300,28.3559572509571,28.7870298756296,28.3559572509571,28.7870298756296,46743.8636710197,0.0,1.0
2014-07-08,32.65,32.7,32.5301,32.65,10400,28.1490423911143,28.1921496535815,28.0456711757178,28.1490423911143,12062.9325602631,0.0,1.0
2014-07-09,32.55,32.87,32.53,32.75,52700,28.0628278661798,28.3387143459702,28.0455849611929,28.2352569160488,61126.5909544103,0.0,1.0
2014-07-10,32.22,32.3,32.0,32.04,11800,27.7783199338959,27.8472915538435,27.58864797904,27.6231337890138,13686.7888664524,0.0,1.0
2014-07-11,32.05,32.29,31.9401,32.29,10500,27.6317552415073,27.8386701013501,27.5370054786042,27.8386701013501,12178.9222964195,0.0,1.0
2014-07-14,32.24,32.31,32.17,32.29,31300,27.7955628388828,27.855913006337,27.7352126714287,27.8386701013501,36304.7874169459,0.0,1.0
2014-07-15,31.97,32.3,31.85,32.29,12800,27.5627836215597,27.8472915538435,27.4593261916383,27.8386701013501,14846.6862280162,0.0,1.0
2014-07-16,32.03,32.2199,31.876,32.2199,17900,27.6145123365204,27.778233719371,27.4817419681212,27.778233719371,20762.1627719914,0.0,1.0
2014-07-17,31.61,31.92,31.53,31.82,15900,27.2524113317955,27.5196763590924,27.1834397118479,27.4334618341579,18442.3680488638,0.0,1.0
2014-07-18,32.02,32.04,31.6104,31.68,9400,27.6058908840269,27.6231337890138,27.2527561898952,27.3127614992496,10903.0351986994,0.0,1.0
2014-07-21,31.86,31.8979,31.705,31.75,27900,27.4679476441317,27.5006229490819,27.3343151304832,27.3731116667038,32361.136387629,0.0,1.0
2014-07-22,32.08,32.195,32.05,32.05,10000,27.6576195989876,27.7567663026623,27.6317552415073,27.6317552415073,11598.9736156377,0.0,1.0
2014-07-23,32.04,32.1999,32.0,32.1,2900,27.6231337890138,27.7609908143841,27.58864797904,27.6748625039745,3363.70234853492,0.0,1.0
2014-07-24,32.02,32.285,31.92,32.21,8400,27.6058908840269,27.8343593751033,27.5196763590924,27.7696984814025,9743.13783713563,0.0,1.0
2014-07-25,31.66,31.86,31.659,31.86,11800,27.2955185942627,27.4679476441317,27.2946564490134,27.4679476441317,13686.7888664524,0.0,1.0
2014-07-28,31.58,31.68,31.35,31.68,6400,27.2265469743151,27.3127614992496,27.0282535669658,27.3127614992496,7423.3431140081,0.0,1.0
2014-07-29,31.57,31.7,31.53,31.64,6600,27.2179255218217,27.3300044042365,27.1834397118479,27.2782756892758,7655.32258632084,0.0,1.0
2014-07-30,31.6,31.76,31.51,31.76,12600,27.243789879302,27.3817331191972,27.166196806861,27.3817331191972,14614.7067557034,0.0,1.0
2014-07-31,31.0,31.39,30.992,31.39,83300,26.726502729695,27.0627393769396,26.7196055677002,27.0627393769396,96619.4502182617,0.0,1.0
2014-08-01,30.9601,31.2299,30.8214,31.2299,17100,26.6921031342461,26.9247099225194,26.572523588162,26.9247099225194,19834.2448827404,0.0,1.0
2014-08-04,31.12,31.1299,30.793,30.9696,13900,26.8299601596164,26.8384953975849,26.5480386630806,26.7002935141149,16122.5733257363,0.0,1.0
2014-08-05,31.05,31.3199,30.88,30.97,29700,26.7696099921623,27.0023029949605,26.6230452997736,26.7006383722147,34448.9516384438,0.0,1.0
2014-08-06,31.2275,31.34,31.1301,31.1301,5800,26.922640773921,27.0196321144723,26.8386678266348,26.8386678266348,6727.40469706983,0.0,1.0
2014-08-07,30.96,31.3699,30.85,31.3699,10100,26.6920169197212,27.0454102574277,26.5971809422933,27.0454102574277,11714.963351794,0.0,1.0
2014-08-08,31.24,31.26,31.0,31.04,11000,26.9334175895378,26.9506604945247,26.726502729695,26.7609885396688,12758.8709772014,0.0,1.0
2014-08-11,31.57,31.72,31.24,31.38,14300,27.2179255218217,27.3472473092234,26.9334175895378,27.0541179244461,16586.5322703618,0.0,1.0
2014-08-12,31.32,31.5724,31.1969,31.51,11900,27.0023892094854,27.2199946704201,26.896259129291,27.166196806861,13802.7786026088,0.0,1.0
2014-08-13,31.46,31.5699,31.34,31.48,9600,27.1230895443937,27.2178393072967,27.0196321144723,27.1403324493806,11135.0146710121,0.0,1.0
2014-08-14,31.5296,31.564,31.46,31.46,7600,27.1830948537481,27.2127526503256,27.1230895443937,27.1230895443937,8815.21994788462,0.0,1.0
2014-08-15,31.4,31.73,31.2928,31.73,6800,27.071360829433,27.3558687617169,26.9789388587032,27.3558687617169,7887.3020586336,0.0,1.0
2014-08-18,31.8572,31.959,31.68,31.7,3700,27.4655336374335,27.5533000238169,27.3127614992496,27.3300044042365,4291.62023778594,0.0,1.0
2014-08-19,32.0664,32.15,31.97,31.97,39100,27.6458944235965,27.7179697664418,27.5627836215597,27.5627836215597,45351.9868371432,0.0,1.0
2014-08-20,31.8,31.88,31.796,31.86,23500,27.416218929171,27.4851905491186,27.4127703481736,27.4679476441317,27257.5879967485,0.0,1.0
2014-08-21,32.06,32.15,31.83,31.83,9700,27.6403766940007,27.7179697664418,27.4420832866514,27.4420832866514,11251.0044071685,0.0,1.0
2014-08-22,32.0944,32.13,31.868,32.09,6800,27.6700344905782,27.7007268614549,27.4748448061265,27.6662410514811,7887.3020586336,0.0,1.0
2014-08-25,32.0499,32.2418,31.912,32.183,5900,27.6316690269823,27.7971147003316,27.5127791970976,27.7464205596701,6843.39443322622,0.0,1.0
2014-08-26,32.27,32.349,32.03,32.03,19700,27.8214271963632,27.8895366710614,27.6145123365204,27.6145123365204,22849.9780228061,0.0,1.0
2014-08-27,32.2099,32.3199,32.18,32.26,9600,27.7696122668775,27.8644482443055,27.7438341239221,27.8128057438697,11135.0146710122,0.0,1.0
2014-08-28,32.02,32.12,31.9601,32.07,19000,27.6058908840269,27.6921054089614,27.5542483835911,27.6489981464942,22038.0498697115,0.0,1.0
2014-08-29,32.13,32.13,31.93,32.02,4000,27.7007268614549,27.7007268614549,27.5282978115859,27.6058908840269,4639.58944625505,0.0,1.0
2014-09-02,32.29,32.39,32.1164,32.1601,34700,27.8386701013501,27.9248846262846,27.6890016860638,27.7266774334601,40248.4384462626,0.0,1.0
2014-09-03,32.13,32.3799,32.1,32.3596,9600,27.7007268614549,27.9161769592662,27.6748625039745,27.8986754107045,11135.0146710121,0.0,1.0
2014-09-04,32.06,32.4,32.06,32.24,6600,27.6403766940007,27.933506078778,27.6403766940007,27.7955628388828,7655.32258632085,0.0,1.0
2014-09-05,32.1068,32.149,31.919,32.07,3500,27.6807250916701,27.7171076211924,27.5188142138431,27.6489981464942,4059.64076547317,0.0,1.0
2014-09-08,32.0499,32.19,31.96,32.16,11900,27.6316690269823,27.7524555764156,27.5541621690662,27.7265912189352,13802.7786026088,0.0,1.0
2014-09-09,31.67,31.87,31.66,31.74,4400,27.3041400467562,27.4765690966252,27.2955185942627,27.3644902142103,5103.54839088056,0.0,1.0
2014-09-10,31.7467,31.7467,31.5826,31.63,2200,27.3702665873809,27.3702665873809,27.2287885519634,27.2696542367824,2551.77419544028,0.0,1.0
2014-09-11,32.0,32.02,31.71,31.81,64100,27.58864797904,27.6058908840269,27.33862585673,27.4248403816645,74349.4208762373,0.0,1.0
2014-09-12,31.7364,31.8557,31.649,31.85,40300,27.3613864913127,27.4642404195595,27.2860349965199,27.4593261916383,46743.8636710197,0.0,1.0
2014-09-15,31.52,31.62,31.39,31.62,21300,27.1748182593544,27.2610327842889,27.0627393769396,27.2610327842889,24705.8138013082,0.0,1.0
2014-09-16,31.52,31.56,31.34,31.46,23300,27.1748182593544,27.2093040693282,27.0196321144723,27.1230895443937,27025.6085244357,0.0,1.0
2014-09-17,31.52,31.71,31.5,31.59,40800,27.1748182593544,27.33862585673,27.1575753543675,27.2351684268086,47323.8123518016,0.0,1.0
2014-09-18,31.629,31.7193,31.57,31.64,26700,27.268792091533,27.3466438075489,27.2179255218217,27.2782756892758,30969.2595537525,0.0,1.0
2014-09-19,31.28,31.76,31.17,31.76,15700,26.9679033995116,27.3817331191972,26.8730674220837,27.3817331191972,18210.3885765511,0.0,1.0
2014-09-22,30.8674,30.95,30.825,30.9,14070,26.6121822696319,26.6833954672278,26.5756273110596,26.6402882047605,16319.7558772021,0.0,1.0
2014-09-23,30.52,30.86,30.52,30.73,18891,26.3656949428441,26.6594150044617,26.3656949428441,26.5471102750197,21867.5563549476,0.0615,1.0
2014-09-24,30.62,30.67,30.4635,30.4635,39963,26.452083196261,26.4952773229695,26.3168855796636,26.3168855796636,46259.7615061548,0.0,1.0
2014-09-25,30.1999,30.51,30.097,30.51,13970,26.0891661436566,26.3570561175024,26.0002726308906,26.3570561175024,16171.1800475685,0.0,1.0
2014-09-26,30.3399,30.3399,30.1496,30.3,26925,26.2101096984403,26.2101096984403,26.0457128521879,26.1756407853269,31167.4318382808,0.0,1.0
2014-09-29,30.18,30.2804,29.93,29.98,12103,26.0719748812266,26.1587086876572,25.8560042476843,25.8991983743928,14010.0065938241,0.0,1.0
2014-09-30,29.8,30.2,29.79,30.0401,26050,25.7436995182423,26.08925253191,25.7350606929006,25.9511177146963,30154.5626513358,0.0,1.0
2014-10-01,29.414,29.8038,29.3707,29.47,63340,25.410240860053,25.7469822718721,25.3728347463235,25.4586182819665,73320.1534869715,0.0,1.0
2014-10-02,29.68,29.82,29.29,29.31,129562,25.640033614142,25.7609771689257,25.303119425816,25.3203970764994,149976.408684544,0.0,1.0
2014-10-03,29.786,29.961,29.78,29.82,14091,25.7316051627639,25.8827846062435,25.7264218675589,25.7609771689257,16311.2453865633,0.0,1.0
2014-10-06,29.67,29.87,29.62,29.81,116511,25.6313947888003,25.8041712956341,25.5882006620918,25.752338343584,134869.030674464,0.0,1.0
2014-10-07,29.1896,29.5792,29.1896,29.4,7182,25.2163856193854,25.5529542546977,25.2163856193854,25.3981465045746,8313.63028644505,0.0,1.0
2014-10-08,29.6101,29.64,28.66,28.66,7772,25.5796482250036,25.6054783127752,24.7588734292894,24.7588734292894,8996.59350964228,0.0,1.0
2014-10-09,28.96,29.42,28.89,29.42,23868,25.0180381895402,25.415424155258,24.9575664121483,25.415424155258,27628.756290291,0.0,1.0
2014-10-10,28.718,29.09,28.65,28.85,14734,24.8089786162712,25.1303429189822,24.7502346039477,24.9230111107816,17055.5595433697,0.0,1.0
2014-10-13,28.69,29.1065,28.63,28.63,11416,24.7847899053145,25.144596980796,24.7329569532643,24.7329569532643,13214.759586474,0.0,1.0
2014-10-14,29.09,29.45,28.8,29.32,15926,25.1303429189822,25.4413406312831,24.8798169840731,25.3290359018411,18435.3767671851,0.0,1.0
2014-10-15,29.37,29.46,28.53,28.98,74139,25.3722300285495,25.4499794566248,24.6465686998474,25.0353158402236,85820.6956010513,0.0,1.0
2014-10-16,29.59,29.8224,28.1,28.1,30778,25.5622841860668,25.7630504870077,24.2750992101547,24.2750992101547,35627.5289551943,0.0,1.0
2014-10-17,29.38,30.42,29.3166,30.42,16516,25.3808688538912,26.2793066894272,25.3260987012249,26.2793066894272,19118.3399903824,0.0,1.0
2014-10-20,29.67,29.6801,29.39,29.39,19211,25.6313947888003,25.6401200023954,25.3895076792329,25.3895076792329,22237.9770861732,0.0,1.0
2014-10-21,30.09,30.19,29.91,29.9103,69388,25.9942254531514,26.0806137065683,25.8387265970009,25.8389857617612,80321.1053071357,0.0,1.0
2014-10-22,29.69,30.3137,29.69,30.3137,7595,25.6486724394837,26.187475976045,25.6486724394837,26.187475976045,8791.70454268311,0.0,1.0
2014-10-23,30.2,30.4165,29.92,29.92,12199,26.08925253191,26.2762831005576,25.8473654223426,25.8473654223426,14121.1328131917,0.0,1.0
2014-10-24,30.39,30.4,30.2,30.2,12670,26.2533902134021,26.2620290387438,26.08925253191,26.08925253191,14666.3458269645,0.0,1.0
2014-10-27,30.27,30.3199,29.955,30.25,8822,26.1497243093018,26.1928320477569,25.8776013110385,26.1324466586184,10212.0365339764,0.0,1.0
2014-10-28,31.25,31.26,30.36,30.36,11080,26.9963291927876,27.0049680181293,26.2274737373771,26.2274737373771,12825.8178186872,0.0,1.0
2014-10-29,31.27,31.52,31.13,31.2701,14338,27.013606843471,27.2295774770133,26.8926632886873,27.0136932317244,16597.163888478,0.0,1.0
2014-10-30,31.48,31.618,31.11,31.18,109050,27.1950221756466,27.3142379653619,26.875385638004,26.9358574153958,126232.439812981,0.0,1.0
2014-10-31,32.02,32.0624,31.6501,31.6501,31641,27.6615187440979,27.6981473635467,27.3419685947087,27.3419685947087,36626.5073647185,0.0,1.0
2014-11-03,31.9036,32.66,31.9,32.15,37852,27.5609628171206,28.2144035659662,27.5578528399976,27.7738234735399,43816.1422448508,0.0,1.0
2014-11-04,31.99,32.01,31.6825,31.9245,15576,27.6356022680729,27.6528799187562,27.3699583888158,27.5790179620848,18030.2290924071,0.0,1.0
2014-11-05,32.09,32.28,31.91,32.28,20885,27.7219905214898,27.8861282029819,27.5664916653393,27.8861282029819,24175.7405363972,0.0,1.0
2014-11-06,32.21,32.25,32.05,32.05,5299,27.8256564255901,27.8602117269569,27.687435220123,27.687435220123,6133.93579613928,0.0,1.0
2014-11-07,32.27,32.3,32.06,32.13,7138,27.8774893776402,27.9034058536653,27.6960740454647,27.7565458228565,8262.69743590154,0.0,1.0
2014-11-10,32.3,32.4199,32.18,32.41,8398,27.9034058536653,28.0069853695122,27.799739949565,27.9984329324239,9721.22906510241,0.0,1.0
2014-11-11,32.46,32.46,32.32,32.43,4025,28.0416270591324,28.0416270591324,27.9206835043487,28.0157105831073,4659.19825994727,0.0,1.0
2014-11-12,32.65,32.6822,32.29,32.29,7973,28.2057647406245,28.2335817582248,27.8947670283236,27.8947670283236,9229.26403144339,0.0,1.0
2014-11-13,32.33,32.74,32.24,32.62,5624,27.9293223296904,28.2835141686998,27.8515729016152,28.1798482645995,6510.1443512903,0.0,1.0
2014-11-14,32.36,32.376,32.32,32.37,935,27.9552388057155,27.9690609262622,27.9206835043487,27.9638776310572,1082.32307404986,0.0,1.0
2014-11-17,32.035,32.36,31.94,32.36,14250,27.6744769821105,27.9552388057155,27.5924081413644,27.9552388057155,16495.298187391,0.0,1.0
2014-11-18,32.08,32.3,32.043,32.05,12460,27.7133516961481,27.9034058536653,27.6813880423838,27.687435220123,14423.2572220976,0.0,1.0
2014-11-19,31.77,31.96,31.59,31.96,10129,27.4455481105556,27.6096857920478,27.2900492544052,27.6096857920478,11724.973708076,0.0,1.0
2014-11-20,32.19,32.19,31.9,31.9,5950,27.8083787749067,27.8083787749067,27.5578528399976,27.5578528399976,6887.5104712264,0.0,1.0
2014-11-21,32.21,32.62,32.2,32.62,5837,27.8256564255901,28.1798482645995,27.8170176002484,28.1798482645995,6756.70565051235,0.0,1.0
2014-11-24,32.5394,32.54,32.21,32.21,14665,28.1102193323454,28.1107376618659,27.8256564255901,27.8256564255901,16975.6875731992,0.0,1.0
2014-11-25,32.45,32.51,32.37,32.45,3843,28.0329882337907,28.0848211858408,27.9638776310572,28.0329882337907,4448.5214690627,0.0,1.0
2014-11-26,32.383,32.462,32.3404,32.462,2679,27.9751081040014,28.0433548242007,27.9383067080458,28.0433548242007,3101.1160592295,0.0,1.0
2014-11-28,31.9,32.29,31.9,32.27,1641,27.5578528399976,27.8947670283236,27.5578528399976,27.8774893776402,1899.56381231639,0.0,1.0
2014-12-01,31.35,31.7056,31.35,31.7056,30153,27.0827174462046,27.3899140753551,27.0827174462046,27.3899140753551,34904.0509645193,0.0,1.0
2014-12-02,31.58,31.85,31.33,31.34,23574,27.2814104290635,27.5146587132892,27.0654397955212,27.0740786208629,27288.4322434775,0.0,1.0
2014-12-03,32.09,32.13,31.73,31.73,4820,27.7219905214898,27.7565458228565,27.4109928091889,27.4109928091889,5579.46226408592,0.0,1.0
2014-12-04,31.84,31.9925,31.743,31.8701,6701,27.5060198879475,27.6377619744083,27.4222232821331,27.532022752226,7756.84162482153,0.0,1.0
2014-12-05,32.02,32.21,31.98,31.98,4847,27.6615187440979,27.8256564255901,27.6269634427312,27.6269634427312,5610.7165132831,0.0,1.0
2014-12-08,31.61,32.02,31.5,32.02,2730,27.3073269050886,27.6615187440979,27.2122998263299,27.6615187440979,3160.15186326858,0.0,1.0
2014-12-09,32.1201,32.1344,31.5192,31.5192,2994,27.7479933857683,27.7603469060069,27.228886370986,27.228886370986,3465.74896652972,0.0,1.0
2014-12-10,31.45,32.14,31.4201,32.14,10588,27.1691056996215,27.7651846481982,27.1432756118498,27.7651846481982,12256.2959444278,0.0,1.0
2014-12-11,31.49,31.88,31.49,31.88,8627,27.2036610009883,27.5405751893142,27.2036610009883,27.5405751893142,9986.31140088573,0.0,1.0
2014-12-12,31.0459,31.27,30.99,31.24,13649,26.8200107675637,27.013606843471,26.7717197339037,26.987690367446,15799.6017515579,0.0,1.0
2014-12-15,30.92,31.16,30.862,31.12,6559,26.7112479565118,26.9185797647124,26.66114276953,26.8840244633456,7592.46742534017,0.0,1.0
2014-12-16,31.08,31.29,31.01,31.146,5832,26.8494691619789,27.0308844941544,26.788997384587,26.9064854092341,6750.91782658695,0.0,1.0
2014-12-17,31.77,31.8,30.82,30.99,4165,27.4455481105556,27.4714645865807,26.6248597030949,26.7717197339037,4821.25732985849,0.0,1.0
2014-12-18,32.16,32.2099,31.94,32.1,7000,27.7824622988816,27.8255700373367,27.5924081413644,27.7306293468315,8102.95349556048,0.0,1.0
2014-12-19,32.362,32.362,32.04,32.0652,2996,27.9569665707838,27.9569665707838,27.6787963947813,27.7005662346424,3468.06409609988,0.0,1.0
2014-12-22,32.4911,32.52,32.2201,32.2223,5202,28.068493805945,28.0934600111825,27.8343816391852,27.8362821807604,6021.65201198652,0.0,1.0
2014-12-23,32.6705,32.84,32.5635,32.591,13178,28.3002734898626,28.4471000262343,28.2075865317991,28.2314079462547,15212.9925229952,0.0889,1.0
2014-12-24,32.7425,32.8,32.6035,32.78,18864,28.3626422840736,28.4124506961171,28.2422358619163,28.3951260310585,21777.0443886616,0.0,1.0
2014-12-26,32.93,32.97,32.86,32.97,15856,28.5250610189981,28.5597103491153,28.464424691293,28.5597103491153,18304.5385828359,0.0,1.0
2014-12-29,33.15,33.1552,32.9983,32.9983,17662,28.7156323346428,28.720136747558,28.5842247501732,28.5842247501732,20389.4273744985,0.0,1.0
2014-12-30,33.09,33.2,32.9607,33.15,30188,28.6636583394669,28.7589439972893,28.551654379863,28.7156323346428,34849.7357933055,0.0,1.0
2014-12-31,32.96,33.31,32.96,33.18,42656,28.551048016586,28.8542296551116,28.551048016586,28.7416193322307,49243.0876506969,0.0,1.0
2015-01-02,32.6,32.98,32.23,32.86,350464,28.2392040455311,28.5683726816446,27.9186977419468,28.464424691293,404583.867929806,0.0,1.0
2015-01-05,32.0,32.32,31.82,32.32,14649,27.7194640937728,27.9966587347105,27.5635421082453,27.9966587347105,16911.1494513095,0.0,1.0
2015-01-06,31.35,32.17,31.21,32.17,23592,27.1564124793681,27.866723746771,27.0351398239578,27.866723746771,27235.158567499,0.0,1.0
2015-01-07,31.65,31.71,31.36,31.64,23153,27.4162824552472,27.468256450423,27.1650748118974,27.4076201227179,26728.3666629919,0.0,1.0
2015-01-08,32.1,32.26,31.95,32.01,13971,27.8060874190659,27.9446847395347,27.6761524311263,27.7281264263021,16128.4503368315,0.0,1.0
2015-01-09,31.795,32.1,31.76,32.08,285018,27.5418862769221,27.8060874190659,27.5115681130695,27.7887627540072,329031.469336701,0.0,1.0
2015-01-12,31.51,31.85,31.3,31.85,14224,27.2950097998369,27.5895291058333,27.1131008167215,27.5895291058333,16420.5194754199,0.0,1.0
2015-01-13,31.52,32.04,31.23,31.77,14762,27.3036721323662,27.75411342389,27.0524644890164,27.5202304455988,17041.5993037225,0.0,1.0
2015-01-14,31.56,31.56,30.9442,31.36,54278,27.3383214624834,27.3383214624834,26.8048950253289,27.1650748118974,62659.7972502,0.0,1.0
2015-01-15,30.85,31.58,30.85,31.58,19511,26.7232958529029,27.355646127542,26.7232958529029,27.355646127542,22523.9563754863,0.0,1.0
2015-01-16,31.27,31.39,31.25,31.317,7218,27.0871138191336,27.1910618094853,27.069789154075,27.1278267820213,8332.6286258142,0.0,1.0
2015-01-20,31.279,31.65,31.03,31.65,22634,27.09490991841,27.4162824552472,26.8792178384303,27.4162824552472,26129.2208806703,0.0,1.0
2015-01-21,31.3476,31.44,31.19,31.23,10794,27.154333519561,27.2343734721318,27.0178151588992,27.0524644890164,12460.8469641228,0.0,1.0
2015-01-22,31.935,31.935,31.21,31.62,56911,27.6631589323323,27.6631589323323,27.0351398239578,27.3902954576593,65699.39425377,0.0,1.0
2015-01-23,31.73,32.1,31.66,31.96,12968,27.4855811154816,27.8060874190659,27.4249447877765,27.6848147636556,14970.5635937321,0.0,1.0
2015-01-26,32.05,32.0727,31.76,31.76,5464,27.7627757564193,27.7824392512609,27.5115681130695,27.5115681130695,6307.76985473106,0.0,1.0
2015-01-27,32.0299,32.14,31.71,31.81,21947,27.7453644680354,27.8407367491831,27.468256450423,27.554879775716,25336.1319549382,0.0,1.0
2015-01-28,31.27,32.17,31.18,32.17,14170,27.0871138191336,27.866723746771,27.0091528263699,27.866723746771,16358.1806078952,0.0,1.0
2015-01-29,31.54,31.56,30.98,31.1184,40382,27.3209967974248,27.3383214624834,26.8359061757838,26.9557928579894,46617.9286738195,0.0,1.0
2015-01-30,31.0908,31.408,31.04,31.35,7979,26.9318848202085,27.206654008038,26.8878801709596,27.1564124793681,9211.14488852472,0.0,1.0
2015-02-02,31.71,31.759,31.0,31.14,61371,27.468256450423,27.5107018798166,26.8532308408424,26.9745034962527,70848.1229419289,0.0,1.0
2015-02-03,32.58,32.605,32.09,32.09,23371,28.2218793804724,28.2435352117957,27.7974250865365,27.7974250865365,26980.0309800365,0.0,1.0
2015-02-04,32.25,32.5393,32.2299,32.25,14980,27.9360224070054,28.1866236870782,27.9186111186215,27.9360224070054,17293.2636207671,0.0,1.0
2015-02-05,32.9,32.91,32.47,32.471,20910,28.4990740214102,28.5077363539395,28.1265937226501,28.127459955903,24138.9948137676,0.0,1.0
2015-02-06,32.86,33.1399,32.43,32.43,11598,28.464424691293,28.7068833787882,28.0919443925329,28.0919443925329,13389.0034361586,0.0,1.0
2015-02-09,32.77,33.1899,32.77,33.05,13642,28.3864636985292,28.7501950414347,28.3864636985292,28.6290090093497,15748.6450143194,0.0,1.0
2015-02-10,32.5883,33.03,32.285,33.03,17261,28.2290691164718,28.6116843442911,27.966340570858,28.6116843442911,19926.5035619533,0.0,1.0
2015-02-11,32.5796,32.67,32.21,32.36,12226,28.2215328871713,28.2998403732362,27.9013730768882,28.0313080648278,14113.9813770025,0.0,1.0
2015-02-12,32.85,32.9918,32.7534,32.88,10628,28.4557623587637,28.5785942340292,28.3720842265306,28.4817493563516,12269.2126676577,0.0,1.0
2015-02-13,33.24,33.25,33.028,33.07,13630,28.7935933274065,28.8022556599358,28.6099518777853,28.6463336744083,15734.7919326472,0.0,1.0
2015-02-17,33.22,33.3362,33.04,33.11,178397,28.7762686623479,28.8769249663384,28.6203466768204,28.6809830045256,205945.68425594,0.0,1.0
2015-02-18,33.18,33.3,33.02,33.14,11143,28.7416193322307,28.8455673225823,28.6030220117618,28.7069700021135,12863.7407560886,0.0,1.0
2015-02-19,33.2899,33.3818,32.89,32.92,9377,28.8368183667277,28.916425202672,28.4904116888809,28.5163986864688,10825.0289033333,0.0,1.0
2015-02-20,33.1115,33.2979,32.92,33.2979,8996,28.682282354405,28.8437482327512,28.5163986864688,28.8437482327512,10385.1935602417,0.0,1.0
2015-02-23,33.01,33.09,32.74,33.09,11664,28.5943596792325,28.6636583394669,28.3604767009413,28.6636583394669,13465.1953853556,0.0,1.0
2015-02-24,33.2,33.36,33.019,33.04,15387,28.7589439972893,28.8975413177582,28.6021557785089,28.6203466768204,17763.1139741484,0.0,1.0
2015-02-25,33.2799,33.31,33.1885,33.27,5523,28.8281560341984,28.8542296551116,28.7489823148806,28.8195803249944,6375.88083961926,0.0,1.0
2015-02-26,33.5099,33.55,33.3473,33.3475,18185,29.0273896823724,29.0621256358149,28.8865401554459,28.8867134020965,20993.1908507109,0.0,1.0
2015-02-27,33.46,33.5499,33.41,33.4156,12573,28.9841646430512,29.0620390124896,28.9408529804047,28.9457038866211,14514.566322023,0.0,1.0
2015-03-02,33.42,33.58,33.29,33.47,71051,28.949515312934,29.0881126334028,28.836904990053,28.9928269755805,82022.9421574846,0.0,1.0
2015-03-03,33.439,33.52,33.2368,33.52,4510,28.9659737447397,29.036138638227,28.7908213809971,29.036138638227,5206.44986179301,0.0,1.0
2015-03-04,33.21,33.38,33.02,33.3064,6814,28.7676063298186,28.9148659828168,28.6030220117618,28.8511112154011,7866.24154285091,0.0,1.0
2015-03-05,33.19,33.39,33.01,33.39,31548,28.75028166476,28.9235283153461,28.5943596792325,28.9235283153461,36419.7517161521,0.0,1.0
2015-03-06,32.738,33.13,32.738,33.13,5581,28.3587442344354,28.6983076695842,28.3587442344354,28.6983076695842,6442.83740103479,0.0,1.0
2015-03-09,32.91,32.9999,32.79,32.9299,10900,28.5077363539395,28.5856107233779,28.4037883635878,28.5249743956728,12583.215852227,0.0,1.0
2015-03-10,32.3952,32.61,32.33,32.61,48055,28.0617994753309,28.2478663780604,28.0053210672398,28.2478663780604,55475.8199797037,0.0,1.0
2015-03-11,32.59,32.61,32.2584,32.2584,12126,28.2305417130017,28.2478663780604,27.94329876633,27.94329876633,13998.5390297344,0.0,1.0
2015-03-12,33.0,33.02,32.69,32.69,30262,28.5856973467032,28.6030220117618,28.3171650382948,28.3171650382948,34935.1631302839,0.0,1.0
2015-03-13,32.95,33.0,32.48,33.0,10041,28.5423856840567,28.5856973467032,28.1352560551794,28.5856973467032,11591.5660891937,0.0,1.0
2015-03-16,33.0099,33.15,32.84,33.15,32774,28.5942730559072,28.7156323346428,28.4471000262343,28.7156323346428,37835.0748936595,0.0,1.0
2015-03-17,32.96,33.05,32.71,32.79,5817,28.551048016586,28.6290090093497,28.3344897033534,28.4037883635878,6715.28134058758,0.0,1.0
2015-03-18,33.5,33.54,32.771,32.99,11270,29.0188139731684,29.0534633032856,28.3873299317822,28.5770350141739,13010.3525371191,0.0,1.0
2015-03-19,33.323,33.362,33.231,33.34,6985,28.8654906873997,28.899273784264,28.7857972281301,28.8802166526996,8063.64795667944,0.0,1.0
2015-03-20,33.68,33.7531,33.47,33.47,11254,29.1747359586959,29.2380576094851,28.9928269755805,28.9928269755805,12991.8817615562,0.0,1.0
2015-03-23,33.78,33.99,33.7,33.73,10655,29.2613592839889,29.4432682671043,29.1920606237545,29.2180476213424,12300.3821014201,0.0,1.0
2015-03-24,33.81,33.8484,33.646,33.646,8732,29.2873462815768,29.3206096384894,29.1452840280962,29.1452840280962,10080.4257634538,0.0,1.0
2015-03-25,33.2805,33.8,33.28,33.8,19265,28.9035183272034,29.3546947750026,28.9030840861564,29.3546947750026,22182.3801947517,0.0864,1.0
2015-03-26,33.1592,33.39,33.101,33.27,18586,28.7981714492091,28.9986171164893,28.747625791342,28.8943992652171,21400.556361259,0.0,1.0
2015-03-27,33.149,33.15,32.91,33.09,13310,28.7893129318509,28.7901814139449,28.5817457114005,28.7380724883088,15325.589431204,0.0,1.0
2015-03-30,33.47,33.47,33.301,33.39,27969,29.0680956840041,29.0680956840041,28.921322210129,28.9986171164893,32204.4636214384,0.0,1.0
2015-03-31,33.44,33.45,33.289,33.4,5921,29.042041221186,29.0507260421254,28.9109004250018,29.0073019374286,6817.64200016221,0.0,1.0
2015-04-01,33.49,33.58,33.09,33.46,120577,29.0854653258828,29.1636287143369,28.7380724883088,29.0594108630647,138836.483609789,0.0,1.0
2015-04-02,33.7,33.8893,33.618,33.6299,5116,29.2678465656091,29.432250225991,29.1966310339064,29.2069659708243,5890.73745529976,0.0,1.0
2015-04-06,34.1,34.1394,33.55,33.55,4848,29.6152394031831,29.6494575976841,29.1375742515189,29.1375742515189,5582.15308508468,0.0,1.0
2015-04-07,33.94,34.29,33.931,34.11,8132,29.4762822681535,29.7802510010307,29.4684659293081,29.6239242241224,9363.4630544366,0.0,1.0
2015-04-08,33.94,34.11,33.8934,34.08,12917,29.4762822681535,29.6239242241224,29.4358110025761,29.5978697613044,14873.0757838364,0.0,1.0
2015-04-09,33.92,34.02,33.791,33.92,2307,29.4589126262748,29.5457608356683,29.3468784361572,29.4589126262748,2656.35873912755,0.0,1.0
2015-04-10,34.008,34.05,33.97,34.01,2142,29.5353390505411,29.5718152984863,29.5023367309715,29.5370760147289,2466.37209328618,0.0,1.0
2015-04-13,34.0016,34.1143,33.97,34.1059,6655,29.5297807651399,29.6276586971264,29.5023367309715,29.6203634475373,7662.79471560201,0.0,1.0
2015-04-14,34.15,34.2,33.9332,34.099,10042,29.6586635078798,29.7020876125766,29.4703765899147,29.6143709210892,11562.7024093277,0.0,1.0
2015-04-15,34.86,34.91,34.28,34.37,24636,30.2752857945737,30.3187098992704,29.7715661800914,29.8497295685455,28366.7333754427,0.0,1.0
2015-04-16,34.6299,34.81,34.6,34.61,7555,30.0754480647592,30.2318616898769,30.0494804501506,30.0581652710899,8699.08551110042,0.0,1.0
2015-04-17,33.93,34.29,33.82,34.287,6841,29.4675974472141,29.7802510010307,29.3720644168813,29.7776455547489,7876.96148000503,0.0,1.0
2015-04-20,34.453,34.453,34.3052,34.3052,1424,29.9218135823422,29.9218135823422,29.7934519288586,29.7934519288586,1639.6423253219,0.0,1.0
2015-04-21,33.98,34.329,33.98,34.329,3692,29.5110215519109,29.8141218026942,29.5110215519109,29.8141218026942,4251.09512997786,0.0,1.0
2015-04-22,33.9508,34.04,33.7,33.805,5724,29.485661874768,29.563130477547,29.2678465656091,29.3590371854723,6590.80945936979,0.0,1.0
2015-04-23,34.1699,34.2299,34.019,34.02,4341,29.6759463015492,29.7280552271853,29.5448923535744,29.5457608356683,4998.37593695391,0.0,1.0
2015-04-24,33.988,34.2,33.988,34.199,2727,29.5179694086624,29.7020876125766,29.5179694086624,29.7012191304827,3139.96111036013,0.0,1.0
2015-04-27,33.91,34.26,33.84,34.18,8885,29.4502278053354,29.7541965382127,29.38943405876,29.6847179706979,10230.4930200036,0.0,1.0
2015-04-28,34.23,34.24,33.91,34.04,6379,29.7281420753946,29.736826896334,29.4502278053354,29.563130477547,7344.99887164919,0.0,1.0
2015-04-29,34.1218,34.28,33.87,34.16,9350,29.6341723128309,29.7715661800914,29.415488521578,29.6673483288192,10765.9099310111,0.0,1.0
2015-04-30,33.71,34.04,33.51,33.7644,19954,29.2765313865485,29.563130477547,29.1028349677615,29.3237768124585,22975.7183704166,0.0,1.0
2015-05-01,33.694,33.83,33.4011,33.68,137089,29.2626356730455,29.3807492378206,29.0082572677319,29.2504769237304,157848.965404533,0.0,1.0
2015-05-04,33.76,33.9799,33.6426,33.9775,6126,29.3199554912452,29.5109347037015,29.2179956934172,29.5088503466761,7053.6860146924,0.0,1.0
2015-05-05,33.3927,33.96,33.36,33.76,17691,29.0009620181429,29.4936519100322,28.9725626536712,29.3199554912452,20370.0227368468,0.0,1.0
2015-05-06,33.26,33.61,33.22,33.61,8654,28.8857144442777,29.189683177155,28.8509751605203,29.189683177155,9964.51171582567,0.0,1.0
2015-05-07,33.3,33.41,33.2501,33.38,2798,28.9204537280351,29.015986758368,28.8771164715478,28.9899322955499,3221.71293978279,0.0,1.0
2015-05-08,33.649,33.6599,33.3301,33.41,23044,29.2235539788184,29.2330204336423,28.9465950390626,29.015986758368,26533.6501016278,0.0,1.0
2015-05-11,33.49,33.71,33.45,33.61,12072,29.0854653258828,29.2765313865485,29.0507260421254,29.189683177155,13900.1138702851,0.0,1.0
2015-05-12,33.29,33.38,32.952,33.21,18393,28.9117689070958,28.9899322955499,28.6182219593457,28.842290339581,21178.3295573355,0.0,1.0
2015-05-13,33.34,33.49,33.22,33.49,33748,28.9551930117925,29.0854653258828,28.8509751605203,29.0854653258828,38858.6019627554,0.0,1.0
2015-05-14,33.4952,33.55,33.2515,33.42,7312,29.0899814327712,29.1375742515189,28.8783323464793,29.0246715793073,8419.28699631585,0.0,1.0
2015-05-15,33.47,33.47,33.2375,33.3999,15999,29.0680956840041,29.0680956840041,28.8661735971642,29.0072150892192,18421.7960413098,0.0,1.0
2015-05-18,33.654,33.654,33.4675,33.4675,6193,29.2278963892881,29.2278963892881,29.0659244787692,29.0659244787692,7130.83210724617,0.0,1.0
2015-05-19,33.42,33.4599,33.243,33.4599,10252,29.0246715793073,29.0593240148553,28.8709502486808,29.0593240148553,11804.5035949439,0.0,1.0
2015-05-20,33.5399,33.5399,33.3153,33.3942,10762,29.1288025823701,29.1288025823701,28.9337415040723,29.0022647412838,12391.7350457264,0.0,1.0
2015-05-21,33.56,33.7399,33.4601,33.5,13384,29.1462590724582,29.3024990011571,29.0594977112741,29.0941501468221,15410.7955632783,0.0,1.0
2015-05-22,33.25,33.57,33.175,33.45,17184,28.8770296233384,29.1549438933976,28.8118934662932,29.0507260421254,19786.245588716,0.0,1.0
2015-05-26,32.8012,33.18,32.67,33.18,11891,28.4872548595803,28.8162358767629,28.3733100088561,28.8162358767629,13691.7042769682,0.0,1.0
2015-05-27,33.0,33.0126,32.63,32.87,16098,28.6599090998546,28.6708519742382,28.3385707250987,28.5470064276431,18535.7880288146,0.0,1.0
2015-05-28,32.98,33.019,32.77,32.92,8154,28.6425394579759,28.6764102596394,28.4601582182496,28.5904305323398,9388.79460721545,0.0,1.0
2015-05-29,32.86,33.03,32.75,33.0,13171,28.5383216067037,28.6859635626727,28.4427885763709,28.6599090998546,15165.5400750104,0.0,1.0
2015-06-01,32.7784,32.98,32.45,32.98,70402,28.4674534678386,28.6425394579759,28.1822439481904,28.6425394579759,81063.2717607533,0.0,1.0
2015-06-02,33.1228,33.1228,32.63,32.67,9910,28.7665587009898,28.7665587009898,28.3385707250987,28.3733100088561,11410.7130926545,0.0,1.0
2015-06-03,33.1967,33.2999,32.9885,32.9885,4347,28.8307395277316,28.9203668798257,28.6499215557744,28.6499215557744,5005.28454225725,0.0,1.0
2015-06-04,32.81,32.99,32.8,32.971,10690,28.494897502007,28.6512242789153,28.4862126810676,28.6347231191305,12308.8317820865,0.0,1.0
2015-06-05,33.04,33.05,32.61,32.8,12078,28.694648383612,28.7033332045514,28.32120108322,28.4862126810676,13907.0224755885,0.0,1.0
2015-06-08,32.85,33.1,32.75,33.1,4052,28.5296367857644,28.7467573092481,28.4427885763709,28.7467573092481,4665.61144817721,0.0,1.0
2015-06-09,32.76,32.96,32.73,32.78,2951,28.4514733973102,28.6251698160972,28.4254189344922,28.4688430391889,3397.88237501751,0.0,1.0
2015-06-10,33.3134,33.393,33.161,33.161,6434,28.9320913880938,29.0012225627711,28.7997347169781,28.7997347169781,7408.32775359631,0.0,1.0
2015-06-11,33.1,33.17,33.1,33.1273,3063,28.7467573092481,28.8075510558236,28.7467573092481,28.7704668704125,3526.8430073462,0.0,1.0
2015-06-12,33.07,33.12,33.0373,33.12,7510,28.7207028464301,28.7641269511268,28.6923034819584,28.7641269511268,8647.27097132548,0.0,1.0
2015-06-15,32.85,32.9888,32.5352,32.5352,13600,28.5296367857644,28.6501821004025,28.2562386225936,28.2562386225936,15659.5053541979,0.0,1.0
2015-06-16,33.022,33.0399,32.8512,32.8512,3625,28.6790157059212,28.6945615354026,28.5306789642771,28.5306789642771,4173.94903742408,0.0,1.0
2015-06-17,33.0099,33.29,32.9892,33.29,5355,28.6685070725846,28.9117689070958,28.6505294932401,28.9117689070958,6165.93023321544,0.0,1.0
2015-06-18,33.21,33.31,33.0511,33.0511,20640,28.842290339581,28.9291385489745,28.7042885348547,28.7042885348547,23765.6022434298,0.0,1.0
2015-06-19,33.31,33.329,33.1401,33.21,5085,28.9291385489745,28.9456397087592,28.7815834412149,28.842290339581,5855.04299456592,0.0,1.0
2015-06-22,33.34,33.45,33.3,33.45,8774,28.9551930117925,29.0507260421254,28.9204537280351,29.0507260421254,10102.6838218921,0.0,1.0
2015-06-23,33.7939,33.8199,33.4966,33.5796,3051,29.3493970342296,29.3719775686719,29.0911973077027,29.1632813214993,3513.02579673956,0.0,1.0
2015-06-24,33.54,33.739,33.47,33.734,7440,29.1750926779768,29.3481947484276,29.1142025024414,29.343845450175,8553.10393541155,0.0532,1.0
2015-06-25,33.37,33.62,33.3299,33.62,22686,29.0272165373908,29.2446814500173,28.9923351654055,29.2446814500173,26080.0693385411,0.0,1.0
2015-06-26,33.39,33.6,33.298,33.6,3936,29.0446137304009,29.2272842570072,28.9645866425544,29.2272842570072,4524.86788841127,0.0,1.0
2015-06-29,32.61,33.1601,32.56,33.1601,4034,28.3661232030061,28.8446329967495,28.3226302204808,28.8446329967495,4637.52974132394,0.0,1.0
2015-06-30,32.52,32.912,32.36,32.912,10828,28.2878358344606,28.628820817459,28.1486582903796,28.628820817459,12447.985136107,0.0,1.0
2015-07-01,32.35,32.7299,32.24,32.62,105165,28.1399596938745,28.4704193751018,28.0442751323188,28.3748217995112,120898.813893488,0.0,1.0
2015-07-02,32.0101,32.43,31.99,32.43,53217,27.8442943986675,28.209548465915,27.8268102196923,28.209548465915,61178.8349638165,0.0,1.0
2015-07-06,31.76,32.06,31.6275,31.77,20931,27.6267425000759,27.8877003952277,27.5114860963838,27.6354410965809,24062.502482809,0.0,1.0
2015-07-07,31.81,31.85,31.16,31.7,7832,27.6702354826012,27.7050298686214,27.1048267097722,27.5745509210455,9003.75134706224,0.0,1.0
2015-07-08,31.27,31.42,31.11,31.38,39906,27.2005112713278,27.3309902189038,27.0613337272469,27.2961958328835,45876.3663503405,0.0,1.0
2015-07-09,31.2553,31.66,31.16,31.66,3863,27.1877243344654,27.5397565350252,27.1048267097722,27.5397565350252,4440.94630409876,0.0,1.0
2015-07-10,31.59,31.65,31.4001,31.59,18486,27.4788663594898,27.5310579385202,27.3136800118587,27.4788663594898,21251.7042137121,0.0,1.0
2015-07-13,31.84,31.84,31.73,31.73,8596,27.6963312721164,27.6963312721164,27.6006467105607,27.6006467105607,9882.05395548353,0.0,1.0
2015-07-14,32.05,32.06,31.885,31.9,9362,27.8790017987227,27.8877003952277,27.7354749563891,27.7485228511467,10762.6557853928,0.0,1.0
2015-07-15,31.57,31.8539,31.5363,31.8539,8068,27.4614691664797,27.7084223212584,27.4321548962576,27.7084223212584,9275.05948264788,0.0,1.0
2015-07-16,31.71,31.861,31.69,31.86,5451,27.5832495175506,27.714598324777,27.5658523245404,27.7137284651265,6266.52816558175,0.0,1.0
2015-07-17,31.35,31.78,31.3199,31.78,5646,27.2701000433683,27.644139693086,27.2439172678881,27.644139693086,6490.70226066312,0.0,1.0
2015-07-20,30.9343,31.2485,30.92,31.2485,10148,26.9084993866529,27.181809288842,26.8960603936507,27.181809288842,11666.2498301823,0.0,1.0
2015-07-21,30.883,31.246,30.86,30.89,10977,26.863875586582,27.1796346397157,26.8438688146203,26.8699646041355,12619.277136964,0.0,1.0
2015-07-22,30.77,30.9,30.71,30.87,5220,26.7655814460748,26.8786632006406,26.7133898670444,26.8525674111254,6000.96808371615,0.0,1.0
2015-07-23,30.3801,30.8393,30.36,30.7976,5157,26.4264231683424,26.8258627198548,26.4089389893672,26.7895895724287,5928.54260684372,0.0,1.0
2015-07-24,29.99,30.29,29.82,30.26,11032,26.0870909186799,26.3480488138318,25.9392147780939,26.3219530243166,12682.5057278844,0.0,1.0
2015-07-27,29.6605,29.83,29.61,29.83,7327,25.8004721638382,25.947913374599,25.7565442514876,25.947913374599,8423.19792133874,0.0,1.0
2015-07-28,29.87,29.87,29.37,29.65,52281,25.9827077606192,25.9827077606192,25.5477779353661,25.7913386375079,60102.7993074262,0.0,1.0
2015-07-29,30.05,30.2,29.8,29.89,409300,26.1392824977103,26.2697614452862,25.9218175850838,26.0001049536293,470535.677522035,0.0,1.0
2015-07-30,30.05,30.088,29.8601,30.088,6951,26.1392824977103,26.1723371644296,25.9740961500792,26.1723371644296,7990.94428159215,0.0,1.0
2015-07-31,30.3008,30.4,30.09,30.19,10287,26.3574432980573,26.4437333753875,26.1740768837306,26.2610628487812,11826.0457235992,0.0,1.0
2015-08-03,29.85,30.0799,29.79,30.047,23494,25.9653105676091,26.1652913012605,25.9131189885787,26.1366729187588,27008.9548196987,0.0,1.0
2015-08-04,29.82,30.09,29.7401,30.0,9447,25.9392147780939,26.1740768837306,25.8697129920185,26.095789515185,10860.3726986334,0.0,1.0
2015-08-05,29.8899,30.2902,29.816,30.1,10949,26.0000179676643,26.3482227857619,25.9357353394919,26.1827754802356,12587.0880361318,0.0,1.0
2015-08-06,29.8472,29.96,29.63,29.96,8977,25.9628749605877,26.0609951291648,25.7739414444977,26.0609951291648,10320.0556489502,0.0,1.0
2015-08-07,29.54,29.8016,29.4992,29.8016,5549,25.6956540759522,25.9232093605246,25.6601638022115,25.9232093605246,6379.19001849443,0.0,1.0
2015-08-10,30.1143,30.1143,29.73,29.73,5964,26.1952144732379,26.1952144732379,25.8609274095483,25.8609274095483,6856.2784772573,0.0,1.0
2015-08-11,29.829,29.9,29.66,29.81,6238,25.9470435149485,26.0088035501344,25.8000372340129,25.9305161815888,7171.2718211152,0.0,1.0
2015-08-12,29.8595,29.8595,29.4095,29.4095,5833,25.9735742342889,25.9735742342889,25.5821373915611,25.5821373915611,6705.6794697924,0.0,1.0
2015-08-13,29.62,29.91,29.62,29.89,4769,25.7652428479927,26.0175021466395,25.7652428479927,26.0001049536293,5482.49363816903,0.0,1.0
2015-08-14,29.7846,29.82,29.53,29.53,7902,25.908421746466,25.9392147780939,25.6869554794471,25.6869554794471,9084.22409914273,0.0,1.0
2015-08-17,29.86,29.93,29.5908,29.5908,1719,25.9740091641141,26.0348993396496,25.7398429461979,25.7398429461979,1976.18086894791,0.0,1.0
2015-08-18,29.77,29.8999,29.675,29.8,6992,25.8957217955686,26.0087165641693,25.8130851287705,25.9218175850838,8038.07832209643,0.0,1.0
2015-08-19,29.48,29.5599,29.281,29.5,5754,25.6434624969218,25.7129642829972,25.4703604264711,25.6608596899319,6614.86022101586,0.0,1.0
2015-08-20,28.99,29.2599,28.9301,29.14,79671,25.2172312681738,25.4520063878454,25.1651266751085,25.3477102157497,91590.6375857758,0.0,1.0
2015-08-21,28.5599,28.83,28.3901,28.54,22764,24.8431046324911,25.0780537240928,24.6954024638351,24.825794425446,26169.7389765737,0.0,1.0
2015-08-24,27.673,28.41,19.22,26.88,22798,24.0716261084572,24.7127126708802,16.7187024827285,23.3818274056058,26208.8257418699,0.0,1.0
2015-08-25,27.25,28.59,27.13,28.039,35716,23.7036754762931,24.8692874079713,23.5992923182323,24.3899947405424,41059.4973329513,0.0,1.0
2015-08-26,27.66,27.69,27.16,27.68,98727,24.0603179330006,24.0864137225158,23.6253881077475,24.0777151260107,113497.619923572,0.0,1.0
2015-08-27,28.27,28.34,27.83,27.9786,73318,24.5909323198093,24.6518224953448,24.2081940735866,24.3374552176518,84287.1605291,0.0,1.0
2015-08-28,28.63,28.71,28.2,28.2,12916,24.9040817939916,24.9736705660321,24.5300421442739,24.5300421442739,14848.3723695934,0.0,1.0
2015-08-31,29.03,29.03,28.54,28.59,9902,25.252025654194,25.252025654194,24.825794425446,24.8692874079713,11383.4455871566,0.0,1.0
2015-09-01,28.05,28.52,27.98,28.33,106196,24.399563196698,24.8083972324359,24.3386730211626,24.6431238988397,122084.06257056,0.0,1.0
2015-09-02,28.39,28.41,28.06,28.41,74353,24.6953154778701,24.7127126708802,24.408261793203,24.7127126708802,85477.007649147,0.0,1.0
2015-09-03,28.5357,28.82,28.42,28.42,64804,24.8220540289488,25.0693551275877,24.7214112673853,24.7214112673853,74499.374654625,0.0,1.0
2015-09-04,28.3,28.4,28.2,28.38,8806,24.6170281093245,24.7040140743751,24.5300421442739,24.686616881365,10123.472211725,0.0,1.0
2015-09-08,28.67,28.7496,28.47,28.55,4165,24.9388761800118,25.0081170081921,24.7649042499106,24.8344930219511,4788.12874878885,0.0,1.0
2015-09-09,28.3,28.83,28.2845,28.83,8172,24.6170281093245,25.0780537240928,24.6035452847417,25.0780537240928,9394.61900002462,0.0,1.0
2015-09-10,28.28,28.5,28.22,28.23,10783,24.5996309163144,24.7910000394258,24.547439337284,24.5561379337891,12396.2526526267,0.0,1.0
2015-09-11,28.11,28.15,27.9401,28.11,18841,24.4517547757284,24.4865491617486,24.3039656211074,24.4517547757284,21659.8160278345,0.0,1.0
2015-09-14,27.98,28.2,27.9719,28.2,57097,24.3386730211626,24.5300421442739,24.3316271579935,24.5300421442739,65639.3246505634,0.0,1.0
2015-09-15,28.37,28.37,27.98,27.98,49780,24.67791828486,24.67791828486,24.3386730211626,24.3386730211626,57227.6228366647,0.0,1.0
2015-09-16,28.7496,28.7799,28.536,28.536,10779,25.0081170081921,25.0344737556024,24.822314986844,24.822314986844,12391.6542096507,0.0,1.0
2015-09-17,28.69,28.94,28.69,28.75,5135,24.9562733730219,25.1737382856485,24.9562733730219,25.0084649520523,5903.25117047558,0.0,1.0
2015-09-18,28.09,28.36,28.0201,28.36,4548,24.4343575827182,24.6692196883549,24.3735543931479,24.6692196883549,5228.42966374351,0.0,1.0
2015-09-21,28.2496,28.47,28.2301,28.36,13652,24.573187182939,24.7649042499106,24.5562249197541,24.6692196883549,15694.4858771826,0.0,1.0
2015-09-22,27.84,28.07,27.71,27.99,10187,24.2168926700917,24.4169603897081,24.1038109155259,24.3473716176676,11711.0846491986,0.0,1.0
2015-09-23,27.65,27.91,27.5301,27.9,9050,24.0945904032305,24.3211579802591,23.99010789367,24.3124438426811,10385.4224459632,0.0494,1.0
2015-09-24,27.72,27.72,27.3889,27.4109,11048,24.1555893662767,24.1555893662767,23.8670642710684,23.88623537374,12678.248307514,0.0,1.0
2015-09-25,27.75,27.92,27.64,27.8065,8902,24.1817317790107,24.3298721178371,24.0858762656525,24.2309666563266,10215.5834932558,0.0,1.0
2015-09-28,27.21,27.47,27.21,27.46,2971,23.7111683497976,23.9377359268261,23.7111683497976,23.9290217892481,3409.40221955322,0.0,1.0
2015-09-29,27.12,27.3221,27.05,27.21,26164,23.6327411115954,23.8088538320472,23.5717421485492,23.7111683497976,30024.7726935007,0.0,1.0
2015-09-30,27.34,27.3599,27.18,27.2365,14899,23.8244521383118,23.8417932720921,23.6850259370635,23.7342608143793,17097.5037593819,0.0,1.0
2015-10-01,27.15,27.4,26.9305,27.4,69029,23.6588835243294,23.87673696378,23.4676082044918,23.87673696378,79214.9531516459,0.0,1.0
2015-10-02,27.56,27.56,26.86,26.93,7438,24.0161631650283,24.0161631650283,23.4061735345668,23.4671724976129,8535.55493404137,0.0,1.0
2015-10-05,28.52,28.522,28.11,28.11,67249,24.8527203725184,24.854463200034,24.4954407318195,24.4954407318195,77172.2954771912,0.0,1.0
2015-10-06,28.6201,28.89,28.48,28.48,8830,24.9399488896744,25.1751434629052,24.8178638222063,24.8178638222063,10132.9591378846,0.0,1.0
2015-10-07,29.07,29.102,28.6801,29.02,4288,25.3319979393096,25.3598831795593,24.9922337151426,25.2884272514195,4920.73938655141,0.0,1.0
2015-10-08,29.61,29.6573,29.06,29.06,14824,25.8025613685228,25.8437792392669,25.3232838017316,25.3232838017316,17011.4367225369,0.0,1.0
2015-10-09,29.6272,29.66,29.532,29.65,5008,25.817549685157,25.8461320564129,25.7345910954142,25.8374179188349,5746.9829402634,0.0,1.0
2015-10-12,29.2658,29.3388,29.1692,29.3388,4074,25.5026207530873,25.5662339574069,25.4184421840836,25.5662339574069,4675.16144142034,0.0,1.0
2015-10-13,28.95,29.51,28.93,29.13,4021,25.2274282883734,25.7154199927426,25.2100000132173,25.3842827647778,4614.34073538321,0.0,1.0
2015-10-14,28.7501,28.98,28.7501,28.89,7366,25.0532326781887,25.2535707011074,25.0532326781887,25.1751434629052,8452.93057867017,0.0,1.0
2015-10-15,29.38,29.38,28.75,28.78,27735,25.6021362042283,25.6021362042283,25.0531455368129,25.079287949547,31827.5902252806,0.0,1.0
2015-10-16,29.15,29.43,28.93,29.41,6450,25.4017110399338,25.6457068921184,25.2100000132173,25.6282786169624,7401.76516866991,0.0,1.0
2015-10-19,28.9445,29.0703,28.825,29.0703,13602,25.2226355127055,25.332259363437,25.1185015686481,25.332259363437,15609.117802209,0.0,1.0
2015-10-20,29.265,29.3745,29.07,29.18,13687,25.5019236220811,25.5973434285604,25.3319979393096,25.4278534526679,15706.6604439667,0.0,1.0
2015-10-21,28.7899,29.22,28.768,29.01,42642,25.0879149457492,25.46271000298,25.0688309844534,25.2797131138415,48934.2744685927,0.0,1.0
2015-10-22,28.93,29.21,28.83,28.83,22709,25.2100000132173,25.4539958654019,25.1228586374371,25.1228586374371,26059.9511961744,0.0,1.0
2015-10-23,29.18,29.29,28.89,29.16,14263,25.4278534526679,25.5237089660261,25.1751434629052,25.4104251775118,16367.6552869363,0.0,1.0
2015-10-26,28.84,28.93,28.7804,28.9,11001,25.1315727750151,25.2100000132173,25.0796365150501,25.1838576004833,12624.3129644245,0.0,1.0
2015-10-27,28.05,28.65,27.9275,28.65,10046,24.4431559063514,24.9660041610327,24.3364077210206,24.9660041610327,11528.3926952648,0.0,1.0
2015-10-28,28.89,28.89,28.1,28.1,21576,25.1751434629052,25.1751434629052,24.4867265942415,24.4867265942415,24759.7651595693,0.0,1.0
2015-10-29,28.71,28.91,28.66,28.87,9574,25.0182889865008,25.1925717380613,24.9747182986107,25.1577151877492,10986.744143387,0.0,1.0
2015-10-30,28.67,28.81,28.54,28.6168,9525,24.9834324361888,25.1054303622811,24.8701486476745,24.9370732242737,10930.5136793149,0.0,1.0
2015-11-02,29.33,29.37,28.73,28.73,15429,25.5585655163382,25.5934220666503,25.0357172616569,25.0357172616569,17705.7108197532,0.0,1.0
2015-11-03,29.74,29.8999,29.53,29.6004,25476,25.9158451570371,26.0551842169097,25.7328482678986,25.7941957964479,29235.2510755092,0.0,1.0
2015-11-04,29.57,29.8894,29.4601,29.86,11303,25.7677048182107,26.0460343724527,25.6719364462283,26.0204148079734,12970.876232787,0.0,1.0
2015-11-05,29.5935,29.7099,29.4281,29.4858,7411,25.7881830415191,25.8896156029273,25.6440512059786,25.6943317798038,8504.57080077716,0.0,1.0
2015-11-06,29.9399,29.9399,29.49,29.73,8488,26.0900407672218,26.0900407672218,25.6979917175866,25.9071310194591,9740.49344987133,0.0,1.0
2015-11-09,29.4984,29.6599,29.4035,29.6599,3525,25.7053115931521,25.8460449150371,25.6226144275367,25.8460449150371,4045.15073171495,0.0,1.0
2015-11-10,29.32,29.39,29.2501,29.36,3319,25.5498513787602,25.6108503418063,25.4889395570898,25.5847079290723,3808.75327051402,0.0,1.0
2015-11-11,28.8794,29.2016,28.8794,29.2016,2675,25.1659064770725,25.4466759898364,25.1659064770725,25.4466759898364,3069.7243141383,0.0,1.0
2015-11-12,28.25,28.663,28.18,28.63,9093,24.6174386579118,24.9773325398841,24.5564396948657,24.9485758858767,10434.7675470877,0.0,1.0
2015-11-13,28.1299,28.21,27.901,28.06,2613,24.5127818655998,24.5825821075998,24.3133152564389,24.4518700439294,2998.57556367976,0.0,1.0
2015-11-16,28.384,28.384,27.9251,28.12,10064,24.7342081014573,24.7342081014573,24.3343163280019,24.5041548693976,11549.0487841076,0.0,1.0
2015-11-17,28.17,28.58,28.17,28.2541,45939,24.5477255572877,24.9050051979866,24.5477255572877,24.6210114543188,52717.7814082987,0.0,1.0
2015-11-18,28.57,28.63,28.3201,28.49,31701,24.8962910604085,24.9485758858767,24.6785247623338,24.8265779597844,36378.8151336442,0.0,1.0
2015-11-19,28.4849,28.55,28.3535,28.5486,11411,24.8221337496196,24.8788627852525,24.7076299818444,24.8776428059916,13094.8127658438,0.0,1.0
2015-11-20,28.57,28.69,28.51,28.55,10151,24.8962910604085,25.0008607113448,24.8440062349404,24.8788627852525,11648.8865468478,0.0,1.0
2015-11-23,28.6,28.7599,28.441,28.542,35565,24.9224334731426,25.0617725330152,24.7838786856521,24.8718914751901,40812.9888718985,0.0,1.0
2015-11-24,29.01,29.01,28.55,28.55,2804,25.2797131138415,25.2797131138415,24.8788627852525,24.8788627852525,3217.7596175117,0.0,1.0
2015-11-25,29.14,29.199,28.89,28.96,5894,25.3929969023558,25.4444103140661,25.1751434629052,25.2361424259514,6763.72153552565,0.0,1.0
2015-11-27,29.1,29.1862,29.1,29.11,4213,25.3581403520437,25.4332562179662,25.3581403520437,25.3668544896217,4834.67234970641,0.0,1.0
2015-11-30,29.2,29.3699,29.2,29.27,3165,25.4452817278239,25.5933349252745,25.4452817278239,25.5062806908701,3632.02895485896,0.0,1.0
2015-12-01,29.4,29.43,29.16,29.22,38151,25.6195644793844,25.6457068921184,25.4104251775118,25.46271000298,43780.580302314,0.0,1.0
2015-12-02,28.9637,29.335,28.9637,29.3349,3857,25.2393666568553,25.5629225851272,25.2393666568553,25.5628354437514,4426.14081481547,0.0,1.0
2015-12-03,28.52,29.13,28.44,29.13,10074,24.8527203725184,25.3842827647778,24.7830072718943,25.3842827647778,11560.5243890203,0.0,1.0
2015-12-04,28.51,28.598,28.38,28.38,7552,24.8440062349404,24.920690645627,24.7307224464261,24.7307224464261,8666.37683004577,0.0,1.0
2015-12-07,27.89,28.39,27.79,28.39,9088,24.3037297051031,24.7394365840041,24.2165883293228,24.7394365840041,10429.0297446313,0.0,1.0
2015-12-08,27.6299,27.74,27.48,27.62,11269,24.0770749866987,24.1730176414327,23.9464500644042,24.0684479904965,12931.8591760839,0.0,1.0
2015-12-09,27.394,27.996,27.3168,27.7892,23282,23.8715084812332,24.3960995634301,23.8042353391308,24.2158911983166,26717.5033576702,0.0,1.0
2015-12-10,27.46,27.52,27.422,27.4599,4023,23.9290217892481,23.9813066147162,23.8959080664516,23.9289346478723,4616.63585636575,0.0,1.0
2015-12-11,26.86,27.1699,26.85,27.1099,25063,23.4061735345668,23.6762246581097,23.3974593969888,23.6239398326416,28761.3085926161,0.0,1.0
2015-12-14,26.61,26.8507,26.5075,26.8507,43235,23.1883200951162,23.3980693866192,23.0990001849415,23.3980693866192,49614.7778399138,0.0,1.0
2015-12-15,26.94,27.04,26.69,26.69,9277,23.475886635191,23.5630280109712,23.2580331957404,23.2580331957404,10645.9186774807,0.0,1.0
2015-12-16,27.313,27.32,27.01,27.1,9465,23.8009239668512,23.8070238631558,23.5368855982371,23.6153128364393,10861.6600498389,0.0,1.0
2015-12-17,27.01,27.41,26.9844,27.386,7442,23.5368855982371,23.885451101358,23.5145774060374,23.8645371711707,8540.14517600644,0.0,1.0
2015-12-18,26.69,26.82,26.56,26.82,14415,23.2580331957404,23.3713169842547,23.1447494072261,23.3713169842547,16542.0844816088,0.0,1.0
2015-12-21,26.9,27.04,26.73,26.745,9172,23.4410300848789,23.5630280109712,23.2928897460525,23.3059609524195,10525.4248258977,0.0,1.0
2015-12-22,27.38,27.4399,26.95,26.97,24716,23.8593086886239,23.9115063727163,23.484600772769,23.502029047925,28363.1051021466,0.0,1.0
2015-12-23,27.91,27.91,27.7671,27.7671,14653,24.3826797915599,24.3826797915599,24.2578397721327,24.2578397721327,16772.7761466795,0.0706,1.0
2015-12-24,27.89,28.062,27.86,27.86,4898,24.3652074305484,24.5154697352474,24.3389988890312,24.3389988890312,5606.56913713479,0.0,1.0
2015-12-28,27.55,27.79,27.3867,27.79,28049,24.0681772933528,24.2778456254909,23.9255154656938,24.2778456254909,32106.7083967933,0.0,1.0
2015-12-29,27.77,27.8737,27.4616,27.66,57547,24.2603732644794,24.350967456324,23.9909494576819,24.1642752789161,65872.0363688639,0.0,1.0
2015-12-30,27.36,27.6881,27.36,27.67,22048,23.9021898637434,24.1888239461372,23.9021898637434,24.1730114594218,25237.5737720596,0.0,1.0
2015-12-31,27.09,27.35,27.09,27.19,28954,23.6663129900881,23.8934536832377,23.6663129900881,23.7536747951456,33142.6302157208,0.0,1.0
2016-01-04,26.49,26.64,26.1581,26.64,25970,23.1421421597428,23.2731848673291,22.8521883287569,23.2731848673291,29726.9498757433,0.0,1.0
2016-01-05,26.47,26.61,26.28,26.61,29896,23.1246697987313,23.2469763258119,22.958682369122,23.2469763258119,34220.9046394001,0.0,1.0
2016-01-06,25.9487,26.16,25.93,26.02,9928,22.6692527089664,22.8538482030529,22.6529160514206,22.7315416759724,11364.2340533838,0.0,1.0
2016-01-07,25.1862,25.5301,25.17,25.47,12301,22.0031189454026,22.3035561929955,21.9889663329833,22.2510517481559,14080.5240824612,0.0,1.0
2016-01-08,24.9199,25.17,24.82,25.15,43499,21.7704744585344,21.9889663329833,21.6832000152819,21.9714939719718,49791.7825431249,0.0,1.0
2016-01-11,24.44,24.82,24.2305,24.74,11745,21.3512251560632,21.6832000152819,21.1682021744677,21.6133105712359,13444.090346192,0.0,1.0
2016-01-12,24.34,24.68,24.0,24.68,5496,21.2638633510057,21.5608934882013,20.96683321381,21.5608934882013,6291.07880312225,0.0,1.0
2016-01-13,23.57,24.259,23.51,24.259,4434,20.5911774520626,21.1931002889091,20.5387603690281,21.1931002889091,5075.4445802482,0.0,1.0
2016-01-14,24.05,24.29,23.53,23.75,11853,21.0105141163388,21.2201824484769,20.5562327300396,20.7484287011662,13567.7141654673,0.0,1.0
2016-01-15,23.65,23.66,23.07,23.44,12915,20.6610668961086,20.6698030766144,20.1543684267749,20.4776071054878,14783.3483883414,0.0,1.0
2016-01-19,23.15,23.92,22.9269,23.91,10644,20.2242578708209,20.896943769764,20.0293536837376,20.8882075892583,12183.8141885796,0.0,1.0
2016-01-20,23.4399,23.5708,22.3316,22.79,55666,20.4775197436828,20.5918763465031,19.50928885823,19.9097553726138,63718.9215164852,0.0,1.0
2016-01-21,23.67,24.02,23.329,23.329,13790,20.6785392571202,20.9843055748216,20.3806355018739,20.3806355018739,15784.9302574701,0.0,1.0
2016-01-22,24.11,24.13,23.8924,24.03,19800,21.0629311993733,21.0804035603848,20.8728319115681,20.9930417553273,22664.3668671435,0.0,1.0
2016-01-25,23.49,24.0541,23.49,24.03,3860,20.5212880080166,21.0140959503462,20.5212880080166,20.9930417553273,4418.40687409969,0.0,1.0
2016-01-26,24.29,24.3146,23.64,23.64,6531,21.2201824484769,21.2416734525211,20.6523307156029,20.6523307156029,7475.80707117749,0.0,1.0
2016-01-27,24.0,24.4611,23.93,24.24,11093,20.96683321381,21.3696584969304,20.9056799502698,21.1765015459481,12697.7687705668,0.0,1.0
2016-01-28,24.12,24.36,24.01,24.36,4321,21.0716673798791,21.2813357120172,20.9755693943158,21.2813357120172,4946.09743600641,0.0,1.0
2016-01-29,25.09,25.112,24.42,24.42,5681,21.9190768889373,21.9382964860499,21.3337527950517,21.3337527950517,6502.8418268809,0.0,1.0
2016-02-01,24.8901,25.03,24.63,24.77,35242,21.7444406406272,21.8666598059027,21.5172125856726,21.6395191127531,40340.2836935289,0.0,1.0
2016-02-02,24.3089,24.63,24.268,24.63,6720,21.2366938296328,21.5172125856726,21.2009628513643,21.5172125856726,7692.1487549093,0.0,1.0
2016-02-03,24.4,24.4125,23.9099,24.32,7355,21.3162804340402,21.3272006596724,20.8881202274532,21.2463909899942,8419.01102564851,0.0,1.0
2016-02-04,24.87,24.8988,24.45,24.45,3838,21.7268809178107,21.7520411176672,21.359961336569,21.359961336569,4393.2242442473,0.0,1.0
2016-02-05,24.551,24.83,24.551,24.7,3377,21.4481967596771,21.6919361957876,21.4481967596771,21.5783658492128,3865.53368234058,0.0,1.0
2016-02-08,24.44,24.44,23.9819,24.23,6303,21.3512251560632,21.3512251560632,20.9510207270946,21.1677653654424,7214.82345270735,0.0,1.0
2016-02-09,24.152,24.3046,23.99,24.07,20630,21.0996231574975,21.2329372720153,20.9580970333043,21.0279864773503,23614.4388115743,0.0,1.0
2016-02-10,24.01,24.4884,24.01,24.3,9644,20.9755693943158,21.3935082697111,20.9755693943158,21.2289186289827,11039.1491952895,0.0,1.0
2016-02-11,23.61,23.89,23.491,23.63,5654,20.6261221740856,20.8707352282467,20.5221616260672,20.6435945350971,6471.93587206209,0.0,1.0
2016-02-12,24.2,24.23,23.95,23.95,3931,21.1415568239251,21.1677653654424,20.9231523112813,20.9231523112813,4499.67808862329,0.0,1.0
2016-02-16,24.836,24.87,24.39,24.41,8443,21.6971779040911,21.7268809178107,21.3075442535345,21.325016614546,9664.4065383481,0.0,1.0
2016-02-17,25.17,25.4399,25.05,25.05,41794,21.9889663329833,22.2247558448336,21.8841321669142,21.8841321669142,47840.1287295654,0.0,1.0
2016-02-18,25.1197,25.24,24.91,25.24,12330,21.9450233450393,22.0501195965236,21.7618256398337,22.0501195965236,14113.7193672667,0.0,1.0
2016-02-19,24.97,25.094,24.93,24.9874,8329,21.8142427228682,21.9225713611396,21.7792980008452,21.8294436769482,9533.91472911304,0.0,1.0
2016-02-22,25.4599,25.5599,25.422,25.5,3995,22.2422282058451,22.3295900109026,22.2091180817283,22.2772602896732,4572.93664819385,0.0,1.0
2016-02-23,25.14,25.53,25.14,25.53,26805,21.962757791466,22.3034688311904,21.962757791466,22.3034688311904,30682.7451451405,0.0,1.0
2016-02-24,25.4955,25.4955,24.82,24.88,18454,22.2733290084456,22.2733290084456,21.6832000152819,21.7356170983164,21123.647786175,0.0,1.0
2016-02-25,25.6,25.6,25.33,25.3954,3728,22.3646220947307,22.3646220947307,22.1287452210753,22.185879841583,4267.3110949854,0.0,1.0
2016-02-26,25.63,25.8699,25.5001,25.63,25445,22.390830636248,22.600411606581,22.2773476514782,22.390830636248,29126.0007542659,0.0,1.0
2016-02-29,25.88,26.07,25.7815,25.79,5578,22.6092351488918,22.7752225785012,22.5231837709102,22.53060952434,6384.94133257205,0.0,1.0
2016-03-01,26.32,26.32,26.11,26.21,3880,22.993627091145,22.993627091145,22.8101673005242,22.8975291055817,4441.30017396549,0.0,1.0
2016-03-02,26.78,26.78,26.27,26.36,20638,23.3954913944097,23.3954913944097,22.9499461886162,23.028571813168,23623.5961315206,0.0,1.0
2016-03-03,27.13,27.13,26.58,26.77,3439,23.7012577121111,23.7012577121111,23.2207677842946,23.386755213904,3936.50291192457,0.0,1.0
2016-03-04,27.51,27.79,27.29,27.29,41771,24.0332325713298,24.2778456254909,23.8410366002032,23.8410366002032,47813.8014347197,0.0,1.0
2016-03-07,28.273,28.273,27.93,27.93,3489,24.6998031439188,24.6998031439188,24.4001521525714,24.4001521525714,3993.73616158907,0.0,1.0
2016-03-08,27.34,27.69,27.31,27.69,8810,23.8847175027319,24.1904838204333,23.8585089612147,24.1904838204333,10084.4985908856,0.0,1.0
2016-03-09,27.46,27.6,27.3576,27.45,14179,23.989551668801,24.1118581958816,23.9000931804221,23.9808154882952,16230.20493986,0.0,1.0
2016-03-10,27.3099,27.64,27.04,27.64,4425,23.8584215994096,24.1468029179046,23.6226320875593,24.1468029179046,5065.14259530859,0.0,1.0
2016-03-11,27.89,27.9,27.51,27.51,40434,24.3652074305484,24.3739436110542,24.0332325713298,24.0332325713298,46283.3843386909,0.0,1.0
2016-03-14,27.73,27.8305,27.5749,27.6353,5624,24.2254285424564,24.3132271565392,24.0899303828121,24.1426969130669,6437.59592226337,0.0,1.0
2016-03-15,27.22,27.6,27.16,27.6,56904,23.7798833366629,24.1118581958816,23.7274662536284,24.1118581958816,65136.0167781784,0.0,1.0
2016-03-16,27.438,27.438,27.09,27.09,9758,23.9703320716883,23.9703320716883,23.6663129900881,23.6663129900881,11169.6410045246,0.0,1.0
2016-03-17,28.29,28.31,27.54,27.54,6020,24.7146546507786,24.7321270117901,24.059441112847,24.059441112847,6890.88325960625,0.0,1.0
2016-03-18,28.45,28.565,28.21,28.21,4645,24.8544335388707,24.9548996146868,24.6447652067326,24.6447652067326,5316.96889383239,0.0,1.0
2016-03-21,28.4605,28.48,28.39,28.39,2211,24.8636065284017,24.8806420803879,24.8020164558361,24.8020164558361,2530.85430016436,0.0,1.0
2016-03-22,28.17,28.34,28.16,28.2028,68499,24.6098204847095,24.7583355533074,24.6010843042038,24.6384751567684,78408.407375377,0.0,1.0
2016-03-23,27.5025,28.02,27.5025,28.02,87861,24.0653817155909,24.5182072782786,24.0653817155909,24.5182072782786,100409.674820762,0.0443,1.0
2016-03-24,27.7,27.7,27.1501,27.18,217162,24.2381992008679,24.2381992008679,23.7570228203424,23.7831860750754,248177.983444604,0.0,1.0
2016-03-28,27.6674,27.788,27.408,27.5501,6239,24.2096733779817,24.3152014221558,23.9826918302306,24.1070329171058,7130.08002648199,0.0,1.0
2016-03-29,28.25,28.2999,27.6235,27.6235,4323,24.7194630839176,24.7631268434888,24.1712597698619,24.1712597698619,4940.42890759444,0.0,1.0
2016-03-30,28.3436,28.4418,28.22,28.4418,1222,24.8013654465603,24.8872929253157,24.6932123266604,24.8872929253157,1396.53114158695,0.0,1.0
2016-03-31,28.4249,28.46,28.254,28.254,39168,24.8725049987274,24.9032183847184,24.7229631848852,24.7229631848852,44762.1372779688,0.0,1.0
2016-04-01,28.28,28.28,27.94,28.06,82030,24.7457138411749,24.7457138411749,24.4482052589259,24.553208287955,93745.8670575921,0.0,1.0
2016-04-04,27.7501,28.2001,27.7501,28.1501,9005,24.2820379654875,24.6757993243464,24.2820379654875,24.6320480622509,10291.1316939366,0.0,1.0
2016-04-05,27.32,27.6066,27.29,27.55,240946,23.9056896089426,24.1564718432736,23.8794388516854,24.1069454145816,275358.913617684,0.0,1.0
2016-04-06,27.4466,27.47,27.1,27.38,32256,24.0164678045683,24.0369433952289,23.7131840557227,23.9581911234571,36862.9365818565,0.0,1.0
2016-04-07,26.8743,27.2157,26.8743,27.2157,15570,23.515690858624,23.8144244762116,23.515690858624,23.8144244762116,17793.7724013984,0.0,1.0
2016-04-08,27.11,27.3732,27.0501,27.3732,3189,23.7219343081418,23.9522409518122,23.6695202961515,23.9522409518122,3644.46629338854,0.0,1.0
2016-04-11,27.19,27.48,27.19,27.37,8977,23.7919363274945,24.045693647648,23.7919363274945,23.9494408710381,10259.1326170426,0.0,1.0
2016-04-12,27.56,27.6646,27.21,27.21,48972,24.1156956670007,24.2072233073043,23.8094368323327,23.8094368323327,55966.3854875583,0.0,1.0
2016-04-13,28.31,28.3146,27.82,27.82,19688,24.7719645984321,24.7759897145449,24.3432022298969,24.3432022298969,22499.922353162,0.0,1.0
2016-04-14,28.22,28.3,28.1729,28.24,10944,24.6932123266604,24.763214346013,24.6519986377665,24.7107128314985,12507.0677688442,0.0,1.0
2016-04-15,28.253,28.39,28.253,28.2715,46578,24.7220881596433,24.8419666177848,24.7220881596433,24.7382761266186,53230.4644131237,0.0,1.0
2016-04-18,28.36,28.38,28.08,28.08,19146,24.8157158605276,24.8332163653657,24.5707087927931,24.5707087927931,21880.5116504286,0.0,1.0
2016-04-19,28.63,28.7199,28.51,28.51,3066,25.0519726758429,25.1306374450905,24.9469696468138,24.9469696468138,3503.89891989001,0.0,1.0
2016-04-20,28.739,28.82,28.4901,28.7,24056,25.1473504272109,25.2182274718055,24.9295566444999,25.1132244427765,27491.7783486217,0.0,1.0
2016-04-21,28.39,28.7,28.39,28.68,9533,24.8419666177848,25.1132244427765,24.8419666177848,25.0957239379383,10894.5428582229,0.0,1.0
2016-04-22,28.73,28.78,28.36,28.36,14097,25.1394752000337,25.1832264621292,24.8157158605276,24.8157158605276,16110.3923919405,0.0,1.0
2016-04-25,28.48,28.62,28.33,28.62,201743,24.9207188895566,25.0432224234238,24.7894651032703,25.0432224234238,230556.777493598,0.0,1.0
2016-04-26,29.02,29.02,28.54,28.54,10676,25.3932325201872,25.3932325201872,24.9732204040711,24.9732204040711,12200.7908900019,0.0,1.0
2016-04-27,29.24,29.24,28.98,28.98,14268,25.5857380734071,25.5857380734071,25.3582315105109,25.3582315105109,16305.8153258287,0.0,1.0
2016-04-28,28.84,29.2699,28.84,29.2199,5515,25.2357279766437,25.6119013281402,25.2357279766437,25.5681500660447,6302.67532393784,0.0,1.0
2016-04-29,28.73,28.8101,28.5796,28.7,10780,25.1394752000337,25.2095647219106,25.0078714036507,25.1132244427765,12319.6446041795,0.0,1.0
2016-05-02,28.8476,28.88,28.605,28.7299,10692,25.2423781684822,25.27072898632,25.0300970447952,25.1393876975095,12219.0760767984,0.0,1.0
2016-05-03,28.4,28.69,28.2566,28.69,14606,24.8507168702039,25.1044741903574,24.7252382505142,25.1044741903574,16692.0898969059,0.0,1.0
2016-05-04,28.21,28.65,28.14,28.2018,243072,24.6844620742413,25.069473180681,24.6232103073077,24.6772868672576,277788.557813276,0.0,1.0
2016-05-05,28.1,28.47,28.063,28.45,47343,24.5882092976313,24.9119686371375,24.5558333636807,24.8944681322993,54104.724906834,0.0,1.0
2016-05-06,28.32,28.32,28.0,28.0015,10653,24.7807148508512,24.7807148508512,24.5007067734405,24.5020193113033,12174.5059339818,0.0,1.0
2016-05-09,28.27,28.4099,28.1358,28.32,12893,24.7369635887558,24.8593796200988,24.6195352012917,24.7807148508512,14734.4320854996,0.0,1.0
2016-05-10,28.62,28.6699,28.34,28.48,11953,25.0432224234238,25.086886182995,24.7982153556894,24.9207188895566,13660.177361202,0.0,1.0
2016-05-11,28.35,28.5199,28.35,28.42,6673,24.8069656081085,24.9556323967087,24.8069656081085,24.8682173750421,7626.06571833856,0.0,1.0
2016-05-12,27.9899,28.37,27.8908,28.3568,4234,24.4918690184972,24.8244661129466,24.405154017024,24.8129157797534,4838.71755603859,0.0,1.0
2016-05-13,27.69,28.07,27.69,27.97,128952,24.2294489484488,24.5619585403741,24.2294489484488,24.4744560161832,147369.462986842,0.0,1.0
2016-05-16,28.04,28.1448,27.77,27.77,9375,24.5357077831168,24.6274104284688,24.2994509678015,24.2994509678015,10713.9766386069,0.0,1.0
2016-05-17,27.64,28.1483,27.59,27.93,12920,24.1856976863534,24.6304730168155,24.1419464242579,24.4394550065069,14765.2883382188,0.0,1.0
2016-05-18,27.75,27.9699,27.58,27.84,23564,24.2819504629633,24.474368513659,24.1331961718389,24.3607027347351,26929.5088546276,0.0,1.0
2016-05-19,27.4576,27.7,27.29,27.68,11961,24.0260930822292,24.2381992008679,23.8794388516854,24.2206986960297,13669.3199546003,0.0,1.0
2016-05-20,27.9,27.9299,27.61,27.6101,11093,24.4132042492496,24.4393675039827,24.1594469290961,24.1595344316203,12677.3485708871,0.0,1.0
2016-05-23,27.914,28.0147,27.8479,27.95,7580,24.4254546026363,24.5135696444965,24.3676154341462,24.456955511345,8662.60724486834,0.0,1.0
2016-05-24,28.3799,28.3999,27.97,27.98,171014,24.8331288628415,24.8506293676797,24.4744560161832,24.4832062686023,195438.933426638,0.0,1.0
2016-05-25,28.6,28.6,28.42,28.42,334731,25.0257219185856,25.0257219185856,24.8682173750421,24.8682173750421,382538.678849871,0.0,1.0
2016-05-26,28.52,28.58,28.4301,28.58,3106,24.9557198992329,25.0082214137474,24.8770551299853,25.0082214137474,3549.61188688141,0.0,1.0
2016-05-27,28.66,28.7,28.54,28.54,15485,25.0782234331001,25.1132244427765,24.9732204040711,24.9732204040711,17696.6323465417,0.0,1.0
2016-05-31,28.79,28.9354,28.71,28.87,6601,25.1919767145482,25.3192053847218,25.1219746951956,25.2619787339009,7543.78237775409,0.0,1.0
2016-06-01,29.05,29.06,28.61,28.62,36338,25.4194832774445,25.4282335298636,25.0344721710047,25.0432224234238,41527.9448633279,0.0,1.0
2016-06-02,29.14,29.14,28.84,28.84,20789,25.4982355492163,25.4982355492163,25.2357279766437,25.2357279766437,23758.1717695999,0.0,1.0
2016-06-03,29.02,29.0696,28.79,29.04,515647,25.3932325201872,25.4366337721859,25.1919767145482,25.4107330250254,589293.857255228,0.0,1.0
2016-06-06,29.41,29.48,29.0,29.0,11863,25.7344923645316,25.7957441314652,25.3757320153491,25.3757320153491,13557.3231854714,0.0,1.0
2016-06-07,29.59,29.66,29.39,29.49,8341,25.8919969080751,25.9532486750087,25.7169918596934,25.8044943838843,9532.29644187953,0.0,1.0
2016-06-08,29.72,29.76,29.63,29.71,5012,26.0057501895232,26.0407511991996,25.9269979177515,25.9969999371041,5727.83476402113,0.0,1.0
2016-06-09,29.51,29.51,29.4137,29.4137,2881,25.8219948887224,25.8219948887224,25.7377299579266,25.7377299579266,3292.47644755484,0.0,1.0
2016-06-10,28.95,29.1556,28.95,29.0704,4557,25.3319807532536,25.51188594299,25.3319807532536,25.4373337923794,5207.84976449407,0.0,1.0
2016-06-13,28.5452,28.93,28.53,28.79,5301,24.977770535329,25.3144802484154,24.964470151652,25.1919767145482,6058.11095053392,0.0,1.0
2016-06-14,28.26,28.56,28.24,28.47,17053,24.7282133363367,24.9907209089093,24.7107128314985,24.9119686371375,19488.5806526042,0.0,1.0
2016-06-15,28.44,28.7,28.412,28.43,6913,24.8857178798802,25.1132244427765,24.8612171731068,24.8769676274612,7900.34352028693,0.0,1.0
2016-06-16,28.37,28.3999,28.0101,28.0101,14068,24.8244661129466,24.8506293676797,24.5095445283837,24.5095445283837,16077.2504908718,0.0,1.0
2016-06-17,28.5799,28.68,28.5111,28.5799,4389,25.0081339112233,25.0957239379383,24.9479321745799,25.0081339112233,5015.85530313022,0.0,1.0
2016-06-20,28.85,29.155,28.85,29.0,6938,25.2444782290628,25.5113609278449,25.2444782290628,25.3757320153491,7928.91412465652,0.0,1.0
2016-06-21,28.7556,28.8399,28.58,28.8399,6679,25.1618758462266,25.2356404741195,25.0082214137474,25.2356404741195,7632.92266338728,0.0,1.0
2016-06-22,28.6601,28.87,28.6172,28.772,10543,25.1344000536307,25.3184786357451,25.0967775135034,25.2325343715849,12021.907571108,0.0641,1.0
2016-06-23,29.16,29.16,28.83,28.83,22518,25.5728034990761,25.5728034990761,25.2833993442511,25.2833993442511,25676.6873457469,0.0,1.0
2016-06-24,28.0099,28.29,27.8801,28.14,13118,24.5641861703968,24.8098289090831,24.450353869499,24.6782815659808,14958.1128253623,0.0,1.0
2016-06-27,26.89,27.51,26.81,27.51,13233,23.5820537067955,24.1257827249514,23.5118951238076,24.1257827249514,15089.2443221542,0.0,1.0
2016-06-28,27.2799,27.3823,27.1399,27.18,8985,23.9239891006326,24.013792086857,23.8012115804038,23.8363785701265,10245.3608580485,0.0,1.0
2016-06-29,27.8901,27.9692,27.7,27.7495,189476,24.4591236923725,24.5284929913017,24.2924093595476,24.3358199827713,216054.53466217,0.0,1.0
2016-06-30,28.32,28.32,27.87,28.06,52093,24.8361383777035,24.8361383777035,24.4414963483968,24.608122982993,59400.2874989784,0.0,1.0
2016-07-01,28.59,28.7009,28.4,28.4,84725,25.0729235952875,25.1701809309545,24.9062969606914,24.9062969606914,96609.7049191054,0.0,1.0
2016-07-05,27.97,28.35,27.8,28.35,8050,24.5291945771316,24.862447846324,24.3801075882824,24.862447846324,9179.20477543579,0.0,1.0
2016-07-06,28.1153,28.18,27.79,27.79,213339,24.6566201034833,24.7133608574747,24.3713377654089,24.3713377654089,243264.890383441,0.0,1.0
2016-07-07,28.23,28.47,28.0816,28.42,24217,24.7572099718422,24.9676857208058,24.6270658003997,24.9238366064383,27614.0126766122,0.0,1.0
2016-07-08,28.95,29.025,28.66,28.732,14654,25.3886372187329,25.454410890284,25.1343123554019,25.197455080091,16709.5735129486,0.0,1.0
2016-07-11,29.3421,29.38,29.15,29.15,267342,25.7325019736022,25.7657396022927,25.5640336762026,25.5640336762026,304843.10100305,0.0,1.0
2016-07-12,29.81,29.95,29.6268,29.7499,9642,26.1428419858525,26.2656195060812,25.9821788308102,26.0901353503828,10994.5208005903,0.0,1.0
2016-07-13,29.736,29.91,29.68,29.8201,21967,26.0779452965887,26.2305402145873,26.0288342884972,26.1516995069547,25048.3964350308,0.0,1.0
2016-07-14,29.91,30.0,29.89,29.9401,3015,26.2305402145873,26.3094686204486,26.2130005688403,26.2569373814365,3437.92576371911,0.0,1.0
2016-07-15,29.8899,29.8899,29.792,29.8,10059,26.2129128706116,26.2129128706116,26.1270563046802,26.134072162979,11470.0150106967,0.0,1.0
2016-07-18,30.058,30.06,29.8968,29.94,13877,26.3603335931148,26.3620875576895,26.2189640483943,26.2568496832077,15823.5807041891,0.0,1.0
2016-07-19,29.805,30.02,29.7401,29.88,9713,26.1384570744157,26.3270082661956,26.0815409239668,26.2042307459668,11075.4802464358,0.0,1.0
2016-07-20,29.98,30.03,29.74,29.74,3202,26.2919289747017,26.3357780890691,26.0814532257381,26.0814532257381,3651.15698024166,0.0,1.0
2016-07-21,29.88,30.06,29.83,30.015,8448,26.2042307459668,26.3620875576895,26.1603816315994,26.3226233547589,9633.03378172442,0.0,1.0
2016-07-22,30.0499,30.0609,30.0096,30.0096,1342,26.3532300365873,26.3628768417481,26.3178876504072,26.3178876504072,1530.24755386768,0.0,1.0
2016-07-25,30.014,30.0899,29.94,30.089,5370,26.3217463724715,26.3883093280812,26.2568496832077,26.3875200440226,6123.27076324102,0.0,1.0
2016-07-26,30.2075,30.2075,29.98,30.09,8095,26.4914424450734,26.4914424450734,26.2919289747017,26.38839702631,9230.51710026741,0.0,1.0
2016-07-27,30.18,30.3,30.05,30.28,9559,26.4673254321713,26.5725633066531,26.353317734816,26.5550236609062,10899.8780681231,0.0,1.0
2016-07-28,30.0487,30.072,29.92,29.951,2751,26.3521776578425,26.3726113451377,26.2393100374608,26.2664964883686,3136.89345804023,0.0,1.0
2016-07-29,30.1406,30.21,29.9,29.94,13836,26.4327723300498,26.4936349007918,26.2217703917138,26.2568496832077,15776.8294748981,0.0,1.0
2016-08-01,30.05,30.29,29.97,30.21,23491,26.353317734816,26.5637934837796,26.2831591518282,26.4936349007918,26786.1738359953,0.0,1.0
2016-08-02,29.631,29.86,29.5674,29.86,5365,25.9858621564171,26.1866911002199,25.9300860829418,26.1866911002199,6117.56939381528,0.0,1.0
2016-08-03,29.7999,29.7999,29.57,29.57,7114,26.1339844647502,26.1339844647502,25.9323662368889,25.9323662368889,8111.90841893792,0.0,1.0
2016-08-04,29.8264,29.94,29.81,29.94,24191,26.157224495365,26.2568496832077,26.1428419858525,26.2568496832077,27584.3655555984,0.0,1.0
2016-08-05,30.3726,30.4478,30.12,30.12,14563,26.6362322207146,26.7021812887232,26.4147064949304,26.4147064949304,16605.8085894002,0.0,1.0
2016-08-08,30.44,30.5699,30.4359,30.48,4248,26.6953408268819,26.8092608260084,26.6917451995037,26.7304201183758,4843.88346410574,0.0,1.0
2016-08-09,30.37,30.52,30.37,30.45,15651,26.6339520667675,26.7654994098697,26.6339520667675,26.7041106497554,17846.4265764404,0.0,1.0
2016-08-10,30.1948,30.41,30.14,30.41,11956,26.4803047700241,26.6690313582614,26.4322461406774,26.6690313582614,13633.1145708211,0.0,1.0
2016-08-11,30.4,30.46,30.2655,30.37,6449,26.6602615353879,26.7128804726288,26.5423074177396,26.6339520667675,7353.62628531497,0.0,1.0
2016-08-12,30.3544,30.3544,30.3032,30.33,1530,26.6202711430849,26.6202711430849,26.5753696499726,26.5988727752736,1744.61904427537,0.0,1.0
2016-08-15,30.74,30.7499,30.58,30.64,30971,26.9584355130864,26.9671176377311,26.8181183471106,26.8707372843515,35315.4224968971,0.0,1.0
2016-08-16,30.5,30.61,30.5,30.57,6573,26.7479597641228,26.8444278157311,26.7479597641228,26.8093485242372,7495.02024707321,0.0,1.0
2016-08-17,30.4399,30.45,30.31,30.41,28655,26.6952531286531,26.7041106497554,26.5813331295266,26.6690313582614,32674.548178896,0.0,1.0
2016-08-18,30.611,30.611,30.439,30.49,5106,26.8453047980184,26.8453047980184,26.6944638445945,26.7391899412493,5822.23845756213,0.0,1.0
2016-08-19,30.6799,30.71,30.54,30.54,6630,26.9057288776167,26.9321260444659,26.7830390556167,26.7830390556167,7560.01585852662,0.0,1.0
2016-08-22,30.72,30.72,30.5486,30.67,11702,26.9408958673394,26.9408958673394,26.7905811032879,26.897046752972,13343.4850039937,0.0,1.0
2016-08-23,31.06,31.1088,30.89,30.89,7981,27.2390698450378,27.2818665806604,27.0899828561886,27.0899828561886,9100.52587736063,0.0,1.0
2016-08-24,30.7223,30.9544,30.7223,30.9544,5706,26.9429129266003,27.1464605154938,26.9429129266003,27.1464605154938,6506.40278865051,0.0,1.0
2016-08-25,30.87,30.92,30.7,30.7404,8868,27.0724432104416,27.1162923248091,26.9233562215924,26.9587863060013,10111.9488134863,0.0,1.0
2016-08-26,30.838,31.08,30.813,31.01,5561,27.0443797772465,27.2566094907848,27.0224552200628,27.1952207306704,6341.06307530415,0.0,1.0
2016-08-29,31.0501,31.09,31.01,31.06,4755,27.2303877203931,27.2653793136583,27.1952207306704,27.2390698450378,5422.00232387542,0.0,1.0
2016-08-30,30.96,31.0237,30.96,31.0,2659,27.151371616303,27.2072353880071,27.151371616303,27.1864509077969,3031.98826060668,0.0,1.0
2016-08-31,30.969,31.03,30.6901,31.03,15945,27.1592644568891,27.2127603764174,26.9146740969477,27.2127603764174,18181.6670986738,0.0,1.0
2016-09-01,30.63,30.95,30.5099,30.87,145035,26.8619674614781,27.1426017934295,26.7566418887675,27.0724432104416,165379.622932339,0.0,1.0
2016-09-02,31.0364,31.05,30.93,31.02,3927,27.2183730630564,27.2303000221643,27.1250621476825,27.2039905535439,4477.85554697346,0.0,1.0
2016-09-06,30.98,31.0201,30.915,31.0201,9423,27.16891126205,27.2040782517726,27.1119074133723,27.2040782517726,10744.800819743,0.0,1.0
2016-09-07,31.21,31.21,31.0064,31.02,5919,27.3706171881401,27.3706171881401,27.1920635944359,27.2039905535439,6749.28112618687,0.0,1.0
2016-09-08,31.13,31.22,31.08,31.1,9913,27.3004586051522,27.3793870110135,27.2566094907848,27.2741491365317,11303.5350234652,0.0,1.0
2016-09-09,30.26,30.87,30.26,30.87,13700,26.5374840151592,27.0724432104416,26.5374840151592,27.0724432104416,15621.752226518,0.0,1.0
2016-09-12,30.5101,30.53,30.01,30.08,8435,26.756817285225,26.7742692327432,26.3182384433221,26.3796272034365,9618.21022121749,0.0,1.0
2016-09-13,30.0599,30.45,29.85,30.45,28950,26.3619998594608,26.7041106497554,26.1779212773464,26.7041106497554,33010.9289750144,0.0,1.0
2016-09-14,29.89,30.06,29.89,30.0168,12446,26.2130005688403,26.3620875576895,26.2130005688403,26.3242019228761,14191.8487745433,0.0,1.0
2016-09-15,30.26,30.33,29.88,29.97,24079,26.5374840151592,26.5988727752736,26.2042307459668,26.2831591518282,27456.6548804619,0.0,1.0
2016-09-16,30.1659,30.213,30.08,30.08,5319,26.4549599819197,26.4962658476538,26.3796272034365,26.3796272034365,6065.1167950985,0.0,1.0
2016-09-19,30.317,30.5243,30.3,30.36,3993,26.587472005538,26.7692704337053,26.5725633066531,26.625182243894,4553.11362339318,0.0,1.0
2016-09-20,30.21,30.42,30.175,30.42,4509,26.4936349007918,26.6778011811349,26.4629405207346,26.6778011811349,5141.49494812918,0.0,1.0
2016-09-21,30.44,30.44,30.1364,30.17,55413,26.758132758656,26.758132758656,26.4912546671472,26.520790582413,63037.7214738329,0.0716,1.0
2016-09-22,30.99,30.99,30.7801,30.7901,13652,27.241607562114,27.241607562114,27.0570959962125,27.0658864471844,15530.4887582474,0.0,1.0
2016-09-23,30.79,30.97,30.79,30.97,7639,27.0657985426747,27.2240266601701,27.0657985426747,27.2240266601701,8690.11160447205,0.0,1.0
2016-09-26,30.38,30.7,30.38,30.7,15879,26.7053900528242,26.9866844839271,26.7053900528242,26.9866844839271,18063.9196449027,0.0,1.0
2016-09-27,30.4495,30.46,30.3375,30.3375,1929,26.7664836870794,26.7757136605999,26.6680306361934,26.6680306361934,2194.42666383382,0.0,1.0
2016-09-28,30.78,30.78,30.44,30.51,23014,27.0570080917028,27.0570080917028,26.758132758656,26.8196659154598,26180.6818255425,0.0,1.0
2016-09-29,30.53,30.8299,30.53,30.78,13394,26.8372468174037,27.1008724420529,26.8372468174037,27.0570080917028,15236.9884579524,0.0,1.0
2016-09-30,30.86,30.99,30.5511,30.72,20394,27.1273316994785,27.241607562114,26.8557946689545,27.004265385871,23200.1749000658,0.0,1.0
2016-10-03,30.776,30.86,30.64,30.7,221150,27.053491911314,27.1273316994785,26.9339417780953,26.9866844839271,251579.811667625,0.0,1.0
2016-10-04,30.7,31.0,30.6177,30.99,35461,26.9866844839271,27.250398013086,26.9143390724278,27.241607562114,40340.3649176833,0.0,1.0
2016-10-05,30.96,31.15,30.77,30.77,67275,27.2152362091981,27.3822547776654,27.0482176407308,27.0482176407308,76531.9096990256,0.0,1.0
2016-10-06,31.0,31.01,30.7147,30.9199,79045,27.250398013086,27.2591884640579,26.9996064468558,27.1799865008005,89921.4389024075,0.0,1.0
2016-10-07,30.69,31.13,30.55,31.13,18293,26.9778940329551,27.3646738757215,26.8548277193476,27.3646738757215,20810.0813693686,0.0,1.0
2016-10-10,30.946,31.03,30.915,31.01,9054,27.2029295778374,27.2767693660018,27.1756791798243,27.2591884640579,10299.8128638421,0.0,1.0
2016-10-11,30.45,30.96,30.28,30.96,15049,26.766923209628,27.2152362091981,26.6174855431046,27.2152362091981,17119.7132524806,0.0,1.0
2016-10-12,30.48,30.64,30.33,30.38,29883,26.7932945625439,26.9339417780953,26.6614377979644,26.7053900528242,33994.8429213821,0.0,1.0
2016-10-13,30.15,30.5,30.0449,30.5,12305,26.5032096804691,26.8108754644878,26.4108220407537,26.8108754644878,13998.1441671722,0.0,1.0
2016-10-14,30.131,30.3899,30.0715,30.3899,13202,26.4865078236224,26.7140925992865,26.4342046403392,26.7140925992865,15018.5696298258,0.0,1.0
2016-10-17,30.0648,30.1001,30.05,30.05,1285,26.428315038188,26.459345330119,26.4153051707494,26.4153051707494,1461.81351115939,0.0,1.0
2016-10-18,30.08,30.1968,30.08,30.18,2209,26.4416765236653,26.5443489910179,26.4416765236653,26.529581033385,2512.95412151836,0.0,1.0
2016-10-19,30.3255,30.3994,30.04,30.12,25696,26.657482095027,26.7224435277098,26.4065147197775,26.4768383275532,29231.7198309352,0.0,1.0
2016-10-20,30.056,30.27,30.02,30.25,6992,26.4205794413326,26.6086950921326,26.3889338178336,26.5911141901887,7954.08565760814,0.0,1.0
2016-10-21,30.0307,30.09,29.875,29.9,19942,26.3983396003736,26.4504669746373,26.2614722787401,26.28344840617,22685.9805755179,0.0,1.0
2016-10-24,30.26,30.41,30.2,30.29,145639,26.5999046411607,26.7317614057401,26.5471619353289,26.6262759940766,165678.644320422,0.0,1.0
2016-10-25,29.98,30.36,29.9261,30.36,12655,26.3537720139457,26.6878091508803,26.3063914832068,26.6878091508803,14396.3034892779,0.0,1.0
2016-10-26,29.77,30.06,29.76,29.91,114743,26.1691725435345,26.4240956217214,26.1603820925625,26.292238857142,130531.41456106,0.0,1.0
2016-10-27,29.44,29.82,29.42,29.82,39618,25.8790876614597,26.2131247983943,25.8615067595158,26.2131247983943,45069.3600662355,0.0,1.0
2016-10-28,29.35,29.5589,29.314,29.48,4505,25.799973602712,25.9836061235163,25.768327979213,25.9142494653475,5124.87927453156,0.0,1.0
2016-10-31,29.44,29.4799,29.3436,29.4,21173,25.8790876614597,25.9141615608378,25.79434771409,25.8439258575718,24086.3637912667,0.0,1.0
2016-11-01,29.04,29.516,28.9061,29.516,25083,25.5274696225812,25.9458950888466,25.4097654840666,25.9458950888466,28534.3722182186,0.0,1.0
2016-11-02,28.84,28.96,28.81,28.85,7115,25.3516606031419,25.4571460148055,25.325289250226,25.3604510541139,8094.01021937669,0.0,1.0
2016-11-03,28.69,29.01,28.69,29.01,5264,25.2198038385625,25.5010982696653,25.2198038385625,25.5010982696653,5988.31620446927,0.0,1.0
2016-11-04,29.18,29.2052,28.67,28.67,2082,25.6505359361886,25.672687872638,25.2022229366185,25.2022229366185,2368.47916749716,0.0,1.0
2016-11-07,29.56,29.62,29.3939,29.42,6493,25.9845730731232,26.037315778955,25.8385636824789,25.8615067595158,7386.42422409177,0.0,1.0
2016-11-08,29.6234,29.6234,29.25,29.25,3415,26.0403045322855,26.0403045322855,25.7120690929924,25.7120690929924,3884.89738568818,0.0,1.0
2016-11-09,30.67,30.74,29.33,29.33,13705,26.9603131310112,27.0218462878149,25.7823927007681,25.7823927007681,15590.7814555949,0.0,1.0
2016-11-10,31.56,31.6181,31.06,31.06,41814,27.7426632675159,27.793735787663,27.3031407189177,27.3031407189177,47567.5254129328,0.0,1.0
2016-11-11,32.38,32.43,31.57,31.59,74731,28.4634802472169,28.5074325020767,27.7514537184879,27.7690346204318,85013.8408579394,0.0,1.0
2016-11-14,33.04,33.22,32.83,32.83,47014,29.0436500113664,29.2018781288618,28.8590505409552,28.8590505409552,53483.03534136,0.0,1.0
2016-11-15,32.97,33.02,32.64,32.92,9253,28.9821168545627,29.0260691094225,28.6920319724879,28.9381645997029,10526.1948784108,0.0,1.0
2016-11-16,33.0,33.0,32.8801,32.93,88764,29.0084882074786,29.0084882074786,28.9030907003248,28.9469550506749,100977.754478251,0.0,1.0
2016-11-17,33.23,33.3,33.1,33.18,33120,29.2106685798337,29.2722017366375,29.0963927171982,29.1667163249739,37677.247851828,0.0,1.0
2016-11-18,33.2402,33.3,33.09,33.11,23385,29.2196348398252,29.2722017366375,29.0876022662263,29.1051831681702,26602.7307069745,0.0,1.0
2016-11-21,33.38,33.52,33.18,33.42,91706,29.3425253444132,29.4655916580207,29.1667163249739,29.377687148301,104324.567980065,0.0,1.0
2016-11-22,33.9174,33.92,33.596,33.596,25325,29.8149241796465,29.8172096968992,29.5323990854076,29.5323990854076,28809.6709495031,0.0,1.0
2016-11-23,34.04,34.0599,33.79,33.89,7868,29.9226951085628,29.940188105997,29.7029338342637,29.7908383439833,8950.62156093545,0.0,1.0
2016-11-25,34.13,34.25,34.07,34.25,3447,30.0018091673104,30.107294578974,29.9490664614787,30.107294578974,3921.30052370927,0.0,1.0
2016-11-28,33.83,34.029,33.8067,33.891,30490,29.7380956381515,29.9130256124936,29.7176138873869,29.7917173890805,34685.3649457197,0.0,1.0
2016-11-29,33.76,33.97,33.7207,33.87,19918,29.6765624813478,29.861161951759,29.642016009028,29.7732574420394,22658.6782220021,0.0,1.0
2016-11-30,33.64,33.99,33.5,33.9194,64519,29.5710770696842,29.878742853703,29.4480107560768,29.8166822698409,73396.6894369593,0.0,1.0
2016-12-01,33.46,33.85,33.46,33.85,28710,29.4128489521889,29.7556765400955,29.4128489521889,29.7556765400955,32660.4403932965,0.0,1.0
2016-12-02,33.55,33.77,33.53,33.7,12653,29.4919630109366,29.6853529323198,29.4743821089926,29.623819775516,14394.0282931515,0.0,1.0
2016-12-05,34.26,34.26,33.88,33.91,31722,30.116085029946,30.116085029946,29.7820478930114,29.8084192459272,36086.8857595316,0.0,1.0
2016-12-06,34.68,34.7099,34.1781,34.41,9671,30.4852839707684,30.5115674191746,30.0440912364856,30.2479417945254,11001.7108688112,0.0,1.0
2016-12-07,35.26,35.285,34.7052,34.71,9452,30.9951301271423,31.0171062545722,30.5074359072178,30.5116553236843,10752.5768929794,0.0,1.0
2016-12-08,35.89,35.9092,35.3,35.43,8546,31.548928538376,31.5658062042421,31.0302919310301,31.1445677936657,9721.91304775729,0.0,1.0
2016-12-09,35.96,35.99,35.77,35.8976,18259,31.6104616951797,31.6368330480956,31.4434431267124,31.5556092811147,20771.4030352212,0.0,1.0
2016-12-12,35.5769,36.08,35.495,35.91,24892,31.2736995184438,31.7159471068433,31.2017057249834,31.5665094403199,28317.0909881553,0.0,1.0
2016-12-13,35.51,35.86,35.3548,35.82,16563,31.2148914014414,31.5225571854601,31.0784636023565,31.4873953815722,18842.0367201034,0.0,1.0
2016-12-14,35.218,35.56,35.1,35.56,13351,30.95821023306,31.2588436563012,30.8544829115909,31.2588436563012,15188.0717412366,0.0,1.0
2016-12-15,35.4299,35.69,35.0601,35.24,25379,31.1444798891559,31.3731195189367,30.8194090122127,30.9775492251984,28871.1012449137,0.0,1.0
2016-12-16,35.32,35.725,35.31,35.37,18693,31.0478728329741,31.4038860973386,31.0390823820021,31.0918250878339,21265.1205946322,0.0,1.0
2016-12-19,35.49,35.58,35.32,35.45,16289,31.1973104994974,31.2764245582451,31.0478728329741,31.1621486956096,18530.3348507979,0.0,1.0
2016-12-20,35.91,35.97,35.74,35.79,33740,31.5665094403199,31.6192521461517,31.4170717737965,31.4610240286563,38382.5586509866,0.0,1.0
2016-12-21,35.54,35.73,35.538,35.73,13661,31.4370260975029,31.6050912342087,31.4352569908007,31.6050912342087,15443.9525702644,0.2227,1.0
2016-12-22,35.07,35.65,35.03,35.65,20927,31.0212860224937,31.534326966122,30.9859038884504,31.534326966122,23658.2677284184,0.0,1.0
2016-12-23,35.19,35.225,34.97,34.97,22697,31.1274324246237,31.1583917919116,30.9328306873853,30.9328306873853,25659.2776141785,0.0,1.0
2016-12-27,35.385,35.51,35.3067,35.35,12734,31.2999203280849,31.4104894969704,31.2306598006951,31.268960960797,14395.9660368749,0.0,1.0
2016-12-28,35.0,35.52,34.8998,35.52,78275,30.9593672879178,31.4193350304812,30.8707350421393,31.4193350304812,88490.9880270443,0.0,1.0
2016-12-29,35.0099,35.31,34.88,34.94,25517,30.9681243660936,31.2335788267537,30.8532208857878,30.9062940868528,28847.3272626775,0.0,1.0
2016-12-30,34.83,35.23,34.75,35.23,15798,30.8089932182337,31.162814558667,30.738228950147,31.162814558667,17859.8611159533,0.0,1.0
2017-01-03,35.13,35.39,34.8469,35.39,191804,31.0743592235587,31.3043430948404,30.823942169867,31.3043430948404,216837.118716566,0.0,1.0
2017-01-04,35.64,35.73,35.36,35.43,725885,31.5254814326112,31.6050912342087,31.2778064943079,31.3397252288837,820623.198262676,0.0,1.0
2017-01-05,34.95,35.426,34.86,35.426,424410,30.9151396203637,31.3361870154794,30.8355298187662,31.3361870154794,479801.472099109,0.0,1.0
2017-01-06,34.71,35.03,34.71,34.98,31925,30.7028468161037,30.9859038884504,30.7028468161037,30.9416762208962,36091.6613575648,0.0,1.0
2017-01-09,34.37,34.6219,34.35,34.62,33088,30.4020986767353,30.6249176658732,30.3844076097137,30.6232370145062,37406.4492090557,0.0,1.0
2017-01-10,34.7701,34.88,34.3,34.3,21042,30.7560084725038,30.8532208857878,30.3401799421595,30.3401799421595,23788.2768452898,0.0,1.0
2017-01-11,34.81,34.92,34.67,34.92,23041,30.791302151212,30.8886030198312,30.6674646820603,30.8886030198312,26048.174450733,0.0,1.0
2017-01-12,34.5,34.87,34.04,34.87,14874,30.5170906123762,30.844375352277,30.1101960708778,30.844375352277,16815.2661247429,0.0,1.0
2017-01-13,34.7,34.8406,34.689,34.77,13051,30.6940012825928,30.8183694837552,30.6842711957309,30.7559200171687,14754.3389938161,0.0,1.0
2017-01-17,34.45,34.74,34.4001,34.74,32761,30.472862944822,30.7293834166362,30.4287237326029,30.7293834166362,37036.771111517,0.0,1.0
2017-01-18,34.52,34.53,34.33,34.51,29354,30.5347816793978,30.5436272129087,30.366716542692,30.525936145887,33185.1097099439,0.0,1.0
2017-01-19,34.15,34.73,34.0145,34.43,21235,30.207496939497,30.7205378831253,30.0876399604252,30.4551718778003,24006.4660588219,0.0,1.0
2017-01-20,34.22,34.399,34.19,34.36,12955,30.2694156740728,30.4277507239167,30.2428790735403,30.3932531432245,14645.8096440799,0.0,1.0
2017-01-23,34.14,34.2456,33.99,34.1,16236,30.1986514059862,30.2920602398606,30.0659684033237,30.1632692719428,18355.0262741244,0.0,1.0
2017-01-24,34.71,34.8,34.12,34.12,19377,30.7028468161037,30.7824566177012,30.1809603389645,30.1809603389645,21905.9709358037,0.0,1.0
2017-01-25,35.14,35.19,34.99,35.13,32480,31.0832047570695,31.1274324246237,30.950521754407,31.0743592235587,36719.0966607269,0.0,1.0
2017-01-26,34.85,35.19,34.83,35.19,34690,30.8266842852553,31.1274324246237,30.8089932182337,31.1274324246237,39217.5327327776,0.0,1.0
2017-01-27,34.59,34.83,34.504,34.83,14558,30.5967004139737,30.8089932182337,30.5206288257805,30.8089932182337,16458.0236818615,0.0,1.0
2017-01-30,34.13,34.45,33.833,34.45,29574,30.1898058724753,30.472862944822,29.9270935272036,30.472862944822,33433.8228030892,0.0,1.0
2017-01-31,34.31,34.375,33.8,33.94,14804,30.3490254756703,30.4065214434907,29.8979032666178,30.0217407357695,16736.1301405604,0.0,1.0
2017-02-01,34.29,34.759,34.215,34.64,14196,30.3313344086487,30.7461899303068,30.2649929073174,30.6409280815278,16048.7775922314,0.0,1.0
2017-02-02,34.13,34.3749,34.05,34.2,26106,30.1898058724753,30.4064329881556,30.1190416043886,30.2517246070512,29513.2000438712,0.0,1.0
2017-02-03,34.51,34.57,34.2401,34.55,14176,30.525936145887,30.579009346952,30.2871951964296,30.5613182799303,16026.1673110364,0.0,1.0
2017-02-06,34.24,34.59,34.2,34.59,20134,30.2871067410945,30.5967004139737,30.2517246070512,30.5967004139737,22761.7700790355,0.0,1.0
2017-02-07,34.0055,34.41,33.95,34.41,14760,30.0796789802654,30.4374808107787,30.0305862692803,30.4374808107787,16686.3875219313,0.0,1.0
2017-02-08,33.98,34.0399,33.74,33.7695,35943,30.0571228698128,30.1101076155427,29.8448300655528,29.8709243894098,40634.0668496461,0.0,1.0
2017-02-09,34.49,34.5513,34.0,34.0,6474,30.5082450788653,30.5624681992867,30.0748139368345,30.0748139368345,7318.94802283084,0.0,1.0
2017-02-10,34.86,34.9,34.71,34.71,13010,30.8355298187662,30.8709119528095,30.7028468161037,30.7028468161037,14707.9879173662,0.0,1.0
2017-02-13,34.86,35.1,34.85,34.97,14997,30.8355298187662,31.0478226230262,30.8266842852553,30.9328306873853,16954.3193540924,0.0,1.0
2017-02-14,35.0,35.0444,34.7283,34.857,34112,30.9593672879178,30.998641456706,30.7190341424285,30.8328761587129,38564.0956062413,0.0,1.0
2017-02-15,35.22,35.2284,34.81,34.81,12180,31.1539690251562,31.1613992733053,30.791302151212,30.791302151212,13769.6612477726,0.0,1.0
2017-02-16,34.89,35.0666,34.8001,35.057,7705,30.8620664192987,31.0182785411,30.7825450730363,31.0097868289296,8710.61083038486,0.0,1.0
2017-02-17,34.9,34.9,34.7496,34.7918,15313,30.8709119528095,30.8709119528095,30.7378751288066,30.7752032802223,17311.5617969738,0.0,1.0
2017-02-21,35.19,35.26,35.0235,35.1727,23167,31.1274324246237,31.1893511591995,30.9801542916683,31.1121296516499,26190.6192222616,0.0,1.0
2017-02-22,35.1104,35.165,34.9901,35.16,15493,31.0570219778775,31.1053185908466,30.9506102097421,31.1008958240912,17515.0543277291,0.0,1.0
2017-02-23,34.74,35.11,34.6703,35.11,18796,30.7293834166362,31.056668156537,30.6677300480657,31.056668156537,21249.1422670881,0.0,1.0
2017-02-24,34.77,34.8799,34.44,34.51,26845,30.7559200171687,30.8531324304527,30.4640174113112,30.525936145887,30348.6499340274,0.0,1.0
2017-02-27,35.01,35.04,34.71,34.776,7863,30.9682128214287,30.9947494219612,30.7028468161037,30.7612273372752,8889.23205182558,0.0,1.0
2017-02-28,34.35,34.97,34.29,34.97,11447,30.3844076097137,30.9328306873853,30.3313344086487,30.9328306873853,12940.9944419747,0.0,1.0
2017-03-01,34.88,35.0186,34.65,34.65,33306,30.8532208857878,30.975819980248,30.6497736150387,30.6497736150387,37652.9012740816,0.0,1.0
2017-03-02,34.58,34.8422,34.58,34.84,33000,30.5878548804628,30.8197847691169,30.5878548804628,30.8178387517445,37306.9639717976,0.0,1.0
2017-03-03,34.31,34.668,34.2101,34.5,15390,30.3490254756703,30.6656955753582,30.2606585958971,30.5170906123762,17398.6113795747,0.0,1.0
2017-03-06,34.01,34.19,33.93,34.19,9944,30.0836594703453,30.2428790735403,30.0128952022586,30.2428790735403,11241.8318101683,0.0,1.0
2017-03-07,33.72,33.9692,33.7166,33.9692,10185,29.8271389985311,30.0475696936211,29.8241315171375,30.0475696936211,11514.2856985685,0.0,1.0
2017-03-08,33.65,33.83,33.62,33.77,19151,29.7652202639553,29.9244398671503,29.7386836634228,29.8713666660853,21650.4747582999,0.0,1.0
2017-03-09,33.2939,33.6369,33.2766,33.51,10889,29.4502308156345,29.7536326150561,29.4349280426608,29.6413827948036,12310.1675966335,0.0,1.0
2017-03-10,33.51,33.59,33.3576,33.55,15683,29.6413827948036,29.7121470628903,29.5065768640985,29.676764928847,17729.8519990819,0.0,1.0
2017-03-13,33.46,33.6104,33.4301,33.53,11929,29.5971551272495,29.7301919512524,29.5707069820521,29.6590738618253,13485.9022187749,0.0,1.0
2017-03-14,33.46,33.53,33.24,33.3,12769,29.5971551272495,29.6590738618253,29.4025533900111,29.4556265910761,14435.5340289661,0.0,1.0
2017-03-15,34.02,34.09,33.59,33.59,66276,30.0925050038562,30.154423738432,29.7121470628903,29.7121470628903,74925.9498240864,0.0,1.0
2017-03-16,34.1663,34.2614,34.04,34.04,14468,30.2219151591196,30.3060361828077,30.1101960708778,30.1101960708778,16356.2774164839,0.0,1.0
2017-03-17,34.25,34.25,34.0001,34.08,7272,30.2959522746053,30.2959522746053,30.0749023921696,30.1455782049212,8221.09824251249,0.0,1.0
2017-03-20,33.91,34.2,33.8762,34.19,10723,29.995204135237,30.2517246070512,29.9653062319704,30.2428790735403,12122.5022627147,0.0,1.0
2017-03-21,33.08,33.922,33.08,33.922,11786,29.2610248538378,30.00581877545,29.2610248538378,30.00581877545,13324.2387082305,0.0,1.0
2017-03-22,33.03,33.06,32.82,33.05,10069,29.2167971862836,29.2433337868161,29.0310409825561,29.2344882533053,11383.1460676373,0.0,1.0
2017-03-23,33.3,33.45,32.98,32.98,21326,29.5058692214177,29.6387785422349,29.2223293370076,29.2223293370076,24068.2894196695,0.0568,1.0
2017-03-24,33.25,33.47,33.15,33.44,7016,29.4615661144786,29.6564997850105,29.3729599006005,29.629917920847,7918.18055746045,0.0,1.0
2017-03-27,33.29,33.29,32.93,32.93,11378,29.4970086000298,29.4970086000298,29.1780262300686,29.1780262300686,12841.0858584357,0.0,1.0
2017-03-28,33.58,33.58,33.125,33.2,10131,29.7539666202764,29.7539666202764,29.3508083471309,29.4172630075395,11433.7353517149,0.0,1.0
2017-03-29,33.72,33.7737,33.54,33.54,108847,29.8780153197058,29.9255968565584,29.7185241347252,29.7185241347252,122843.52895352,0.0,1.0
2017-03-30,34.04,34.0899,33.6201,33.72,6578,30.1615552041158,30.205769704841,29.7894977120416,29.8780153197058,7423.85856712869,0.0,1.0
2017-03-31,34.12,34.21,33.9516,34.0082,13128,30.2324401752183,30.3121857677087,30.0832273110476,30.1333784281026,14816.1166417248,0.0,1.0
2017-04-03,33.55,34.25,33.47,34.25,97006,29.727384756113,30.3476282532599,29.6564997850105,30.3476282532599,109479.906379277,0.0,1.0
2017-04-04,33.47,33.6699,33.35,33.5643,486274,29.6564997850105,29.8336236065529,29.5501723283567,29.7400554446976,548803.496636049,0.0,1.0
2017-04-05,33.122,33.8735,33.1,33.8735,21804,29.3481501607146,30.0140258580087,29.3286567936614,30.0140258580087,24607.7549707622,0.0,1.0
2017-04-06,33.48,33.5688,33.18,33.18,754918,29.6653604063983,29.7440427243221,29.3995417647639,29.3995417647639,851992.165062276,0.0,1.0
2017-04-07,33.51,33.59,33.4,33.4,19682,29.6919422705617,29.7628272416642,29.5944754352958,29.5944754352958,22212.8890723969,0.0,1.0
2017-04-10,33.8132,33.8976,33.36,33.4,135977,29.9605963110402,30.0353799555534,29.5590329497445,29.5944754352958,153462.149039595,0.0,1.0
2017-04-11,34.02,34.0201,33.74,33.78,6623,30.1438339613402,30.1439225675541,29.8957365624814,29.9311790480327,7474.64507298469,0.0,1.0
2017-04-12,33.54,33.99,33.51,33.99,74151,29.7185241347252,30.1172520971768,29.6919422705617,30.1172520971768,83686.0043495224,0.0,1.0
2017-04-13,33.18,33.56,33.1397,33.46,11678,29.3995417647639,29.7362453775008,29.363833460571,29.6476391636227,13179.6625641424,0.0,1.0
2017-04-17,33.53,33.53,33.19,33.21,24585,29.7096635133374,29.7096635133374,29.4084023861517,29.4261236289273,27746.3610326632,0.0,1.0
2017-04-18,33.58,33.58,33.346,33.4702,7407,29.7539666202764,29.7539666202764,29.5466280798016,29.6566769974382,8359.45886389817,0.0,1.0
2017-04-19,33.6923,33.87,33.55,33.55,19129,29.8534713984616,30.010924640523,29.727384756113,29.727384756113,21588.7793448775,0.0,1.0
2017-04-20,34.23,34.25,33.89,33.91,97587,30.3299070104843,30.3476282532599,30.0286458832986,30.0463671260743,110135.616599329,0.0,1.0
2017-04-21,34.09,34.1962,34.06,34.1,10705,30.2058583110549,30.2999581101935,30.1792764468915,30.2147189324427,12081.5454486337,0.0,1.0
2017-04-24,34.44,34.6099,34.36,34.51,8717,30.5159800596284,30.6665220170073,30.4450950885259,30.578004409343,9837.91047881736,0.0,1.0
2017-04-25,34.71,34.82,34.71,34.74,5874,30.7552168370993,30.8526836723653,30.7552168370993,30.7817987012628,6629.33189773699,0.0,1.0
2017-04-26,35.05,35.2416,34.83,34.83,21071,31.056477964285,31.2262474700755,30.8615442937531,30.8615442937531,23780.4992198188,0.0,1.0
2017-04-27,35.0199,35.0199,34.87,34.99,3735,31.0298074939076,31.0298074939076,30.8969867793043,31.0033142359581,4215.27998604829,0.0,1.0
2017-04-28,34.5,35.07,34.5,35.07,8133,30.5691437879552,31.0741992070606,30.5691437879552,31.0741992070606,9178.81449170837,0.0,1.0
2017-05-01,34.52,34.75,34.44,34.75,9437,30.5868650307309,30.7906593226506,30.5159800596284,30.7906593226506,10650.4945725134,0.0,1.0
2017-05-02,34.53,34.56,34.4184,34.53,15891,30.5957256521187,30.6223075162821,30.4968411174307,30.5957256521187,17934.4081012833,0.0,1.0
2017-05-03,34.21,34.5,34.1455,34.5,8750,30.3121857677087,30.5691437879552,30.2550347597573,30.5691437879552,9875.1539164451,0.0,1.0
2017-05-04,34.08,34.24,34.01,34.24,7645,30.1969976896671,30.3387676318721,30.1349733399524,30.3387676318721,8628.06305042547,0.0,1.0
2017-05-05,34.29,34.32,34.07,34.32,6356,30.3830707388112,30.4096526029746,30.1881370682793,30.4096526029746,7173.31180490572,0.0,1.0
2017-05-08,34.1,34.252,34.07,34.252,4532,30.2147189324427,30.3494003775375,30.1881370682793,30.3494003775375,5114.76543420906,0.0,1.0
2017-05-09,34.24,34.3429,34.22,34.25,9350,30.3387676318721,30.4299434259527,30.3210463890965,30.3476282532599,10552.3073278585,0.0,1.0
2017-05-10,34.345,34.4,34.17,34.3648,18988,30.4318041564441,30.4805375740771,30.2767432821574,30.449348186792,21429.6482931954,0.0,1.0
2017-05-11,33.93,33.99,33.65,33.8699,7974,30.0640883688499,30.1172520971768,29.8159909699911,30.0108360343091,8999.36883768381,0.0,1.0
2017-05-12,33.47,33.91,33.45,33.91,6509,29.6564997850105,30.0463671260743,29.6387785422349,30.0463671260743,7345.98592481614,0.0,1.0
2017-05-15,33.67,33.86,33.62,33.62,9711,29.8337122127667,30.0020640191352,29.7894091058277,29.7894091058277,10959.7279637256,0.0,1.0
2017-05-16,33.51,33.67,33.321,33.67,20586,29.6919422705617,29.8337122127667,29.5244765263321,29.8337122127667,23233.1335455931,0.0,1.0
2017-05-17,32.76,33.14,32.7,33.04,88902,29.0273956664758,29.3640992792127,28.9742319381489,29.2754930653345,100333.82096912,0.0,1.0
2017-05-18,32.79,32.9292,32.6957,32.77,18148,29.0539775306392,29.1773173803576,28.9704218709521,29.0362562878636,20481.6335172167,0.0,1.0
2017-05-19,33.02,33.16,32.92,32.92,29626,29.2577718225589,29.3818205219883,29.1691656086808,29.1691656086808,33435.5782775546,0.0,1.0
2017-05-22,33.2,33.27,33.0,33.0,7515,29.4172630075395,29.4792873572542,29.2400505797833,29.2400505797833,8481.34647795259,0.0,1.0
2017-05-23,33.24,33.4,33.1449,33.4,6773,29.4527054930908,29.5944754352958,29.3684409836927,29.5944754352958,7643.93342583803,0.0,1.0
2017-05-24,33.26,33.34,33.12,33.265,24099,29.4704267358664,29.5413117069689,29.346378036437,29.4748570465603,27197.8667694184,0.0,1.0
2017-05-25,33.16,33.471,33.1,33.43,9898,29.3818205219883,29.6573858471493,29.3286567936614,29.6210572994592,11170.7741102827,0.0,1.0
2017-05-26,33.2045,33.2045,33.02,33.02,2877,29.421250287164,29.421250287164,29.2577718225589,29.2577718225589,3246.95060772716,0.0,1.0
2017-05-30,33.06,33.2199,33.06,33.06,4048,29.2932143081101,29.4348956441013,29.2932143081101,29.2932143081101,4568.52834900227,0.0,1.0
2017-05-31,33.04,33.04,32.5801,32.5801,3484,29.2754930653345,29.2754930653345,28.867993087709,28.867993087709,3932.00414227369,0.0,1.0
2017-06-01,33.65,33.65,32.93,32.93,8352,29.8159909699911,29.8159909699911,29.1780262300686,29.1780262300686,9425.97548687425,0.0,1.0
2017-06-02,33.81,34.09,33.64,33.79,9771,29.9577609121961,30.2058583110549,29.8071303486033,29.9400396694205,11027.4433048669,0.0,1.0
2017-06-05,33.59,33.7166,33.59,33.6987,19906,29.7628272416642,29.875002708434,29.7628272416642,29.8591421961498,22465.6930126579,0.0,1.0
2017-06-06,33.47,33.57,33.31,33.51,23683,29.6564997850105,29.7451059988886,29.5147298428055,29.6919422705617,26728.3737375051,0.0,1.0
2017-06-07,33.55,33.58,33.45,33.45,6233,29.727384756113,29.7539666202764,29.6387785422349,29.6387785422349,7034.49535556598,0.0,1.0
2017-06-08,33.9346,34.0748,33.7112,33.77,1531,30.0681642546883,30.1923901665454,29.8702179728845,29.9223184266449,1727.86978812314,0.0,1.0
2017-06-09,34.3,34.4057,33.97,33.97,3094,30.391931360199,30.4855881282682,30.0995308544011,30.0995308544011,3491.85442485499,0.0,1.0
2017-06-12,34.45,34.8199,34.45,34.53,8293,30.5248406810162,30.8525950661514,30.5248406810162,30.5957256521187,9359.38873475192,0.0,1.0
2017-06-13,34.54,34.6735,34.4701,34.5,4103,30.6045862735065,30.7228755690338,30.5426505300057,30.5691437879552,4630.60074504849,0.0,1.0
2017-06-14,34.46,34.68,34.2,34.68,8804,30.533701302404,30.7286349729359,30.3033251463208,30.7286349729359,9936.09772347231,0.0,1.0
2017-06-15,34.15,34.31,34.0838,34.2504,7694,30.2590220393818,30.4007919815868,30.2003647257945,30.3479826781154,8683.36391235756,0.0,1.0
2017-06-16,33.9,34.08,33.77,34.08,4167,30.0375065046864,30.1969976896671,29.9223184266449,30.1969976896671,4702.83044226593,0.0,1.0
2017-06-19,34.05,34.1809,33.98,34.0799,2616,30.1704158255036,30.2864013594701,30.1083914757889,30.1969090834532,2952.38887376234,0.0,1.0
2017-06-20,33.62,33.89,33.5865,33.89,12390,29.7894091058277,30.0286458832986,29.7597260241785,30.0286458832986,13983.2179456863,0.0,1.0
2017-06-21,33.31,33.75,33.28,33.75,27382,29.5147298428055,29.9045971838692,29.488147978642,29.9045971838692,30903.0245188686,0.0,1.0
2017-06-22,33.31,33.43,32.99,32.99,42461,29.6487910444031,29.7556014594535,29.3639632709354,29.3639632709354,47704.3366753734,0.1513,1.0
2017-06-23,33.58,33.6,33.31,33.31,3161,29.8891144782665,29.9069162141082,29.6487910444031,29.6487910444031,3551.33906951921,0.0,1.0
2017-06-26,33.84,33.848,33.65,33.78,4796,30.120537044209,30.1276577385457,29.9514205537125,30.0671318366838,5388.23858823604,0.0,1.0
2017-06-27,33.65,33.99,33.65,33.74,26329,29.9514205537125,30.2540500630219,29.9514205537125,30.0315283650003,29580.261424034,0.0,1.0
2017-06-28,34.12,34.27,33.8,33.8,8460,30.3697613459932,30.5032743648062,30.0849335725255,30.0849335725255,9504.69108767242,0.0,1.0
2017-06-29,34.1,34.19,33.7907,34.141,8816,30.3519596101515,30.4320674214393,30.0766557653591,30.388453168627,9904.65208379669,0.0,1.0
2017-06-30,34.01,34.2,33.956,34.2,7722,30.2718517988637,30.4409682893601,30.223787112091,30.4409682893601,8675.55846087546,0.0,1.0
2017-07-03,34.36,34.43,34.13,34.13,6115,30.583382176094,30.64568825154,30.3786622139141,30.3786622139141,6870.11654859537,0.0,1.0
2017-07-05,34.02,34.08,33.86,34.04,21588,30.2807526667845,30.3341578743097,30.1383387800507,30.2985544026263,24253.8145627273,0.0,1.0
2017-07-06,33.56,33.9099,33.56,33.8081,3176,29.8713127424247,30.1827541109758,29.8713127424247,30.0921432755414,3568.19135868175,0.0,1.0
2017-07-07,33.8465,33.8465,33.53,33.53,3500,30.1263226083575,30.1263226083575,29.8446101386621,29.8446101386621,3932.20080459261,0.0,1.0
2017-07-10,33.62,33.9,33.5601,33.61,13741,29.9247179499499,30.1739422517342,29.8714017511039,29.9158170820291,15437.8203588306,0.0,1.0
2017-07-11,33.59,33.68,33.4087,33.56,13600,29.8980153461873,29.9781231574751,29.736642610782,29.8713127424247,15279.4088407027,0.0,1.0
2017-07-12,33.84,34.06,33.75,33.75,7929,30.120537044209,30.316356138468,30.0404292329212,30.0404292329212,8908.12005131851,0.0,1.0
2017-07-13,34.05,34.05,33.7,33.7,14852,30.3074552705471,30.3074552705471,29.9959248933168,29.9959248933168,16686.0132428027,0.0,1.0
2017-07-14,34.12,34.2,34.02,34.0608,5427,30.3697613459932,30.4409682893601,30.2807526667845,30.3170682079017,6097.15821900688,0.0,1.0
2017-07-17,34.25,34.38,34.2,34.2,4844,30.4854726289644,30.6011839119357,30.4409682893601,30.4409682893601,5442.16591355618,0.0,1.0
2017-07-18,34.0914,34.16,34.02,34.0997,4761,30.3443048637395,30.4053648176767,30.2807526667845,30.3516925841138,5348.91658019012,0.0,1.0
2017-07-19,34.46,34.489,34.2939,34.2939,3175,30.6723908553026,30.6982033722731,30.524547439137,30.524547439137,3567.06787273759,0.0,1.0
2017-07-20,34.66,34.68,34.5252,34.5688,12799,30.8504082137199,30.8682099495617,30.7304245141467,30.7692322982816,14379.4965994231,0.0,1.0
2017-07-21,34.35,34.4499,34.285,34.43,49057,30.5744813081731,30.6634009787025,30.5166256666875,30.64568825154,55114.8499631142,0.0,1.0
2017-07-24,34.26,34.26,34.1473,34.2269,76934,30.4943734968853,30.4943734968853,30.3940607154172,30.4649116240672,86434.2676287223,0.0,1.0
2017-07-25,34.68,34.7799,34.4184,34.46,10439,30.8682099495617,30.9571296200911,30.6353632447518,30.6723908553026,11728.0697711835,0.0,1.0
2017-07-26,34.3969,34.5912,34.3969,34.52,58877,30.616226378722,30.7891702424244,30.616226378722,30.7257960628278,66147.4819348568,0.0,1.0
2017-07-27,34.43,34.49,34.287,34.3668,12746,30.64568825154,30.6990934590652,30.5184058402716,30.5894347662802,14319.9518443821,0.0,1.0
2017-07-28,34.45,34.45,34.2,34.3773,1582,30.6634899873818,30.6634899873818,30.4409682893601,30.5987806775971,1777.35476367586,0.0,1.0
2017-07-31,34.31,34.53,34.19,34.53,3827,30.5388778364896,30.7346969307487,30.4320674214393,30.7346969307487,4299.58070833598,0.0,1.0
2017-08-01,34.4,34.4,34.25,34.39,19294,30.6189856477774,30.6189856477774,30.4854726289644,30.6100847798566,21676.5378068028,0.0,1.0
2017-08-02,33.9,34.49,33.9,34.45,6881,30.1739422517342,30.6990934590652,30.1739422517342,30.6634899873818,7730.70678182906,0.0,1.0
2017-08-03,33.76,34.03,33.73,33.9,6686,30.049330100842,30.2896535347054,30.0226274970794,30.1739422517342,7511.62702271606,0.0,1.0
2017-08-04,34.16,34.16,33.8892,33.93,2989,30.4053648176767,30.4053648176767,30.1643293143796,30.2006448554968,3358.09948712208,0.0,1.0
2017-08-07,34.08,34.289,34.03,34.15,2745,30.3341578743097,30.5201860138558,30.2896535347054,30.3964639497558,3083.96891674478,0.0,1.0
2017-08-08,34.05,34.4699,34.03,34.12,7898,30.3074552705471,30.6812027145443,30.2896535347054,30.3697613459932,8873.29198704928,0.0,1.0
2017-08-09,33.495,33.76,33.46,33.76,4748,29.8134571009391,30.049330100842,29.7823040632161,30.049330100842,5334.31126291592,0.0,1.0
2017-08-10,32.94,33.3399,32.94,33.3399,7324,29.3194589313311,29.6754046394865,29.3194589313311,29.6754046394865,8228.41105509607,0.0,1.0
2017-08-11,32.99,32.9938,32.83,32.95,3375,29.3639632709354,29.3673456007453,29.2215493842015,29.3283597992519,3791.76506157145,0.0,1.0
2017-08-14,33.28,33.39,33.09,33.09,3228,29.6220884406405,29.71999798777,29.4529719501441,29.4529719501441,3626.61262777856,0.0,1.0
2017-08-15,32.88,33.0981,32.88,33.06,14751,29.2660537238059,29.4601816531599,29.2660537238059,29.4262693463814,16572.5411624416,0.0,1.0
2017-08-16,32.87,33.15,32.87,33.0994,130390,29.257152855885,29.5063771576692,29.257152855885,29.4613387659897,146491.332260237,0.0,1.0
2017-08-17,32.28,32.84,32.27,32.63,9276,28.7320016485539,29.2304502521224,28.7231007806331,29.0435320257842,10421.4556181146,0.0,1.0
2017-08-18,32.18,32.32,32.12,32.12,6383,28.6429929693453,28.7676051202374,28.5895877618201,28.5895877618201,7171.21078163275,0.0,1.0
2017-08-21,32.13,32.19,32.0729,32.1599,4743,28.598488629741,28.6518938372661,28.5476646739128,28.6251022248243,5328.69383319506,0.0,1.0
2017-08-22,32.52,32.52,32.25,32.25,9480,28.9456224786547,28.9456224786547,28.7052990447913,28.7052990447913,10650.6467507251,0.0,1.0
2017-08-23,32.38,32.5149,32.38,32.4056,6675,28.8210103277626,28.9410830360151,28.8210103277626,28.84379654964,7499.26867733019,0.0,1.0
2017-08-24,32.48,32.6604,32.43,32.58,4719,28.9100190069712,29.0705906642637,28.8655146673669,28.9990276861799,5301.73017053502,0.0,1.0
2017-08-25,32.74,32.7966,32.5387,32.67,16153,29.1414415729138,29.1918204853459,28.9622671016667,29.0791354974677,18147.668456167,0.0,1.0
2017-08-28,32.67,32.8599,32.63,32.8599,6782,29.0791354974677,29.2481629792849,29.0435320257842,29.2481629792849,7619.48167335631,0.0,1.0
2017-08-29,32.76,32.76,32.43,32.43,3755,29.1592433087555,29.1592433087555,28.8655146673669,28.8655146673669,4218.68972035578,0.0,1.0
2017-08-30,32.89,32.9499,32.6601,32.74,6624,29.2749545917267,29.3282707905727,29.070323638226,29.1414415729138,7441.97089417757,0.0,1.0
2017-08-31,33.12,33.275,33.0,33.0,2505,29.4796745539066,29.6176380066801,29.3728641388563,29.3728641388563,2814.33229014414,0.0,1.0
2017-09-01,33.52,33.52,33.37,33.39,61859,29.8357092707413,29.8357092707413,29.7021962519283,29.71999798777,69497.7170203697,0.0,1.0
2017-09-05,33.045,33.55,32.98,33.55,6706,29.4129180445002,29.8624118745039,29.3550624030145,29.8624118745039,7534.09674159943,0.0,1.0
2017-09-06,33.12,33.2044,33.12,33.16,1685,29.4796745539066,29.5547978791587,29.4796745539066,29.5152780255901,1893.0738159253,0.0,1.0
2017-09-07,32.9609,33.064,32.9531,33.05,2098,29.3380617452857,29.4298296935498,29.3311190683074,29.4173684784606,2357.07351086723,0.0,1.0
2017-09-08,32.98,33.0596,32.9001,32.94,4653,29.3550624030145,29.4259133116646,29.2839444683268,29.3194589313311,5227.58009821984,0.0,1.0
2017-09-11,33.29,33.4099,33.29,33.4099,20998,29.6309893085614,29.7377107149325,29.6309893085614,29.7377107149325,23590.9578556673,0.0,1.0
2017-09-12,33.55,33.67,33.42,33.42,5775,29.8624118745039,29.9692222895542,29.7467005915326,29.7467005915326,6488.1313275778,0.0,1.0
2017-09-13,33.77,33.7708,33.55,33.55,5891,30.0582309687629,30.0589430381966,29.8624118745039,29.8624118745039,6618.45569710145,0.0,1.0
2017-09-14,33.75,33.8,33.634,33.8,3796,30.0404292329212,30.0849335725255,29.9371791650391,30.0849335725255,4264.75264406672,0.0,1.0
2017-09-15,33.91,33.91,33.685,33.7196,11668,30.182843119655,30.182843119655,29.9825735914355,30.0133705944417,13108.8339965676,0.0,1.0
2017-09-18,34.0,34.12,33.9569,34.1095,3892,30.2629509309428,30.3697613459932,30.2245881902039,30.3604154346763,4372.60729470698,0.0,1.0
2017-09-19,34.13,34.13,33.98,34.02,4841,30.3786622139141,30.3786622139141,30.2451491951011,30.2807526667845,5438.79545572366,0.0,1.0
2017-09-20,34.15,34.2849,34.1057,34.1057,6023,30.3964639497558,30.5165366580083,30.3570331048664,30.3570331048664,6766.7558417318,0.0,1.0
2017-09-21,34.18,34.35,34.1601,34.35,7339,30.4640215372752,30.6155394910884,30.4462850238582,30.6155394910884,8234.20570698679,0.0459,1.0
2017-09-22,34.53,34.53,34.31,34.31,9281,30.7759702657142,30.7759702657142,30.5798882078382,30.5798882078382,10413.0894081679,0.0,1.0
2017-09-25,34.7,34.7,34.47,34.48,2906,30.9274882195275,30.9274882195275,30.7224933408389,30.7314061616515,3260.47169703006,0.0,1.0
2017-09-26,35.04,35.0477,34.8693,34.89,5638,31.2305241271539,31.2373869991796,31.0783822758838,31.0968318149658,6325.7190047679,0.0,1.0
2017-09-27,35.5748,35.5748,34.95,35.2,99246,31.7071817842088,31.7071817842088,31.1503087398411,31.3731292601547,111351.952526994,0.0,1.0
2017-09-28,35.56,35.62,35.35,35.57,23660,31.6939908094062,31.7474677342815,31.5068215723428,31.7029036302188,26546.0290267486,0.0,1.0
2017-09-29,35.65,35.6938,35.5747,35.6,14280,31.7742061967191,31.8132443518781,31.7070926560007,31.7296420926564,16021.8636729488,0.0,1.0
2017-10-02,36.0,36.0,35.63,35.87,323723,32.0861549251582,32.0861549251582,31.756380555094,31.9702882545951,363210.488361205,0.0,1.0
2017-10-03,36.08,36.09,35.87,35.9571,11949,32.1574574916585,32.1663703124711,31.9702882545951,32.0479189238723,13406.5300439822,0.0,1.0
2017-10-04,35.9,36.07,35.845,35.94,174414,31.9970267170327,32.148544670846,31.9480062025637,32.0326780002829,195688.88870124,0.0,1.0
2017-10-05,36.01,36.13,35.99,35.99,6753,32.0950677459707,32.2020215957212,32.0772421043456,32.0772421043456,7576.72586718652,0.0,1.0
2017-10-06,35.9,35.94,35.86,35.93,4693,31.9970267170327,32.0326780002829,31.9613754337825,32.0237651794704,5265.44861464628,0.0,1.0
2017-10-09,35.58,36.06,35.55,35.94,27743,31.7118164510313,32.1396318500334,31.6850779885937,32.0326780002829,31127.0702996232,0.0,1.0
2017-10-10,35.918,36.08,35.86,36.0,7793,32.0130697944953,32.1574574916585,31.9613754337825,32.0861549251582,8743.5842859447,0.0,1.0
2017-10-11,35.8256,35.9269,35.805,35.9269,4231,31.9307153301874,32.0210022050185,31.9123549193136,32.0210022050185,4747.09420169794,0.0,1.0
2017-10-12,35.75,35.84,35.557,35.68,19350,31.8633344048446,31.9435497921575,31.6913169631625,31.8009446591568,21710.2984643949,0.0,1.0
2017-10-13,35.67,35.92,35.67,35.73,6114,31.7920318383442,32.0148523586578,31.7920318383442,31.8455087632195,6859.78112719953,0.0,1.0
2017-10-16,35.68,35.9499,35.61,35.88,20614,31.8009446591568,32.0415016928873,31.7385549134689,31.9792010754076,23128.4802348856,0.0,1.0
2017-10-17,35.55,35.749,35.5287,35.73,3462,31.6850779885937,31.8624431227633,31.666093680263,31.8455087632195,3884.29215936617,0.0,1.0
2017-10-18,35.85,35.86,35.71,35.76,17702,31.95246261297,31.9613754337825,31.8276831215944,31.8722472256571,19861.2766623628,0.0,1.0
2017-10-19,35.72,35.72,35.49,35.62,12992,31.8365959424069,31.8365959424069,31.6316010637184,31.7474677342815,14576.7544004868,0.0,1.0
2017-10-20,35.95,36.0,35.91,35.914,8361,32.0415908210954,32.0861549251582,32.0059395378453,32.0095046661703,9380.86849926649,0.0,1.0
2017-10-23,35.68,35.905,35.626,35.9047,7758,31.8009446591568,32.001483127439,31.752815426769,32.0012157428146,8704.31501223648,0.0,1.0
2017-10-24,35.77,35.89,35.7,35.7,12509,31.8811600464697,31.9881138962202,31.8187703007818,31.8187703007818,14034.8384233135,0.0,1.0
2017-10-25,35.67,35.71,35.25,35.71,12322,31.7920318383442,31.8276831215944,31.4176933642174,31.8276831215944,13825.0283037868,0.0,1.0
2017-10-26,35.78,35.87,35.65,35.65,19839,31.8900728672822,31.9702882545951,31.7742061967191,31.7742061967191,22258.9463170611,0.0,1.0
2017-10-27,35.79,35.8527,35.431,35.47,7881,31.8989856880947,31.9548690745894,31.5790154209244,31.6137754220933,8842.31845983963,0.0,1.0
2017-10-30,35.31,35.6296,35.22,35.6296,4096,31.4711702890926,31.7560240422615,31.3909549017797,31.7560240422615,4595.62700310914,0.0,1.0
2017-10-31,35.72,35.72,35.6099,35.6099,3478,31.8365959424069,31.8365959424069,31.7384657852608,31.7384657852608,3902.24382734707,0.0,1.0
2017-11-01,35.61,36.04,35.3666,36.04,5563,31.7385549134689,32.1218062084083,31.5216168548916,32.1218062084083,6241.57056110746,0.0,1.0
2017-11-02,35.4379,35.56,35.4338,35.56,5173,31.5851652672851,31.6939908094062,31.5815110107519,31.6939908094062,5803.99865407313,0.0,1.0
2017-11-03,35.21,35.3904,35.2,35.3904,7029,31.3820420809672,31.5428293684255,31.3731292601547,31.5428293684255,7886.39213985696,0.0,1.0
2017-11-06,35.46,35.46,35.2513,35.3049,4675,31.6048626012808,31.6048626012808,31.418852030923,31.4666247504782,5245.25298816777,0.0,1.0
2017-11-07,34.8824,35.364,34.8824,35.2459,9761,31.0900580711482,31.5192995214804,31.0900580711482,31.4140391076842,10951.6394475948,0.0,1.0
2017-11-08,34.86,34.92,34.571,34.78,4608,31.0700933525282,31.1235702774034,30.8125128310456,30.9987907860278,5170.08037849777,0.0,1.0
2017-11-09,34.97,35.0799,34.58,34.58,72230,31.1681343814661,31.266086282196,30.8205343697769,30.8205343697769,81040.5611412532,0.0,1.0
2017-11-10,34.99,35.1399,34.92,34.92,275691,31.1859600230912,31.3195632070713,31.1235702774034,31.1235702774034,309319.581082559,0.0,1.0
2017-11-13,34.76,34.96,34.75,34.75,13496,30.9809651444027,31.1592215606536,30.9720523235902,30.9720523235902,15142.231941885,0.0,1.0
2017-11-14,34.6685,34.79,34.6,34.72,4117,30.8994128339679,31.0077036068403,30.838360011402,30.9453138611525,4619.18856733406,0.0,1.0
2017-11-15,34.55,34.75,34.3749,34.3772,89516,30.7937959073393,30.9720523235902,30.6377324149116,30.6397823636985,100435.094436113,0.0,1.0
2017-11-16,35.04,35.219,34.75,34.75,29354,31.2305241271539,31.3900636196985,30.9720523235902,30.9720523235902,32934.5788694496,0.0,1.0
2017-11-17,35.4164,35.5,35.11,35.11,8753,31.5660027025381,31.640513884531,31.2929138728418,31.2929138728418,9820.6843647984,0.0,1.0
2017-11-20,35.56,35.56,35.37,35.37,6842,31.6939908094062,31.6939908094062,31.5246472139679,31.5246472139679,7676.58202033026,0.0,1.0
2017-11-21,35.77,35.85,35.56,35.56,13305,31.8811600464697,31.95246261297,31.6939908094062,31.6939908094062,14927.933905363,0.0,1.0
2017-11-22,35.88,36.1,35.88,36.07,9117,31.9792010754076,32.1752831332836,31.9792010754076,32.148544670846,10229.0848113638,0.0,1.0
2017-11-24,35.86,35.9,35.86,35.9,944,31.9613754337825,31.9970267170327,31.9613754337825,31.9970267170327,1059.14841087281,0.0,1.0
2017-11-27,35.88,35.94,35.78,35.94,2485,31.9792010754076,32.0326780002829,31.8900728672822,32.0326780002829,2788.11843328277,0.0,1.0
2017-11-28,36.51,36.51,35.93,35.93,7851,32.5407087865979,32.5407087865979,32.0237651794704,32.0237651794704,8808.65908237544,0.0,1.0
2017-11-29,37.1,37.1,36.69,36.69,5895,33.066565214538,33.066565214538,32.7011395612237,32.7011395612237,6614.06767171102,0.0,1.0
2017-11-30,37.12,37.37,37.01,37.32,70127,33.0843908561631,33.3072113764767,32.9863498272251,33.262647272414,78681.0387810142,0.0,1.0
2017-12-01,36.83,37.26,36.38,37.26,5600,32.8259190525993,33.2091703475387,32.4248421160348,33.2091703475387,6283.08379331327,0.0,1.0
2017-12-04,37.21,37.5611,37.21,37.54,13704,33.164606243476,33.4775353822044,33.164606243476,33.4587293302899,15375.6036256366,0.0,1.0
2017-12-05,36.79,37.05,36.79,37.03,4895,32.7902677693491,33.0220011104753,32.7902677693491,33.0041754688502,5492.08842290509,0.0,1.0
2017-12-06,36.51,36.77,36.5,36.756,9860,32.5407087865979,32.772442127724,32.5317959657854,32.7599641785865,11062.7153932266,0.0,1.0
2017-12-07,36.62,36.73,36.62,36.6401,15287,32.6387498155359,32.7367908444739,32.6387498155359,32.6566645853691,17151.6967764964,0.0,1.0
2017-12-08,36.72,36.87,36.62,36.62,6299,32.7278780236613,32.8615703358495,32.6387498155359,32.6387498155359,7067.34728822863,0.0,1.0
2017-12-11,36.71,36.8,36.67,36.8,3171,32.7189652028488,32.7991805901617,32.6833139195986,32.7991805901617,3557.79619796364,0.0,1.0
2017-12-12,36.54,36.76,36.54,36.73,4590,32.5674472490355,32.7635293069115,32.5674472490355,32.7367908444739,5149.88475201927,0.0,1.0
2017-12-13,36.61,36.86,36.58,36.58,4849,32.6298369947233,32.8526575150369,32.6030985322857,32.6030985322857,5440.47737746002,0.0,1.0
2017-12-14,36.12,36.56,36.02,36.56,9829,32.1931087749087,32.5852728906606,32.1039805667833,32.5852728906606,11027.9340365136,0.0,1.0
2017-12-15,36.59,36.7,36.42,36.42,5155,32.6120113530983,32.7100523820362,32.460493399285,32.460493399285,5783.80302759462,0.0,1.0
2017-12-18,37.15,37.28,37.09,37.19,11824,33.1111293186007,33.2269959891638,33.0576523937255,33.1467806018509,13266.2826378815,0.0,1.0
2017-12-19,36.86,37.24,36.86,37.24,8753,32.8526575150369,33.1913447059136,32.8526575150369,33.1913447059136,9820.68436479841,0.0,1.0
2017-12-20,37.0,37.14,36.9,37.02,11170,32.9774370064126,33.1022164977882,32.8883087982871,32.9952626480376,12532.5082091623,0.0,1.0
2017-12-21,37.04,37.17,36.8,36.8,8998,33.1662105512222,33.2826146379301,32.9513106988385,32.9513106988385,10048.9599040949,0.1718,1.0
2017-12-22,36.99,37.07,36.97,36.97,4964,33.1214397486423,33.1930730327702,33.1035314276103,33.1035314276103,5543.79161635106,0.0,1.0
2017-12-26,37.14,37.25,36.96,36.96,11299,33.2557521563821,33.354247922058,33.0945772670943,33.0945772670943,12618.7150429393,0.0,1.0
2017-12-27,37.04,37.27,37.04,37.25,2119,33.1662105512222,33.37215624309,33.1662105512222,33.354247922058,2366.49767023528,0.0,1.0
2017-12-28,37.15,37.15,37.07,37.1,4311,33.2647063168981,33.2647063168981,33.1930730327702,33.2199355143182,4814.52168776983,0.0,1.0
2017-12-29,36.86,37.37,36.86,37.37,7768,33.0050356619344,33.4616978482499,33.0050356619344,33.4616978482499,8675.2967920659,0.0,1.0
2018-01-02,37.35,37.36,36.83,36.97,244487,33.4437895272179,33.4527436877339,32.9781731803865,33.1035314276103,273042.905098071,0.0,1.0
2018-01-03,37.37,37.45,37.23,37.41,49773,33.4616978482499,33.5333311323778,33.336339601026,33.4975144903138,55586.4504674942,0.0,1.0
2018-01-04,37.42,37.42,37.2,37.33,3363,33.5064686508298,33.5064686508298,33.3094771194781,33.4258812061859,3755.79597215726,0.0,1.0
2018-01-05,37.4,37.4,37.18,37.37,8726,33.4885603297978,33.4885603297978,33.2915687984461,33.4616978482499,9745.19050045919,0.0,1.0
2018-01-08,37.63,37.64,37.24,37.24,18134,33.6945060216656,33.7034601821816,33.345293761542,33.345293761542,20252.0381085637,0.0,1.0
2018-01-09,37.43,37.58,37.4,37.51,14750,33.5154228113458,33.6497352190856,33.4885603297978,33.5870560954737,16472.7893515669,0.0,1.0
2018-01-10,37.44,37.51,37.3,37.3,7698,33.5243769718618,33.5870560954737,33.3990187246379,33.3990187246379,8597.12084260082,0.0,1.0
2018-01-11,38.26,38.26,37.67,37.67,10739,34.2586181341729,34.2586181341729,33.7303226637295,33.7303226637295,11993.3074472188,0.0,1.0
2018-01-12,38.45,38.45,38.32,38.34,11483,34.4287471839766,34.4287471839766,34.3123430972688,34.3302514183008,12824.2061101046,0.0,1.0
2018-01-16,37.84,38.64,37.79,38.46,19720,33.8825433925013,34.5988762337804,33.8377725899214,34.4377013444926,22023.2817635864,0.0,1.0
2018-01-17,38.11,38.27,37.93,37.93,39573,34.124305726433,34.2675722946888,33.9631308371452,33.9631308371452,44195.0978311565,0.0,1.0
2018-01-18,37.78,37.99,37.78,37.99,26869,33.8288184294054,34.0168558002412,33.8288184294054,34.0168558002412,30007.2798025255,0.0,1.0
2018-01-19,38.17,38.24,37.81,37.81,15251,34.178030689529,34.2407098131409,33.8556809109534,33.8556809109534,17032.3057898811,0.0,1.0
2018-01-22,38.4,38.42,38.27,38.29,8644,34.3839763813967,34.4018847024287,34.2675722946888,34.2854806157208,9653.61295965725,0.0,1.0
2018-01-23,38.35,38.52,38.18,38.36,13507,34.3392055788168,34.4914263075886,34.186984850045,34.3481597393327,15084.607848923,0.0,1.0
2018-01-24,38.27,38.54,38.02,38.54,3115,34.2675722946888,34.5093346286205,34.0437182817891,34.5093346286205,3478.82975119532,0.0,1.0
2018-01-25,38.06,38.3,37.92,38.3,11121,34.0795349238531,34.2944347762368,33.9541766766292,34.2944347762368,12419.9247714424,0.0,1.0
2018-01-26,38.23,38.28,38.09,38.28,6801,34.2317556526249,34.2765264552048,34.1063974054011,34.2765264552048,7595.35189016994,0.0,1.0
2018-01-29,37.99,38.3,37.99,38.28,6920,34.0168558002412,34.2944347762368,34.0168558002412,34.2765264552048,7728.25100426054,0.0,1.0
2018-01-30,37.53,37.84,37.48,37.84,9132,33.6049644165057,33.8825433925013,33.5601936139257,33.8825433925013,10198.6110073565,0.0,1.0
2018-01-31,37.23,37.72,37.23,37.72,2835,33.336339601026,33.7750934663095,33.336339601026,33.7750934663095,3166.12595333507,0.0,1.0
2018-02-01,37.28,37.43,37.05,37.15,17994,33.381110403606,33.5154228113458,33.1751647117382,33.2647063168981,20095.6862096335,0.0,1.0
2018-02-02,36.33,36.89,36.26,36.89,18820,32.530465154587,33.0318981434824,32.4677860309751,33.0318981434824,21018.1624133213,0.0,1.0
2018-02-05,35.08,36.32,35.08,36.18,19215,31.4111950900884,32.521510994071,31.4111950900884,32.3961527468472,21459.2981281599,0.0,1.0
2018-02-06,35.63,35.63,34.16,34.41,45935,31.9036739184678,31.9036739184678,30.5874123226175,30.8112663355172,51300.1748382527,0.0,1.0
2018-02-07,35.52,35.83,35.52,35.71,12945,31.8051781527919,32.0827571287876,31.8051781527919,31.9753072025957,14456.9666546464,0.0,1.0
2018-02-08,34.56,35.71,34.56,35.71,68476,30.945578743257,31.9753072025957,30.945578743257,31.9753072025957,76473.9473652812,0.0,1.0
2018-02-09,34.8,34.96,33.92,34.92,36014,31.1604785956408,31.3037451638966,30.3725124702338,31.2679285218326,40220.409200497,0.0,1.0
2018-02-12,35.27,35.27,34.48,34.98,2548,31.5813241398922,31.5813241398922,30.8739454591291,31.3216534849286,2845.60456052831,0.0,1.0
2018-02-13,35.1,35.1,34.85,35.04,4976,31.4291034111204,31.4291034111204,31.2052493982207,31.3753784480245,5557.19320768793,0.0,1.0
2018-02-14,35.64,35.79,34.81,34.81,142533,31.9126280789838,32.0469404867236,31.1694327561568,31.1694327561568,159180.751501484,0.0,1.0
2018-02-15,36.08,36.08,35.7,36.02,17673,32.3066111416873,32.3066111416873,31.9663530420797,32.2528861785914,19737.1936413724,0.0,1.0
2018-02-16,36.24,36.31,36.19,36.27,88485,32.4498777099431,32.5125568335551,32.4051069073632,32.4767401914911,98819.9841202305,0.0,1.0
2018-02-20,35.67,36.16,35.67,36.1,3555,31.9394905605318,32.3782444258152,31.9394905605318,32.3245194627193,3970.22143354714,0.0,1.0
2018-02-21,35.77,36.22,35.77,36.0,4275,32.0290321656917,32.4319693889112,32.0290321656917,32.2349778575594,4774.31691375922,0.0,1.0
2018-02-22,35.84,36.3444,35.84,36.05,11444,32.0917112893036,32.5433591457301,32.0917112893036,32.2797486601393,12780.6509382598,0.0,1.0
2018-02-23,36.29,36.29,36.11,36.16,5077,32.4946485125231,32.4946485125231,32.3334736232353,32.3782444258152,5669.98993477323,0.0,1.0
2018-02-26,36.53,36.57,36.18,36.27,69744,32.7095483649068,32.7453650069708,32.3961527468472,32.4767401914911,77890.0488498768,0.0,1.0
2018-02-27,36.0,36.34,35.98,36.34,4296,32.2349778575594,32.539419315103,32.2170695365274,32.539419315103,4797.76969859875,0.0,1.0
2018-02-28,35.54,35.96,35.54,35.88,4556,31.8230864738239,32.1991612154955,31.8230864738239,32.1275279313675,5088.13751089756,0.0,1.0
2018-03-01,35.11,35.57,35.09,35.33,7082,31.4380575716364,31.8499489553719,31.4201492506044,31.6350491029882,7909.17248730827,0.0,1.0
2018-03-02,35.62,35.62,34.87,34.87,1166,31.8947197579518,31.8947197579518,31.2231577192527,31.2231577192527,1302.18795823234,0.0,1.0
2018-03-05,35.87,35.9,35.59,35.59,3548,32.1185737708515,32.1454362523995,31.8678572764039,31.8678572764039,3962.40383860065,0.0,1.0
2018-03-06,36.25,36.28,35.79,35.85,909,32.4588318704591,32.4856943520071,32.0469404867236,32.1006654498196,1015.17054376775,0.0,1.0
2018-03-07,36.3,36.37,36.17,36.22,2704,32.5036026730391,32.566281796651,32.3871985863312,32.4319693889112,3019.82524790759,0.0,1.0
2018-03-08,36.2,36.27,36.07,36.24,5723,32.4140610678792,32.4767401914911,32.2976569811713,32.4498777099431,6391.44226840796,0.0,1.0
2018-03-09,36.71,36.75,36.27,36.27,3099,32.8707232541946,32.9065398962586,32.4767401914911,32.4767401914911,3460.96096274616,0.0,1.0
2018-03-12,36.69,36.86,36.69,36.75,2524,32.8528149331626,33.0050356619344,32.8528149331626,32.9065398962586,2818.80137785457,0.0,1.0
2018-03-13,36.72,37.07,36.68,36.88,11524,32.8796774147106,33.1930730327702,32.8438607726466,33.0229439829664,12869.9948805056,0.0,1.0
2018-03-14,36.49,36.86,36.49,36.86,1194,32.6737317228429,33.0050356619344,32.6737317228429,33.0050356619344,1333.45833801836,0.0,1.0
2018-03-15,36.31,36.37,36.07,36.33,16681,32.5125568335551,32.566281796651,32.2976569811713,32.530465154587,18629.3287575246,0.0,1.0
2018-03-16,36.54,36.58,36.5,36.5,1779,32.7185025254228,32.7543191674867,32.6826858833588,32.6826858833588,1986.78591569068,0.0,1.0
2018-03-19,36.3,36.5,35.9,36.5,9685,32.5036026730391,32.6826858833588,32.1454362523995,32.6826858833588,10816.2010081305,0.0,1.0
2018-03-20,36.17,36.21,35.96,36.14,2974,32.3871985863312,32.4230152283952,32.1991612154955,32.3603361047833,3321.36105298712,0.0,1.0
2018-03-21,36.45,36.54,36.35,36.43,6430,32.6379150807789,32.7185025254228,32.548373475619,32.6200067597469,7181.0193580051,0.0,1.0
2018-03-22,35.78,36.26,35.78,36.14,4402,32.0716539697478,32.5019053365862,32.0716539697478,32.3943424948766,4910.98962805499,0.0376,1.0
2018-03-23,35.46,35.65,35.23,35.65,2797,31.7848197251888,31.9551275578957,31.5786576119121,31.9551275578957,3120.40844835752,0.0,1.0
2018-03-26,35.28,35.29,34.98,35.29,4135,31.6234754626244,31.6324390327669,31.3545683583504,31.6324390327669,4613.11724489037,0.0,1.0
2018-03-27,35.09,35.56,35.09,35.56,7980,31.4531676299175,31.8744554266135,31.4531676299175,31.8744554266135,8902.70268784163,0.0,1.0
2018-03-28,35.16,35.25,35.05,35.05,4155,31.5159126209148,31.596584752197,31.4173133493477,31.4173133493477,4635.42978295513,0.0,1.0
2018-03-29,35.41,35.55,35.41,35.41,1034,31.7400018744765,31.865491856471,31.7400018744765,31.7400018744765,1153.5582179484,0.0,1.0
2018-04-02,34.57,35.29,34.27,35.29,83628,30.9870619825092,31.6324390327669,30.7181548782352,31.6324390327669,93297.6466640126,0.0,1.0
2018-04-03,35.22,35.22,34.67,35.01,102923,31.5696940417696,31.5696940417696,31.0766976839339,31.3814590687778,114823.667761995,0.0,1.0
2018-04-04,35.57,35.6,34.83,34.83,9519,31.883418996756,31.9103097071834,31.2201148062134,31.2201148062134,10619.6524919254,0.0,1.0
2018-04-05,36.1,36.13,35.81,35.84,4381,32.3584882143067,32.3853789247341,32.0985446801752,32.1254353906026,4887.56146308699,0.0,1.0
2018-04-06,35.51,36.04,35.24,36.04,48041,31.8296375759012,32.3047067934519,31.5876211820545,32.3047067934519,53595.832058471,0.0,1.0
2018-04-09,35.26,35.8,35.26,35.44,94864,31.6055483223395,32.0895811100327,31.6055483223395,31.7668925849039,105832.830548798,0.0,1.0
2018-04-10,36.21,36.22,35.81,35.82,10392,32.4570874858739,32.4660510560163,32.0985446801752,32.1075082503176,11593.5947784524,0.0,1.0
2018-04-11,36.21,36.31,36.1,36.13,7294,32.4570874858739,32.5467231872985,32.3584882143067,32.3853789247341,8137.38263222014,0.0,1.0
2018-04-12,36.3,36.33,36.22,36.22,1317,32.5377596171561,32.5646503275835,32.4660510560163,32.4660510560163,1469.28063156484,0.0,1.0
2018-04-13,36.05,36.24,36.04,36.19,2632,32.3136703635944,32.4839781963013,32.3047067934519,32.4391603455889,2936.3300093232,0.0,1.0
2018-04-16,36.57,36.65,36.13,36.13,17673,32.7797760110027,32.8514845721424,32.3853789247341,32.3853789247341,19716.4742609304,0.0,1.0
2018-04-17,36.66,36.73,36.54,36.69,6709,32.8604481422849,32.9231931332822,32.7528853005753,32.8873388527123,7484.74089382574,0.0,1.0
2018-04-18,36.88,37.03,36.62,36.62,111410,33.0576466854192,33.1921002375562,32.824593861715,32.824593861715,124291.993289779,0.0,1.0
2018-04-19,36.69,36.84,36.42,36.78,11681,32.8873388527123,33.0217924048493,32.6453224588657,32.9680109839945,13031.6378567266,0.0,1.0
2018-04-20,36.19,36.5,36.19,36.5,13371,32.4391603455889,32.7170310200054,32.4391603455889,32.7170310200054,14917.0473231993,0.0,1.0
2018-04-23,36.47,36.47,36.2,36.32,12346,32.690140309578,32.690140309578,32.4481239157314,32.555686757441,13773.52974738,0.0,1.0
2018-04-24,36.27,36.64,36.27,36.61,3132,32.5108689067287,32.842521002,32.5108689067287,32.8156302915726,3494.14346094235,0.0,1.0
2018-04-25,36.41,36.51,36.28,36.28,5292,32.6363588887232,32.7259945901479,32.5198324768711,32.5198324768711,5903.89757193708,0.0,1.0
2018-04-26,36.6,36.6,36.45,36.6,3300,32.8066667214301,32.8066667214301,32.6722131692931,32.8066667214301,3681.56878068638,0.0,1.0
2018-04-27,36.59,36.76,36.45,36.76,5008,32.7977031512876,32.9500838437096,32.6722131692931,32.9500838437096,5587.0595314174,0.0,1.0
2018-04-30,36.1,36.58,36.1,36.58,12782,32.3584882143067,32.7887395811452,32.3584882143067,32.7887395811452,14259.9430771919,0.0,1.0
2018-05-01,36.02,36.03,35.71,36.0,6321,32.286779653167,32.2957432233095,32.0089089787505,32.268852512882,7051.87765536928,0.0,1.0
2018-05-02,36.22,36.29,35.94,36.04,9719,32.4660510560163,32.5287960470136,32.2150710920272,32.3047067934519,10842.777872573,0.0,1.0
2018-05-03,35.87,35.97,35.65,35.74,6041,32.15232610103,32.2419618024546,31.9551275578957,32.0357996891779,6739.50212246256,0.0,1.0
2018-05-04,36.35,36.57,35.71,35.71,9182,32.5825774678684,32.7797760110027,32.0089089787505,32.0089089787505,10243.6862255341,0.0,1.0
2018-05-07,36.74,36.83,36.42,36.42,6413,32.9321567034246,33.0128288347068,32.6453224588657,32.6453224588657,7154.51533046722,0.0,1.0
2018-05-08,36.8,36.8,36.5,36.53,2704,32.9859381242794,32.9859381242794,32.7170310200054,32.7439217304328,3016.65514635636,0.0,1.0
2018-05-09,37.09,37.15,36.87,36.98,26379,33.245881658411,33.2996630792658,33.0486831152767,33.1472823868438,29429.1220805231,0.0,1.0
2018-05-10,37.14,37.3,37.01,37.01,8203,33.2906995091233,33.4341166314028,33.1741730972712,33.1741730972712,9151.48748726377,0.0,1.0
2018-05-11,37.15,37.39,37.1,37.35,4066,33.2996630792658,33.514788762685,33.2548452285534,33.4789344821151,4536.13898856692,0.0,1.0
2018-05-14,37.09,37.31,37.09,37.2,6470,33.245881658411,33.4430802015453,33.245881658411,33.3444809299781,7218.10606395179,0.0,1.0
2018-05-15,37.1,37.16,37.05,37.05,1650,33.2548452285534,33.3086266494082,33.2100273778411,33.2100273778411,1840.7843903432,0.0,1.0
2018-05-16,37.51,37.67,37.28,37.37,4832,33.6223516043946,33.7657687266741,33.4161894911179,33.4968616224001,5390.70919644746,0.0,1.0
2018-05-17,37.69,37.82,37.64,37.64,2240,33.783695866959,33.9002222788111,33.7388780162467,33.7388780162467,2499.00426325379,0.0,1.0
2018-05-18,37.76,37.91,37.68,37.91,10578,33.8464408579563,33.9808944100933,33.7747322968165,33.9808944100933,11801.1013824547,0.0,1.0
2018-05-21,38.09,38.09,37.86,37.86,3521,34.1422386726577,34.1422386726577,33.936076559381,33.936076559381,3928.12232630205,0.0,1.0
2018-05-22,37.82,38.3,37.82,38.14,10608,33.9002222788111,34.3304736456495,33.9002222788111,34.18705652337,11834.5701895519,0.0,1.0
2018-05-23,37.65,37.84,37.65,37.83,8469,33.7478415863891,33.918149419096,33.7478415863891,33.9091858489536,9448.24424352517,0.0,1.0
2018-05-24,37.86,37.8799,37.5606,37.5606,4864,33.936076559381,33.9539140639645,33.6677072693155,33.6677072693155,5426.40925735108,0.0,1.0
2018-05-25,37.69,37.69,37.51,37.61,1475,33.783695866959,33.783695866959,33.6223516043946,33.7119873058193,1645.54968227649,0.0,1.0
2018-05-29,37.55,37.76,37.32,37.32,2185,33.6582058849645,33.8464408579563,33.4520437716877,33.4520437716877,2437.64478357568,0.0,1.0
2018-05-30,38.368,38.39,38.0052,38.0052,13248,34.3914259226183,34.4111457769317,34.0662275978496,34.0662275978496,14779.825214101,0.0,1.0
2018-05-31,37.98,38.25,37.85,38.24,4833,34.0436394010906,34.2856557949372,33.9271129892385,34.2766922247947,5391.82482335069,0.0,1.0
2018-06-01,37.92,38.1,37.85,38.1,39173,33.9898579802358,34.1512022428002,33.9271129892385,34.1512022428002,43702.4526805538,0.0,1.0
2018-06-04,38.02,38.05,38.02,38.05,875,34.0794936816604,34.1063843920878,34.0794936816604,34.1063843920878,976.173540333512,0.0,1.0
2018-06-05,38.38,38.43,38.12,38.12,6824,34.4021822067893,34.4470000575016,34.1691293830851,34.1691293830851,7613.03798769814,0.0,1.0
2018-06-06,38.72,38.72,38.45,38.56,3995,34.7069435916331,34.7069435916331,34.4649271977865,34.5635264693537,4456.92947843701,0.0,1.0
2018-06-07,38.67,38.83,38.67,38.75,1394,34.6621257409208,34.8055428632003,34.6621257409208,34.7338343020605,1555.18390311419,0.0,1.0
2018-06-08,38.71,39.02,38.67,39.02,4457,34.6979800214907,34.9758506959072,34.6621257409208,34.9758506959072,4972.34910773309,0.0,1.0
2018-06-11,39.19,39.19,38.98,38.98,2656,35.1282313883291,35.1282313883291,34.9399964153373,34.9399964153373,2963.10505500092,0.0,1.0
2018-06-12,38.93,39.24,38.88,39.17,8914,34.8951785646249,35.1730492390414,34.8503607139126,35.1103042480442,9944.69821546621,0.0,1.0
2018-06-13,38.72,38.97,38.72,38.97,951,34.7069435916331,34.9310328451948,34.7069435916331,34.9310328451948,1060.96118497962,0.0,1.0
2018-06-14,38.69,38.8,38.68,38.76,3898,34.6800528812057,34.7786521527729,34.6710893110633,34.742797872203,4348.71366882289,0.0,1.0
2018-06-15,38.83,38.84,38.48,38.48,7746,34.8055428632003,34.8145064333427,34.4918179082139,34.4918179082139,8641.64599248386,0.0,1.0
2018-06-18,39.1,39.11,38.48,38.48,7359,35.0475592570469,35.0565228271894,34.4918179082139,34.4918179082139,8209.89838093064,0.0,1.0
2018-06-19,38.97,39.19,38.52,38.52,45776,34.9310328451948,35.1282313883291,34.5276721887838,34.5276721887838,51068.9371226364,0.0,1.0
2018-06-20,39.33,39.38,39.16,39.16,8397,35.2537213703236,35.298539221036,35.1013406779017,35.1013406779017,9367.91910649201,0.0,1.0
2018-06-21,38.89,39.48,38.89,39.48,12988,35.0158282187426,35.5470531775767,35.0158282187426,35.5470531775767,14424.9999413019,0.1746,1.0
2018-06-22,39.03,39.33,39.03,39.33,17773,35.1418815988049,35.4119959846527,35.1418815988049,35.4119959846527,19739.4151491191,0.0,1.0
2018-06-25,38.56,38.68,38.46,38.59,1923,34.7187023943099,34.8267481486491,34.628664265694,34.7457138328947,2135.76184840804,0.0,1.0
2018-06-26,38.84,39.01,38.47,38.71,8492,34.9708091544346,35.1238739730817,34.6376680785556,34.8537595872339,9431.55986306868,0.0,1.0
2018-06-27,38.51,39.16,38.5,39.01,36784,34.6736833300019,35.2589311660056,34.6646795171404,35.1238739730817,40853.8033446913,0.0,1.0
2018-06-28,38.52,38.58,38.25,38.29,14982,34.6826871428635,34.7367100200331,34.4395841956005,34.4755994470469,16639.6172713725,0.0,1.0
2018-06-29,38.51,38.8,38.51,38.64,4942,34.6736833300019,34.9347939029882,34.6736833300019,34.7907328972027,5488.78577994412,0.0,1.0
2018-07-02,38.48,38.51,38.18,38.29,47821,34.6466718914172,34.6736833300019,34.3765575055693,34.4755994470469,53111.9435011548,0.0,1.0
2018-07-03,38.82,38.89,38.76,38.89,4089,34.9528015287114,35.0158282187426,34.8987786515418,35.0158282187426,4541.40935940742,0.0,1.0
2018-07-05,39.14,39.14,38.77,38.87,4672,35.2409235402824,35.2409235402824,34.9077824644034,34.9978205930194,5188.91282150929,0.0,1.0
2018-07-06,39.52,39.59,39.4,39.4,138245,35.583068429023,35.6460951190542,35.4750226746839,35.4750226746839,153540.507921565,0.0,1.0
2018-07-09,39.88,39.88,39.58,39.85,25801,35.9072056920405,35.9072056920405,35.6370913061926,35.8801942534557,28655.6377799146,0.0,1.0
2018-07-10,39.6,39.88,39.55,39.8,8847,35.6550989319158,35.9072056920405,35.6100798676078,35.8351751891477,9825.83727138114,0.0,1.0
2018-07-11,39.24,39.55,39.12,39.55,6977,35.3309616688984,35.6100798676078,35.2229159145592,35.6100798676078,7748.93937407326,0.0,1.0
2018-07-12,39.11,39.19,38.83,39.01,12896,35.2139121016976,35.2859426045904,34.961805341573,35.1238739730817,14322.8210073168,0.0,1.0
2018-07-13,39.2,39.42,39.19,39.41,6728,35.294946417452,35.4930303004071,35.2859426045904,35.4840264875455,7472.38986796115,0.0,1.0
2018-07-16,38.71,39.28,38.7,38.98,7851,34.8537595872339,35.3669769203448,34.8447557743723,35.0968625344969,8719.63924693265,0.0,1.0
2018-07-17,38.86,39.06,38.82,38.84,11318,34.9888167801578,35.1688930373897,34.9528015287114,34.9708091544346,12570.2301613532,0.0,1.0
2018-07-18,39.09,39.09,38.61,38.85,3776,35.1959044759745,35.1959044759745,34.7637214586179,34.9798129672962,4193.77885574038,0.0,1.0
2018-07-19,39.31,39.36,39.11,39.12,11363,35.3939883589295,35.4390074232375,35.2139121016976,35.2229159145592,12620.208987759,0.0,1.0
2018-07-20,39.2,39.35,39.08,39.08,12516,35.294946417452,35.4300036103759,35.1869006631129,35.1869006631129,13900.7775843344,0.0,1.0
2018-07-23,39.2,39.33,39.03,39.33,7679,35.294946417452,35.4119959846527,35.1418815988049,35.4119959846527,8528.60906600382,0.0,1.0
2018-07-24,38.8,39.26,38.76,39.16,4769,34.9347939029882,35.3489692946216,34.8987786515418,35.2589311660056,5296.64495842847,0.0,1.0
2018-07-25,38.68,38.8,38.56,38.8,3397,34.8267481486491,34.9347939029882,34.7187023943099,34.9347939029882,3772.84607334483,0.0,1.0
2018-07-26,38.96,39.2,38.94,38.94,2206,35.0788549087737,35.294946417452,35.0608472830505,35.0608472830505,2450.07313447121,0.0,1.0
2018-07-27,38.61,38.92,38.5,38.92,4184,34.7637214586179,35.0428396573273,34.6646795171404,35.0428396573273,4646.92021515301,0.0,1.0
2018-07-30,38.81,38.99,38.51,38.51,3860,34.9437977158498,35.1058663473585,34.6736833300019,34.6736833300019,4287.07266503122,0.0,1.0
2018-07-31,38.95,38.95,38.8,38.8,1257,35.0698510959121,35.0698510959121,34.9347939029882,34.9347939029882,1396.07521760214,0.0,1.0
2018-08-01,38.78,38.88,38.71,38.71,20197,34.916786277265,35.006824405881,34.8537595872339,34.8537595872339,22431.6079315118,0.0,1.0
2018-08-02,38.99,39.02,38.75,38.84,8183,35.1058663473585,35.1328777859433,34.8897748386802,34.9708091544346,9088.37192174883,0.0,1.0
2018-08-03,39.03,39.03,38.79,38.95,2762,35.1418815988049,35.1418815988049,34.9257900901266,35.0698510959121,3067.58930072959,0.0,1.0
2018-08-06,39.14,39.15,38.77,38.77,3343,35.2409235402824,35.249927353144,34.9077824644034,34.9077824644034,3712.87148165787,0.0,1.0
2018-08-07,39.33,39.5,39.24,39.5,1533,35.4119959846527,35.5650608032999,35.3309616688984,35.5650608032999,1702.61201955774,0.0,1.0
2018-08-08,39.26,39.34,38.97,38.97,72202,35.3489692946216,35.4209997975143,35.0878587216353,35.0878587216353,80190.4716478196,0.0,1.0
2018-08-09,39.45,39.45,39.27,39.35,3932,35.5200417389919,35.5200417389919,35.3579731074832,35.4300036103759,4367.0387872805,0.0,1.0
2018-08-10,39.28,39.35,39.0,39.0,5472,35.3669769203448,35.4300036103759,35.1148701602201,35.1148701602201,6077.4252909458,0.0,1.0
2018-08-13,38.96,39.16,38.96,39.16,47766,35.0788549087737,35.2589311660056,35.0788549087737,35.2589311660056,53050.8582688812,0.0,1.0
2018-08-14,39.4041,39.54,39.2675,39.31,2917,35.4787142379572,35.6010760547462,35.3557221542678,35.3939883589295,3239.73859168291,0.0,1.0
2018-08-15,38.69,38.9,38.59,38.85,21255,34.8357519615107,35.0248320316042,34.7457138328947,34.9798129672962,23606.6656723416,0.0,1.0
2018-08-16,38.95,39.2,38.95,39.0,9071,35.0698510959121,35.294946417452,35.0698510959121,35.1148701602201,10074.6207628234,0.0,1.0
2018-08-17,39.39,39.41,39.06,39.12,8621,35.4660188618223,35.4840264875455,35.1688930373897,35.2229159145592,9574.83249876532,0.0,1.0
2018-08-20,39.64,39.75,39.4,39.53,6688,35.6911141833622,35.7901561248397,35.4750226746839,35.5920722418846,7427.96424448932,0.0,1.0
2018-08-21,40.19,40.25,39.59,39.59,3793,36.1863238907499,36.2403467679195,35.6460951190542,35.6460951190542,4212.65974571591,0.0,1.0
2018-08-22,39.97,40.17,39.97,40.12,13684,35.9882400077948,36.1683162650267,35.9882400077948,36.1232972007187,15198.0057897117,0.0,1.0
2018-08-23,39.92,40.24,39.76,40.24,4973,35.9432209434868,36.2313429550579,35.7991599377013,36.2313429550579,5523.21563813478,0.0,1.0
2018-08-24,39.92,39.95,39.82,39.83,2077,35.9432209434868,35.9702323820716,35.8531828148709,35.8621866277325,2306.80049877457,0.0,1.0
2018-08-27,39.88,40.3,39.88,40.17,4174,35.9072056920405,36.2853658322274,35.9072056920405,36.1683162650267,4635.81380928505,0.0,1.0
2018-08-28,39.76,40.09,39.76,39.93,5759,35.7991599377013,36.096285762134,35.7991599377013,35.9522247563484,6396.17913935616,0.0,1.0
2018-08-29,40.0,40.0,39.82,39.97,4880,36.0152514463796,36.0152514463796,35.8531828148709,35.9882400077948,5419.92606356278,0.0,1.0
2018-08-30,39.72,39.92,39.53,39.69,11558,35.7631446862549,35.9432209434868,35.5920722418846,35.7361332476702,12836.7839021842,0.0,1.0
2018-08-31,39.66,39.67,39.51,39.51,2844,35.7091218090854,35.718125621947,35.5740646161614,35.5740646161614,3158.66182884683,0.0,1.0
2018-09-04,39.48,39.6,39.24,39.56,4242,35.5470531775767,35.6550989319158,35.3309616688984,35.6190836804694,4711.33736918715,0.0,1.0
2018-09-05,39.65,39.66,39.25,39.25,7810,35.7001179962238,35.7091218090854,35.33996548176,35.33996548176,8674.10298287404,0.0,1.0
2018-09-06,39.52,39.62,39.45,39.62,1798,35.583068429023,35.673106557639,35.5200417389919,35.673106557639,1996.93177505859,0.0,1.0
2018-09-07,39.05,39.15,39.01,39.15,3534,35.1598892245281,35.249927353144,35.1238739730817,35.249927353144,3925.00383373583,0.0,1.0
2018-09-10,39.24,39.3,39.14,39.23,2992,35.3309616688984,35.3849845460679,35.2409235402824,35.3219578560368,3323.03663569259,0.0,1.0
2018-09-11,39.2636,39.2636,38.96,39.21,5104,35.3522106672517,35.3522106672517,35.0788549087737,35.3039502303136,5668.70955500502,0.0,1.0
2018-09-12,39.43,39.43,39.1,39.16,4149,35.5020341132687,35.5020341132687,35.2049082888361,35.2589311660056,4608.04779461516,0.0,1.0
2018-09-13,39.36,39.44,39.22,39.44,2635,35.4390074232375,35.5110379261303,35.3129540431752,35.5110379261303,2926.53794620655,0.0,1.0
2018-09-14,39.49,39.53,39.21,39.22,2493,35.6601410671183,35.696261746852,35.4072963089822,35.4163264789157,2760.74538837924,0.1156,1.0
2018-09-17,39.29,39.45,39.2,39.3,19310,35.4795376684497,35.6240203873846,35.3982661390488,35.4885678383831,21383.872222063,0.0,1.0
2018-09-18,39.4,39.5,39.19,39.19,7518,35.5788695377174,35.6691712370517,35.3892359691154,35.3892359691154,8325.42472115329,0.0,1.0
2018-09-19,39.26,39.56,39.17,39.56,6235,35.4524471586494,35.7233522566523,35.3711756292485,35.7233522566523,6904.63196812858,0.0,1.0
2018-09-20,39.59,39.63,39.27,39.39,2740,35.7504427664526,35.7865634461863,35.4614773285828,35.569839367784,3034.27290981112,0.0,1.0
2018-09-21,39.71,39.76,39.54,39.56,3299,35.8588048056538,35.9039556553209,35.7052919167854,35.7233522566523,3653.30887936747,0.0,1.0
2018-09-24,39.17,39.58,39.02,39.58,2096,35.3711756292485,35.7414125965192,35.235723080247,35.7414125965192,2321.10803611829,0.0,1.0
2018-09-25,39.25,39.4,39.16,39.4,7251,35.443416988716,35.5788695377174,35.3621454593151,35.5788695377174,8029.74922227752,0.0,1.0
2018-09-26,38.94,39.21,38.86,39.13,4209,35.1634817207796,35.4072963089822,35.0912403613122,35.3350549495148,4661.04185306387,0.0,1.0
2018-09-27,38.95,38.95,38.69,38.69,2879,35.172511890713,35.172511890713,34.9377274724438,34.9377274724438,3188.20135304607,0.0,1.0
2018-09-28,38.72,39.1,38.72,38.77,2279,34.9648179822441,35.3079644397145,34.9648179822441,35.0099688319113,2523.76202972976,0.0,1.0
2018-10-01,38.34,38.82,38.25,38.78,247399,34.6216715247738,35.0551196815784,34.5403999953729,35.0189990018447,273969.373581883,0.0,1.0
2018-10-02,38.17,38.51,38.05,38.41,5641,34.4681586359054,34.7751844136421,34.3597965967042,34.6848827143078,6246.83703804545,0.0,1.0
2018-10-03,38.38,38.63,38.23,38.23,2605,34.6577922045075,34.8835464528432,34.522339655506,34.522339655506,2884.77406206495,0.0,1.0
2018-10-04,37.91,38.3,37.91,38.3,20198,34.2333742176362,34.58555084504,34.2333742176362,34.58555084504,22367.2424205712,0.0,1.0
2018-10-05,37.63,37.94,37.52,37.94,2255,33.9805294595002,34.2604647274365,33.8811975902324,34.2604647274365,2497.1844567971,0.0,1.0
2018-10-08,37.91,37.97,37.65,37.71,42937,34.2333742176362,34.2875552372368,33.998589799367,34.0527708189676,47548.3853753869,0.0,1.0
2018-10-09,37.65,37.96,37.65,37.96,3760,33.998589799367,34.2785250673034,33.998589799367,34.2785250673034,4163.81975944884,0.0,1.0
2018-10-10,37.03,37.7,36.87,37.7,23017,33.4387192634943,34.0437406490342,33.2942365445594,34.0437406490342,25488.9998412856,0.0,1.0
2018-10-11,36.04,36.71,36.02,36.71,19261,32.5447324400847,33.1497538256245,32.5266721002178,33.1497538256245,21329.6096773255,0.0,1.0
2018-10-12,35.8,36.4,35.6,36.4,9212,32.3280083616823,32.8698185576882,32.1474049630137,32.8698185576882,10201.3584106497,0.0,1.0
2018-10-15,36.2,36.33,35.98,36.1,10434,32.6892151590196,32.8066073681542,32.4905514204841,32.5989134596852,11554.5998324705,0.0,1.0
2018-10-16,36.85,36.96,36.06,36.48,14708,33.2761762046926,33.3755080739603,32.5627927799515,32.9420599171556,16287.622612227,0.0,1.0
2018-10-17,36.62,36.76,36.25,36.76,9899,33.0684822962236,33.1949046752917,32.7343660086867,33.1949046752917,10962.1414358468,0.0,1.0
2018-10-18,35.88,36.36,35.66,36.36,23568,32.4002497211498,32.8336978779544,32.2015859826143,32.8336978779544,26099.1766198644,0.0,1.0
2018-10-19,35.49,35.97,35.41,35.9,42390,32.048073093746,32.4815212505506,31.9758317342785,32.4183100610166,46942.6381922968,0.0,1.0
2018-10-22,35.5,35.92,35.45,35.92,11211,32.0571032636794,32.4363704008835,32.0119524140122,32.4363704008835,12415.0487561651,0.0,1.0
2018-10-23,35.23,35.48,34.62,35.15,11254,31.8132886754768,32.0390429238125,31.2624483095375,31.7410473160093,12462.6669076694,0.0,1.0
2018-10-24,34.04,35.18,34.04,35.18,10086,30.7386984533985,31.7681378258096,30.7386984533985,31.7681378258096,11169.2250249471,0.0,1.0
2018-10-25,34.75,34.81,34.39,34.39,3981,31.3798405186721,31.4340215382727,31.0547544010686,31.0547544010686,4408.55491020367,0.0,1.0
2018-10-26,34.29,34.53,33.9,33.9,20556,30.9644527017343,31.1811767801366,30.6122760743305,30.6122760743305,22763.6912168165,0.0,1.0
2018-10-29,34.14,34.85,33.87,34.85,24720,30.8290001527328,31.4701422180064,30.5851855645302,31.4701422180064,27374.9001206317,0.0,1.0
2018-10-30,35.09,35.09,34.45,34.45,8233,31.6868662964087,31.6868662964087,31.1089354206692,31.1089354206692,9117.21491477189,0.0,1.0
2018-10-31,35.22,35.35,35.07,35.32,9917,31.8042585055433,31.9216507146779,31.6688059565419,31.8945602048776,10982.0746155463,0.0,1.0
2018-11-01,35.95,35.99,35.28,35.28,34282,32.4634609106838,32.4995815904175,31.8584395251439,31.8584395251439,37963.8481365492,0.0,1.0
2018-11-02,35.99,36.33,35.7,36.14,20862,32.4995815904175,32.8066073681542,32.237706662348,32.635034139419,23102.5552717079,0.0,1.0
2018-11-05,36.36,36.36,35.98,36.19,6073,32.8336978779544,32.8336978779544,32.4905514204841,32.6801849890861,6725.23335083319,0.0,1.0
2018-11-06,36.29,36.45,36.29,36.3,2321,32.7704866884204,32.9149694073553,32.7704866884204,32.7795168583539,2570.2727823619,0.0,1.0
2018-11-07,36.99,37.01,36.45,36.54,101659,33.4025985837606,33.4206589236274,32.9149694073553,32.9962409367562,112577.061948353,0.0,1.0
2018-11-08,36.67,36.88,36.63,36.8,3749,33.1136331458908,33.3032667144928,33.0775124661571,33.2310253550254,4151.6383718547,0.0,1.0
2018-11-09,36.32,36.47,35.97,36.47,5940,32.7975771982207,32.9330297472222,32.4815212505506,32.9330297472222,6577.94930083141,0.0,1.0
2018-11-12,36.18,36.3,36.06,36.3,3185,32.6711548191527,32.7795168583539,32.5627927799515,32.7795168583539,3527.06540793738,0.0,1.0
2018-11-13,35.79,36.22,35.79,35.96,4531,32.3189781917489,32.7072754988864,32.3189781917489,32.4724910806172,5017.62428991028,0.0,1.0
2018-11-14,35.77,36.09,35.36,36.03,93667,32.300917851882,32.5898832897518,31.9306808846114,32.5357022701512,103726.73016178,0.0,1.0
2018-11-15,35.66,35.74,35.08,35.31,15846,32.2015859826143,32.2738273420817,31.6778361264753,31.8855300349442,17547.8425287836,0.0,1.0
2018-11-16,35.82,35.87,35.41,35.41,5818,32.3460687015492,32.3912195512163,31.9758317342785,31.9758317342785,6442.84663842375,0.0,1.0
2018-11-19,35.41,35.81,35.33,35.72,9601,31.9758317342785,32.3370385316158,31.9035903748111,32.2557670022149,10632.1365719331,0.0,1.0
2018-11-20,34.71,35.1,34.59,34.89,10832,31.3437198389384,31.6958964663422,31.2353577997372,31.5062628977401,11995.3445836036,0.0,1.0
2018-11-21,35.31,35.39,34.7,34.7,5533,31.8855300349442,31.9577713944117,31.3346896690049,31.3346896690049,6127.23795984851,0.0,1.0
2018-11-23,35.275,35.2999,34.9278,34.95,15999,31.8539244401772,31.8764095633114,31.5403969400885,31.5604439173407,17717.2745562292,0.0,1.0
2018-11-26,35.29,35.67,35.26,35.42,3351,31.8674696950774,32.2106161525477,31.8403791852771,31.984861904212,3710.89362072155,0.0,1.0
2018-11-27,35.16,35.46,35.12,35.28,41993,31.7500774859427,32.0209825839457,31.713956806209,31.8584395251439,46503.000840036,0.0,1.0
2018-11-28,35.79,35.79,34.8,35.14,3911,32.3189781917489,32.3189781917489,31.4249913683392,31.7320171460759,4331.0369891501,0.0,1.0
2018-11-29,35.8,35.8,35.46,35.74,5080,32.3280083616823,32.3280083616823,32.0209825839457,32.2738273420817,5625.58627074471,0.0,1.0
2018-11-30,35.81,35.81,35.45,35.58,12452,32.3370385316158,32.3370385316158,32.0119524140122,32.1293446231468,13789.3307565577,0.0,1.0
2018-12-03,35.87,36.21,35.69,36.21,8102,32.3912195512163,32.698245328953,32.2286764924146,32.698245328953,8972.14566251449,0.0,1.0
2018-12-04,34.47,35.73,34.45,35.73,16509,31.126995760536,32.2647971721483,31.1089354206692,32.2647971721483,18282.0479810481,0.0,1.0
2018-12-06,34.24,34.24,33.63,33.8001,26060,30.9193018520671,30.9193018520671,30.3684614861278,30.5220646766955,28858.8146093715,0.0,1.0
2018-12-07,33.84,34.53,33.65,34.53,8270,30.5580950547299,31.1811767801366,30.3865218259947,31.1811767801366,9158.18867304304,0.0,1.0
2018-12-10,33.31,33.63,33.15,33.63,16839,30.0794960482581,30.3684614861278,29.9350133293232,30.3684614861278,18647.489608872,0.0,1.0
2018-12-11,33.35,33.9,33.35,33.9,6712,30.1156167279918,30.6122760743305,30.1156167279918,30.6122760743305,7432.86123016504,0.0,1.0
2018-12-12,33.82,33.98,33.56,33.56,3982,30.540034714863,30.6845174337979,30.3052502965938,30.3052502965938,4409.66230907587,0.0,1.0
2018-12-13,33.01,33.71,32.92,33.68,5449,29.8085909502551,30.4407028455953,29.7273194208542,30.413612335795,6034.21645458423,0.0,1.0
2018-12-14,32.55,33.11,32.55,33.0,4025,29.3932031333173,29.8988926495894,29.3932031333173,29.7995607803217,4457.2804605802,0.0,1.0
2018-12-17,31.999,32.87,31.9501,32.56,22600,28.8956407699853,29.6821685711871,28.8514832390108,29.4022333032507,25027.2145115807,0.0,1.0
2018-12-18,31.89,32.19,31.75,31.95,14198,28.997681690233,29.2704726750894,28.8703792306334,29.0522398872043,15614.1523600662,0.222,1.0
2018-12-19,31.1,32.2575,31.08,32.0,77054,28.2793320967779,29.3318506466821,28.2611460311208,29.097705051347,84739.6038845288,0.0,1.0
2018-12-20,30.78,31.38,30.39,31.09,38201,27.9883550462644,28.5339370159772,27.6337267659511,28.2702390639494,42011.2856956535,0.0,1.0
2018-12-21,30.24,30.87,30.15,30.79,31295,27.497331273523,28.0701923417214,27.415493978066,27.997448079093,34416.4599315587,0.0,1.0
2018-12-24,29.75,30.5,29.64,30.5,12394,27.0517726649242,27.7337501270652,26.9517493038102,27.7337501270652,13630.2158297408,0.0,1.0
2018-12-26,30.64,30.64,29.38,29.78,21651,27.8610525866648,27.8610525866648,26.715330450268,27.0790517634098,23810.5375931675,0.0,1.0
2018-12-27,30.78,30.78,29.89,30.3,20571,27.9883550462644,27.9883550462644,27.1790751245238,27.5518894704942,22622.815058383,0.0,1.0
2018-12-28,30.9,31.3823,30.7,30.8,34376,28.097471440207,28.5360284135278,27.9156107836361,28.0065411119215,37804.7683849581,0.0,1.0
2018-12-31,30.95,31.33,30.56,31.33,33027,28.1429366043497,28.4884718518345,27.7883083240364,28.4884718518345,36321.2149595651,0.0,1.0
2019-01-02,31.57,31.57,30.58,30.58,9103,28.7067046397196,28.7067046397196,27.8064943896935,27.8064943896935,10010.9613279111,0.0,1.0
2019-01-03,31.17,31.61,30.97,31.45,15333,28.3429833265777,28.7430767710337,28.1611226700068,28.597588245777,16862.3607646778,0.0,1.0
2019-01-04,32.24,32.28,31.54,31.54,4389,29.3159378392321,29.3523099705463,28.6794255412339,28.6794255412339,4826.77241219401,0.0,1.0
2019-01-07,32.77,32.94,32.16,32.16,35104,29.7978685791451,29.9524501372304,29.2431935766038,29.2431935766038,38605.3813528499,0.0,1.0
2019-01-08,33.14,33.24,32.85,33.15,10083,30.1343107938013,30.2252411220867,29.8706128417735,30.1434038266298,11088.7095539194,0.0,1.0
2019-01-09,33.76,33.76,33.32,33.36,114272,30.6980788291711,30.6980788291711,30.2979853847151,30.3343575160293,125669.842124911,0.0,1.0
2019-01-10,33.86,33.86,33.43,33.43,6266,30.7890091574566,30.7890091574566,30.3980087458291,30.3980087458291,6890.99018792609,0.0,1.0
2019-01-11,33.84,34.05,33.62,33.69,26036,30.7708230917995,30.961776781199,30.5707763695715,30.6344275993713,28632.9110330105,0.0,1.0
2019-01-14,33.71,34.05,33.71,33.85,3089,30.6526136650284,30.961776781199,30.6526136650284,30.779916124628,3397.10639810145,0.0,1.0
2019-01-15,33.72,33.86,33.5,33.69,4124,30.6617066978569,30.7890091574566,30.4616599756289,30.6344275993713,4535.34049393668,0.0,1.0
2019-01-16,34.14,34.17,33.88,33.9,4400,31.0436140766559,31.0708931751415,30.8071952231137,30.8253812887708,4838.8695861594,0.0,1.0
2019-01-17,34.41,34.41,33.84,33.84,4732,31.2891259630266,31.2891259630266,30.7708230917995,30.7708230917995,5203.98429129689,0.0,1.0
2019-01-18,34.77,35.02,34.71,34.71,24696,31.6164751448543,31.8438009655679,31.561916947883,31.561916947883,27159.2552954074,0.0,1.0
2019-01-22,34.1473,34.68,34.04,34.68,11349,31.0502519906207,31.5346378493974,30.9526837483704,31.5346378493974,12480.984303028,0.0,1.0
2019-01-23,34.02,34.5,33.8,34.5,7696,30.9344976827133,31.3709632584835,30.7344509604853,31.3709632584835,8463.62280342791,0.0,1.0
2019-01-24,34.18,34.31,33.89,33.89,8518,31.0799862079701,31.1981956347412,30.8162882559422,30.8162882559422,9367.61162156948,0.0,1.0
2019-01-25,34.74,34.92,34.43,34.43,8090,31.5891960463686,31.7528706372825,31.3073120286837,31.3073120286837,8896.92158000673,0.0,1.0
2019-01-28,34.69,34.75,34.46,34.46,4789,31.5437308822259,31.5982890791972,31.3345911271693,31.3345911271693,5266.6696472994,0.0,1.0
2019-01-29,34.65,34.78,34.6,34.6,5329,31.5073587509117,31.6255681776828,31.461893586769,31.461893586769,5860.5309146917,0.0,1.0
2019-01-30,34.86,35.08,34.37,34.65,29129,31.6983124403112,31.8983591625392,31.2527538317124,31.5073587509117,32034.416403463,0.0,1.0
2019-01-31,35.2,35.22,34.8,34.8,20822,32.0074755564818,32.0256616221388,31.6437542433399,31.6437542433399,22898.8505734116,0.0,1.0
2019-02-01,35.24,35.37,35.09,35.37,9897,32.0438476877959,32.162057114567,31.9074521953677,32.162057114567,10884.1573395954,0.0,1.0
2019-02-04,35.58,35.58,35.01,35.13,10947,32.3530108039665,32.3530108039665,31.8347079327394,31.9438243266819,12038.887581747,0.0,1.0
2019-02-05,35.65,35.71,35.37,35.61,17998,32.4166620337663,32.4712202307376,32.162057114567,32.3802899024521,19793.1760935675,0.0,1.0
2019-02-06,35.46,35.67,35.4,35.58,7897,32.2438944100239,32.4348480994234,32.1893362130527,32.3530108039665,8684.67116406838,0.0,1.0
2019-02-07,34.88,35.27,34.63,35.27,5248,31.7164985059683,32.0711267862816,31.4891726852546,32.0711267862816,5771.45172458285,0.0,1.0
2019-02-08,34.67,34.94,34.58,34.94,4298,31.5255448165688,31.7710567029395,31.4437075211119,31.7710567029395,4726.69579120753,0.0,1.0
2019-02-11,35.14,35.14,34.7,34.7,5149,31.9529173595105,31.9529173595105,31.5528239150545,31.5528239150545,5662.57715889426,0.0,1.0
2019-02-12,35.58,35.65,35.3,35.3,6712,32.3530108039665,32.4166620337663,32.0984058847672,32.0984058847672,7381.47560506861,0.0,1.0
2019-02-13,35.77,35.87,35.61,35.74,108623,32.5257784277089,32.6167087559943,32.3802899024521,32.4984993292232,119457.393422135,0.0,1.0
2019-02-14,35.86,35.94,35.73,35.83,3188,32.6076157231658,32.6803599857941,32.4894062963947,32.5803366246801,3505.98096379004,0.0,1.0
2019-02-15,36.36,36.46,36.23,36.24,19333,33.0622673645931,33.1531976928785,32.944057937822,32.9531509706505,21261.3331157317,0.0,1.0
2019-02-19,36.75,36.8,36.3,36.3,2160,33.4168956449064,33.4623608090491,33.0077091676218,33.0077091676218,2375.44506956916,0.0,1.0
2019-02-20,37.05,37.13,36.81,36.81,5907,33.6896866297627,33.7624308923911,33.4714538418776,33.4714538418776,6496.18241941901,0.0,1.0
2019-02-21,36.7132,37.08,36.6687,37.08,4507,33.3834332840973,33.7169657282484,33.3429692880103,33.7169657282484,4956.5420965501,0.0,1.0
2019-02-22,36.71,36.9299,36.71,36.73,2235,33.3805235135922,33.5804793054919,33.3805235135922,33.3987095792493,2457.92580115142,0.0,1.0
2019-02-25,36.8161,37.1,36.8161,37.08,3716,33.4770005919031,33.7351517939055,33.4770005919031,33.7169657282484,4086.64531412916,0.0,1.0
2019-02-26,36.43,36.6,36.42,36.6,2585,33.1259185943929,33.2805001524782,33.1168255615644,33.2805001524782,2842.83588186865,0.0,1.0
2019-02-27,36.3,36.4,36.15,36.31,5168,33.0077091676218,33.0986394959073,32.8713136751936,33.0168022004503,5683.47227756177,0.0,1.0
2019-02-28,36.21,36.32,36.15,36.27,2732,32.9258718721649,33.0258952332789,32.8713136751936,32.9804300691362,3004.49811576988,0.0,1.0
2019-03-01,36.31,36.7,36.2,36.7,1123,33.0168022004503,33.3714304807636,32.9167788393363,33.3714304807636,1235.01148755841,0.0,1.0
2019-03-04,36.27,36.45,36.05,36.38,4340,32.9804300691362,33.14410466005,32.7803833469082,33.0804534302502,4772.88500089359,0.0,1.0
2019-03-05,35.9,36.07,35.87,35.97,23459,32.64398785448,32.7985694125652,32.6167087559943,32.7076390842798,25798.8730958439,0.0,1.0
2019-03-06,35.34,35.71,35.27,35.71,2701,32.1347780160814,32.4712202307376,32.0711267862816,32.4712202307376,2970.40608004921,0.0,1.0
2019-03-07,34.86,35.14,34.86,34.97,9588,31.6983124403112,31.9529173595105,31.6983124403112,31.7983358014252,10544.3367254764,0.0,1.0
2019-03-08,34.77,34.84,34.61,34.63,6368,31.6164751448543,31.6801263746541,31.4709866195975,31.4891726852546,7003.16398287796,0.0,1.0
2019-03-11,35.23,35.23,34.94,34.98,2533,32.0347546549674,32.0347546549674,31.7710567029395,31.8074288342537,2785.64924130494,0.0,1.0
2019-03-12,35.39,35.56,35.31,35.41,7088,32.1802431802241,32.3348247383094,32.1074989175958,32.1984292458812,7794.9790060677,0.0,1.0
2019-03-13,35.46,35.69,35.45,35.64,3477,32.2438944100239,32.4530341650805,32.2348013771954,32.4075690009378,3823.8067161537,0.0,1.0
2019-03-14,35.32,35.48,35.27,35.48,5719,32.1165919504243,32.262080475681,32.0711267862816,32.262080475681,6289.43071891946,0.0,1.0
2019-03-15,35.312,35.54,35.312,35.51,7557,32.1093175241615,32.3166386726523,32.1093175241615,32.2893595741667,8310.75851422876,0.0,1.0
2019-03-18,35.51,35.58,35.31,35.58,1730,32.2893595741667,32.3530108039665,32.1074989175958,32.3530108039665,1902.55554183085,0.0,1.0
2019-03-19,35.27,35.7832,35.21,35.7832,24286,32.0711267862816,32.5377812310426,32.0165685893103,32.5377812310426,26708.3606294243,0.0,1.0
2019-03-20,35.13,35.39,34.74,35.38,7566,31.9438243266819,32.1802431802241,31.5891960463686,32.1711501473956,8320.65620201865,0.0,1.0
2019-03-21,35.39,35.54,35.17,35.17,3121,32.2613530330548,32.3980923084138,32.0608020958614,32.0608020958614,3423.66886741642,0.0892,1.0
2019-03-22,34.09,34.76,34.09,34.74,3381,31.076279313276,31.6870480765466,31.076279313276,31.6688161731654,3708.88319152032,0.0,1.0
2019-03-25,34.26,34.49,33.92,34.01,3612,31.2312504920163,31.4409173809002,30.9213081345357,31.0033516997511,3962.28514870494,0.0,1.0
2019-03-26,34.71,34.91,34.55,34.74,5410,31.6414683180935,31.8237873519057,31.4956130910438,31.6688161731654,5934.65189770038,0.0,1.0
2019-03-27,34.84,34.84,34.5,34.64,1947,31.7599756900714,31.7599756900714,31.4500333325908,31.5776566562593,2135.81649627036,0.0,1.0
2019-03-28,35.13,35.18,34.8,35.1,3993,32.024338289099,32.069918047552,31.723511883309,31.9969904340272,4380.23383133412,0.0,1.0
2019-03-29,35.11,35.45,34.97,35.45,4620,32.0061063857178,32.3160487431984,31.8784830620493,32.3160487431984,5068.03914369237,0.0,1.0
2019-04-01,35.79,35.79,35.49,35.49,1611,32.625991100679,32.625991100679,32.3525125499608,32.3525125499608,1767.23183127455,0.0,1.0
2019-04-02,35.48,35.75,35.34,35.55,5206,32.3433965982702,32.5895272939166,32.2157732746017,32.4072082601044,5710.86835109577,0.0,1.0
2019-04-03,35.52,35.77,35.44,35.77,1549,32.3798604050326,32.6077591972978,32.3069327915078,32.6077591972978,1699.21918475746,0.0,1.0
2019-04-04,35.96,35.97,35.58,35.58,6743,32.7809622794193,32.7900782311099,32.4345561151763,32.4345561151763,7396.92379781767,0.0,1.0
2019-04-05,36.44,36.44,36.3,36.31,2227,33.2185279605684,33.2185279605684,33.0909046368999,33.1000205885905,2442.97038376686,0.0,1.0
2019-04-08,36.4,36.42,36.0,36.31,9110,33.182064153806,33.2002960571872,32.8174260861817,33.1000205885905,9993.47112533277,0.0,1.0
2019-04-09,35.87,36.22,35.87,36.08,11413,32.6989187142038,33.017977023375,32.6989187142038,32.8903536997066,12519.8118499916,0.0,1.0
2019-04-10,36.32,36.44,35.79,35.79,26574,33.1091365402811,33.2185279605684,32.625991100679,32.625991100679,29151.0978797578,0.0,1.0
2019-04-11,36.35,36.47,36.28,36.47,7025,33.1364843953529,33.2458758156402,33.0726727335187,33.2458758156402,7706.27164165345,0.0,1.0
2019-04-12,36.61,36.72,36.48,36.48,7964,33.3734991393087,33.4737746079053,33.2549917673308,33.2549917673308,8736.33414293637,0.0,1.0
2019-04-15,36.3,36.6,36.3,36.58,4111,33.0909046368999,33.3643831876181,33.0909046368999,33.3461512842369,4509.6772553505,0.0,1.0
2019-04-16,36.7,36.75,36.43,36.43,9552,33.4555427045241,33.5011224629772,33.2094120088778,33.2094120088778,10478.3354763094,0.0,1.0
2019-04-17,36.74,36.9,36.69,36.9,3137,33.4920065112866,33.6378617383363,33.4464267528335,33.6378617383363,3441.22051813051,0.0,1.0
2019-04-18,36.64,36.79,36.64,36.64,5266,33.4008469943805,33.5375862697396,33.4008469943805,33.4008469943805,5776.6870412736,0.0,1.0
2019-04-22,36.45,36.58,36.3,36.47,7411,33.227643912259,33.3461512842369,33.0909046368999,33.2458758156402,8129.70521513077,0.0,1.0
2019-04-23,36.87,37.02,36.73,36.73,6611,33.6105138832644,33.7472531586235,33.482890559596,33.482890559596,7252.12267942647,0.0,1.0
2019-04-24,36.87,37.07,36.87,36.94,9870,33.6105138832644,33.7928329170766,33.6105138832644,33.6743255450987,10827.1745342519,0.0,1.0
2019-04-25,36.23,36.48,36.13,36.48,5967,33.0270929750657,33.2549917673308,32.9359334581596,33.2549917673308,6545.66873818448,0.0,1.0
2019-04-26,36.67,36.67,36.24,36.24,23891,33.4281948494523,33.4281948494523,33.0362089267563,33.0362089267563,26207.9054506395,0.0,1.0
2019-04-29,36.72,36.86,36.54,36.54,4184,33.4737746079053,33.6013979315738,33.3096874774744,33.3096874774744,4589.75666173353,0.0,1.0
2019-04-30,36.48,36.52,36.22,36.22,2868,33.2549917673308,33.2914555740932,33.017977023375,33.017977023375,3146.13339049994,0.0,1.0
2019-05-01,36.36,36.55,36.24,36.54,1634,33.1456003470435,33.318803429165,33.0362089267563,33.3096874774744,1792.46232917605,0.0,1.0
2019-05-02,35.95,36.12,35.83,35.93,6244,32.7718463277287,32.926817506469,32.6624549074414,32.7536144243475,6849.53169117211,0.0,1.0
2019-05-03,36.61,36.62,36.23,36.23,2041,33.3734991393087,33.3826150909993,33.0270929750657,33.0270929750657,2238.93244421561,0.0,1.0
2019-05-06,36.8,36.88,36.11,36.11,6388,33.5467022214302,33.619629834955,32.9177015547784,32.9177015547784,7007.49654759888,0.0,1.0
2019-05-07,36.03,36.35,35.85,36.35,2081,32.8447739412535,33.1364843953529,32.6806868108226,33.1364843953529,2282.81157100083,0.0,1.0
2019-05-08,36.02,36.14,35.95,36.13,6616,32.8356579895629,32.9450494098502,32.7718463277287,32.9359334581596,7257.60757027462,0.0,1.0
2019-05-09,35.78,35.84,35.33,35.5,2917,32.6168751489884,32.671570859132,32.2066573229111,32.3616285016514,3199.88532081183,0.0,1.0
2019-05-10,35.75,35.75,35.32,35.69,2979,32.5895272939166,32.5895272939166,32.1975413712205,32.5348315837729,3267.89796732891,0.0,1.0
2019-05-13,34.62,35.18,34.52,35.11,7530,31.5594247528781,32.069918047552,31.468265235972,32.0061063857178,8260.24561731678,0.0,1.0
2019-05-14,35.16,35.26,34.88,34.88,3267,32.0516861441708,32.1428456610769,31.7964394968338,31.7964394968338,3583.82768018246,0.0,1.0
2019-05-15,35.28,35.28,34.78,34.78,2635,32.1610775644581,32.1610775644581,31.7052799799278,31.7052799799278,2890.53747697606,0.0,1.0
2019-05-16,35.23,35.56,35.22,35.56,22281,32.1154978060051,32.4163242117951,32.1063818543144,32.4163242117951,24441.7705975345,0.0,1.0
2019-05-17,34.96,35.31,34.96,35.09,6092,31.8693671103587,32.1884254195299,31.8693671103587,31.9878744823366,6682.79100938829,0.0,1.0
2019-05-20,34.37,34.6,34.3,34.38,3063,31.3315259606129,31.5411928494969,31.2677142987787,31.3406419123035,3360.04413357787,0.0,1.0
2019-05-21,34.81,34.87,34.47,34.47,2821,31.7326278349996,31.7873235451432,31.422685477519,31.422685477519,3094.57541652731,0.0,1.0
2019-05-22,34.3,34.46,34.19,34.46,2926,31.2677142987787,31.4135695258284,31.167438830182,31.4135695258284,3209.7581243385,0.0,1.0
2019-05-23,33.36,33.63,33.33,33.54,7561,30.4108148398617,30.6569455355081,30.3834669847899,30.5749019702926,8294.25194057533,0.0,1.0
2019-05-24,33.6,33.7,33.56,33.7,4526,30.6295976804363,30.7207571973423,30.5931338736738,30.7207571973423,4964.92319574711,0.0,1.0
2019-05-28,33.43,33.61,33.43,33.5,2727,30.474626501696,30.6387136321269,30.474626501696,30.5384381635302,2991.45946858205,0.0,1.0
2019-05-29,32.93,32.93,32.84,32.88,1663,30.0188289171657,30.0188289171657,29.9367853519502,29.9732491587126,1824.27469609532,0.0,1.0
2019-05-30,32.71,33.25,32.7,33.13,5382,29.8182779799723,30.3105393712651,29.8091620282817,30.2011479509778,5903.93650895073,0.0,1.0
2019-05-31,32.09,32.39,32.09,32.11,26919,29.2530889751548,29.5265675258729,29.2530889751548,29.271320878536,29529.5553482802,0.0,1.0
2019-06-03,32.55,32.63,32.14,32.14,15965,29.6724227529226,29.7453503664475,29.2986687336078,29.2986687336078,17513.2564781491,0.0,1.0
2019-06-04,33.6356,33.6356,33.22,33.22,3072,30.6620504684548,30.6620504684548,30.2831915161932,30.2831915161932,3369.91693710454,0.0,1.0
2019-06-05,33.28,33.52,33.22,33.29,8782,30.3378872263369,30.5566700669114,30.2831915161932,30.3470031780275,9633.66228569401,0.0,1.0
2019-06-06,33.01,33.36,32.69,33.36,6456,30.0917565306905,30.4108148398617,29.8000460765911,30.4108148398617,7082.09106313375,0.0,1.0
2019-06-07,33.373,33.373,33.08,33.1492,3487,30.4226655770595,30.4226655770595,30.1555681925248,30.2186505782238,3825.16287750115,0.0,1.0
2019-06-10,33.41,33.76,33.33,33.74,18482,30.4563945983148,30.775452907486,30.3834669847899,30.7572210041048,20274.3505311087,0.0,1.0
2019-06-11,33.56,33.86,33.46,33.86,7014,30.5931338736738,30.866612424392,30.5019743567678,30.866612424392,7694.20488178752,0.0,1.0
2019-06-12,33.27,33.39,33.24,33.28,9077,30.3287712746463,30.4381626949335,30.3014234195745,30.3378872263369,9957.27084573498,0.0,1.0
2019-06-13,33.74,33.78,33.45,33.5,7719,30.7572210041048,30.7936848108672,30.4928584050772,30.5384381635302,8467.57449137691,0.0,1.0
2019-06-14,33.37,33.84,33.35,33.84,5061,30.5110903084584,30.9408239747747,30.4928037694662,30.9408239747747,5535.21910533564,0.1,1.0
2019-06-17,33.45,33.57,33.38,33.38,3409,30.5842364644271,30.6939556983802,30.5202335779545,30.5202335779545,3728.4255937738,0.0,1.0
2019-06-18,33.85,34.06,33.7,34.05,4877,30.9499672442708,31.1419759036887,30.8128182018294,31.1328326341926,5333.97818152972,0.0,1.0
2019-06-19,33.8539,33.8663,33.67,33.8663,2507,30.9535331193743,30.9648707735494,30.7853883933411,30.9648707735494,2741.90758685565,0.0,1.0
2019-06-20,34.0092,34.18,33.95,34.18,23877,31.0955280946486,31.2516951376418,31.0413999392317,31.2516951376418,26114.2909658366,0.0,1.0
2019-06-21,33.65,34.06,33.65,34.06,4093,30.767101854349,31.1419759036887,30.767101854349,31.1419759036887,4476.51685400884,0.0,1.0
2019-06-24,33.44,33.76,33.44,33.76,1829,30.575093194931,30.867677818806,30.575093194931,30.867677818806,2000.37853065775,0.0,1.0
2019-06-25,33.31,33.35,33.18,33.24,4705,30.4562306914818,30.4928037694662,30.3373681880326,30.3922278050092,5145.86166579811,0.0,1.0
2019-06-26,33.57,33.63,33.43,33.48,2574,30.6939556983802,30.7488153153568,30.5659499254349,30.6116662729154,2815.18553193716,0.0,1.0
2019-06-27,34.14,34.14,33.48,33.48,2657,31.2151220596575,31.2151220596575,30.6116662729154,30.6116662729154,2905.96268778439,0.0,1.0
2019-06-28,34.55,34.67,34.32,34.32,12363,31.5899961089972,31.6997153429503,31.3797009105871,31.3797009105871,13521.4214185466,0.0,1.0
2019-07-01,34.45,35.11,34.45,35.11,3526,31.4985634140363,32.1020192007784,31.4985634140363,32.1020192007784,3856.38857249822,0.0,1.0
2019-07-02,34.01,34.34,33.9,34.34,10758,31.0962595562083,31.3979874495793,30.9956835917513,31.3979874495793,11766.0318386091,0.0,1.0
2019-07-03,34.37,34.37,34.14,34.14,1714,31.4254172580676,31.4254172580676,31.2151220596575,31.2151220596575,1874.60295327905,0.0,1.0
2019-07-05,34.47,34.47,34.14,34.14,2077,31.5168499530285,31.5168499530285,31.2151220596575,31.2151220596575,2271.6162975266,0.0,1.0
2019-07-08,34.25,34.5,34.22,34.4,6160,31.3156980241145,31.5442797615168,31.2882682156262,31.4528470665558,6737.19614480686,0.0,1.0
2019-07-09,33.92,34.0,33.87,33.99,1868,31.0139701307434,31.0871162867122,30.968253783263,31.0779730172161,2043.03285689923,0.0,1.0
2019-07-10,34.12,34.19,33.87,34.18,10121,31.1968355206653,31.2608384071379,30.968253783263,31.2516951376418,11069.3445099984,0.0,1.0
2019-07-11,33.69,33.87,33.62,33.66,17488,30.8036749323333,30.968253783263,30.7396720458607,30.7762451238451,19126.6373669452,0.0,1.0
2019-07-12,34.35,34.35,33.92,33.92,2177,31.4071307190754,31.4071307190754,31.0139701307434,31.0139701307434,2380.98636481243,0.0,1.0
2019-07-15,33.93,33.97,33.76,33.97,4043,31.0231134002395,31.0596864782239,30.867677818806,31.0596864782239,4421.83182036594,0.0,1.0
2019-07-16,34.17,34.38,33.99,33.99,4754,31.2425518681457,31.4345605275637,31.0779730172161,31.0779730172161,5199.45299876816,0.0,1.0
2019-07-17,33.63,34.18,33.55,34.18,23899,30.7488153153568,31.2516951376418,30.675669159388,31.2516951376418,26138.3523806395,0.0,1.0
2019-07-18,33.52,33.59,33.4,33.4,2195,30.6482393508998,30.7122422373724,30.5385201169467,30.5385201169467,2400.67297692387,0.0,1.0
2019-07-19,33.74,33.84,33.63,33.69,17869,30.8493912798138,30.9408239747747,30.7488153153568,30.8036749323333,19543.3373233042,0.0,1.0
2019-07-22,33.51,33.82,33.47,33.82,4583,30.6390960814037,30.9225374357825,30.6025230034193,30.9225374357825,5012.43018370939,0.0,1.0
2019-07-23,33.92,33.92,33.67,33.83,3542,31.0139701307434,31.0139701307434,30.7853883933411,30.9316807052786,3873.88778326395,0.0,1.0
2019-07-24,34.4,34.44,34.06,34.09,3600,31.4528470665558,31.4894201445402,31.1419759036887,31.169405712177,3937.32242228973,0.0,1.0
2019-07-25,34.05,34.7,34.05,34.7,7788,31.1328326341926,31.7271451514386,31.1328326341926,31.7271451514386,8517.74084022012,0.0,1.0
2019-07-26,34.53,34.54,34.25,34.25,3513,31.571709570005,31.5808528395011,31.3156980241145,31.3156980241145,3842.17046375106,0.0,1.0
2019-07-29,34.14,34.3,34.09,34.3,2903,31.2151220596575,31.3614143715949,31.169405712177,31.3614143715949,3175.01305330752,0.0,1.0
2019-07-30,34.78,34.78,33.84,33.84,4764,31.8002913074073,31.8002913074073,30.9408239747747,30.9408239747747,5210.39000549675,0.0,1.0
2019-07-31,34.77,35.2,34.68,34.93,14223,31.7911480379112,32.1843086262432,31.7088586124464,31.9374403498487,15555.704670063,0.0,1.0
2019-08-01,33.66,34.71,33.56,34.71,7383,30.7762451238451,31.7362884209347,30.6848124288841,31.7362884209347,8074.7920677125,0.0,1.0
2019-08-02,33.48,33.63,33.02,33.63,12963,30.6116662729154,30.7488153153568,30.1910758760952,30.7488153153568,14177.6418222616,0.0,1.0
2019-08-05,32.42,32.77,32.13,32.77,7940,29.6424797063297,29.9624941386929,29.377324890943,29.9624941386929,8683.98334249456,0.0,1.0
2019-08-06,32.51,32.61,32.07,32.42,37049,29.7247691317945,29.8162018267554,29.3224652739665,29.6424797063297,40520.5162287256,0.0,1.0
2019-08-07,32.31,32.42,31.96,32.1,6969,29.5419037418727,29.6424797063297,29.2218893095094,29.3498950824547,7621.99998914919,0.0,1.0
2019-08-08,33.11,33.17,32.94,32.99,5059,30.27336530156,30.3282249185366,30.1179297201264,30.1636460676069,5533.03170398993,0.0,1.0
2019-08-09,32.62,32.73,32.49,32.69,80820,29.8253450962515,29.9259210607085,29.7064825928023,29.8893479827241,88392.8883804044,0.0,1.0
2019-08-12,32.12,32.49,32.1,32.49,3195,29.3681816214469,29.7064825928023,29.3498950824547,29.7064825928023,3494.37364978213,0.0,1.0
2019-08-13,32.5,32.92,32.19,32.19,17256,29.7156258622984,30.0996431811343,29.4321845079196,29.4321845079196,18872.8988108421,0.0,1.0
2019-08-14,31.42,31.79,31.34,31.79,5465,28.7281527567205,29.0664537280759,28.6550066007518,29.0664537280759,5977.07417717037,0.0,1.0
2019-08-15,31.13,31.58,31.03,31.58,7538,28.4629979413338,28.874445068658,28.3715652463729,28.874445068658,8244.31567200555,0.0,1.0
2019-08-16,32.03,32.03,31.64,31.64,2042,29.2858921959821,29.2858921959821,28.9293046856345,28.9293046856345,2233.33677397656,0.0,1.0
2019-08-19,32.48,32.6,32.45,32.45,5305,29.6973393233062,29.8070585572593,29.6699095148179,29.6699095148179,5802.08206951306,0.0,1.0
2019-08-20,32.27,32.32,32.21,32.29,1649,29.5053306638883,29.5510470113688,29.4504710469117,29.5236172028805,1803.51240954327,0.0,1.0
2019-08-21,32.35,32.53,32.35,32.48,7837,29.578476819857,29.7430556707867,29.578476819857,29.6973393233062,8571.33217319017,0.0,1.0
2019-08-22,32.45,32.61,32.39,32.49,2235,29.6699095148179,29.8162018267554,29.6150498978414,29.7064825928023,2444.42100383821,0.0,1.0
2019-08-23,31.34,32.21,31.27,32.21,6580,28.6550066007518,29.4504710469117,28.5910037142791,29.4504710469117,7196.55042740732,0.0,1.0
2019-08-26,31.37,31.56,31.34,31.47,6807,28.68243640924,28.8561585296658,28.6550066007518,28.7738691042009,7444.82048014617,0.0,1.0
2019-08-27,31.01,31.64,30.96,31.64,4057,28.3532787073807,28.9293046856345,28.3075623599003,28.9293046856345,4437.14362978595,0.0,1.0
2019-08-28,31.58,31.78,31.58,31.78,1912,28.874445068658,29.0573104585798,28.874445068658,29.0573104585798,2091.15568650498,0.0,1.0
2019-08-29,32.25,32.25,32.14,32.14,966,29.4870441248961,29.4870441248961,29.3864681604391,29.3864681604391,1056.51484998108,0.0,1.0
2019-08-30,32.24,32.41,32.09,32.41,2647,29.4779008554,29.6333364368336,29.3407518129586,29.6333364368336,2895.02568105581,0.0,1.0
2019-09-03,31.57,32.01,31.48,32.01,3800,28.8653017991619,29.2676056569899,28.783012373697,29.2676056569899,4156.06255686137,0.0,1.0
2019-09-04,32.1,32.1,31.94,31.94,3639,29.3498950824547,29.3498950824547,29.2036027705173,29.2036027705173,3979.9767485312,0.0,1.0
2019-09-05,32.95,33.28,32.45,32.45,3000,30.1270729896225,30.4288008829936,29.6699095148179,29.6699095148179,3281.10201857478,0.0,1.0
2019-09-06,32.99,33.21,32.99,33.21,11104,30.1636460676069,30.3647979965209,30.1636460676069,30.3647979965209,12144.4522714181,0.0,1.0
2019-09-09,34.22,34.24,33.43,33.43,43733,31.2882682156262,31.3065547546184,30.5659499254349,30.5659499254349,47830.8115261102,0.0,1.0
2019-09-10,35.0,35.0,34.34,34.49,24800,32.0014432363214,32.0014432363214,31.3979874495793,31.5351364920207,27123.7766868847,0.0,1.0
2019-09-11,35.66,35.72,34.99,34.99,15004,32.6048990230634,32.65975864004,31.9922999668253,31.9922999668253,16409.8848955653,0.0,1.0
2019-09-12,35.47,35.56,35.22,35.3,9581,32.4311769026377,32.5134663281025,32.2025951652354,32.2757413212041,10478.746146655,0.0,1.0
2019-09-13,35.63,35.9,35.55,35.9,14300,32.5774692145751,32.8243374909696,32.5043230586064,32.8243374909696,15639.9196218731,0.0,1.0
2019-09-16,36.08,36.27,35.73,35.73,13500,32.9889163418993,33.162638462325,32.6689019095361,32.6689019095361,14764.9590835865,0.0,1.0
2019-09-17,35.57,35.65,35.4,35.53,3107,32.5226095975986,32.5957557535673,32.367174016165,32.4860365196142,3398.1279905706,0.0,1.0
2019-09-18,35.26,35.5,35.04,35.5,14400,32.2391682432197,32.4586067111259,32.0380163143057,32.4586067111259,15749.2896891589,0.0,1.0
2019-09-19,35.1,35.42,35.1,35.28,3283,32.0928759312823,32.3854605551572,32.0928759312823,32.2574547822119,3590.61930899366,0.0,1.0
2019-09-20,34.97,35.27,34.79,35.08,7586,31.9740134278331,32.2483115127158,31.8094345769034,32.0745893922901,8296.81330430274,0.0,1.0
2019-09-23,35.07,35.2,34.77,34.97,6144,32.065446122794,32.1843086262432,31.7911480379112,31.9740134278331,6719.69693404113,0.0,1.0
2019-09-24,34.58,35.24,34.51,35.1,8873,31.6174259174855,32.2208817042276,31.5534230310129,32.0928759312823,9704.40607027132,0.0,1.0
2019-09-25,34.95,34.95,34.28,34.28,22113,32.1341120767096,32.1341120767096,31.518093333036,31.518093333036,24050.7454556416,0.1951,1.0
2019-09-26,34.64,34.69,34.5,34.69,3865,31.8490884788905,31.8950600269258,31.7203681443915,31.8950600269258,4203.68702510082,0.0,1.0
2019-09-27,34.56,34.72,34.37,34.62,12432,31.7755340020339,31.922642955747,31.6008421194996,31.8306998596763,13521.4067518896,0.0,1.0
2019-09-30,34.63,34.7,34.4,34.58,3006,31.8398941692834,31.9042543365329,31.6284250483208,31.7939226212481,3269.4135051625,0.0,1.0
2019-10-01,33.98,35.08,33.79,35.08,7391,31.2422640448238,32.2536381016016,31.0675721622895,32.2536381016016,8038.66773674521,0.0,1.0
2019-10-02,33.45,33.6,33.15,33.6,4882,30.7549656356491,30.8928802797552,30.479136347437,30.8928802797552,5309.80596547018,0.0,1.0
2019-10-03,33.42,33.42,32.91,33.2,7061,30.7273827068279,30.7273827068279,30.2584729168674,30.5251078954724,7679.75008647786,0.0,1.0
2019-10-04,33.52,33.6,33.33,33.6,3587,30.8193258028986,30.8928802797552,30.6446339203643,30.8928802797552,3901.32609548167,0.0,1.0
2019-10-07,33.79,33.84,33.42,33.42,2806,31.0675721622895,31.1135437103249,30.7273827068279,30.7273827068279,3051.88765651563,0.0,1.0
2019-10-08,33.09,33.3,32.99,33.29,5076,30.4239704897946,30.6170509915431,30.3320273937239,30.607856681936,5520.80603865765,0.0,1.0
2019-10-09,33.08,33.08,32.98,33.02,1092,30.4147761801876,30.4147761801876,30.3228330841168,30.3596103225451,1187.69113361193,0.0,1.0
2019-10-10,33.3,33.32,33.22,33.32,1034,30.6170509915431,30.6354396107572,30.5434965146865,30.6354396107572,1124.60863750433,0.0,1.0
2019-10-11,34.28,34.34,33.91,33.91,12995,31.518093333036,31.5732591906784,31.1779038775744,31.1779038775744,14133.7420158306,0.0,1.0
2019-10-14,33.88,34.0,33.65,34.0,8733,31.1503209487532,31.260652664038,30.9388518277905,31.260652664038,9498.2661811657,0.0,1.0
2019-10-15,34.31,34.36,33.88,33.88,14563,31.5456762618572,31.5916478098925,31.1503209487532,31.1503209487532,15839.1446692221,0.0,1.0
2019-10-16,34.33,34.58,34.29,34.47,7395,31.5640648810713,31.7939226212481,31.527287642643,31.6927852155703,8043.01825371813,0.0,1.0
2019-10-17,34.72,34.72,34.47,34.58,33908,31.922642955747,31.922642955747,31.6927852155703,31.7939226212481,36879.3323795909,0.0,1.0
2019-10-18,34.56,34.62,34.34,34.47,5856,31.7755340020339,31.8306998596763,31.5732591906784,31.6927852155703,6369.15684838045,0.0,1.0
2019-10-21,34.87,35.09,34.86,35.09,2101,32.0605575998531,32.2628324112086,32.051363290246,32.2628324112086,2285.1090400354,0.0,1.0
2019-10-22,35.24,35.24,34.65,34.8,5373,32.4007470553147,32.4007470553147,31.8582827884975,31.9961974326036,5843.83192389824,0.0,1.0
2019-10-23,35.18,35.3,35.01,35.02,9685,32.3455811976723,32.4559129129571,32.1892779343521,32.1984722439591,10533.6892207248,0.0,1.0
2019-10-24,35.08,35.21,34.93,35.15,4036,32.2536381016016,32.3731641264935,32.1157234574955,32.317998268851,4389.67162569389,0.0,1.0
2019-10-25,35.66,35.66,35.31,35.31,168955,32.7869080588116,32.7869080588116,32.4651072225642,32.4651072225642,183760.398790662,0.0,1.0
2019-10-28,35.91,35.98,35.88,35.98,3640,33.0167657989884,33.0811259662378,32.9891828701672,33.0811259662378,3958.97044537309,0.0,1.0
2019-10-29,36.14,36.14,35.8,35.93,15899,33.228234919951,33.228234919951,32.9156283933106,33.0351544182025,17292.2173381832,0.0,1.0
2019-10-30,35.58,35.77,35.39,35.66,6174,32.713353581955,32.8880454644894,32.5386616994207,32.7869080588116,6715.02294772898,0.0,1.0
2019-10-31,35.02,35.28,34.85,35.28,7306,32.1984722439591,32.437524293743,32.0421689806389,32.437524293743,7946.21925107028,0.0,1.0
2019-11-01,35.88,35.88,35.63,35.63,3168,32.9891828701672,32.9891828701672,32.7593251299904,32.7593251299904,3445.60944256647,0.0,1.0
2019-11-04,36.66,36.73,36.34,36.34,2104,33.7063390195186,33.7706991867681,33.4121211120924,33.4121211120924,2288.37192776511,0.0,1.0
2019-11-05,36.92,37.37,36.86,36.95,28276,33.9453910693024,34.3591350016206,33.89022521166,33.9729739981236,30753.804481695,0.0,1.0
2019-11-06,36.84,37.0,36.67,36.89,4670,33.8718365924459,34.018945546159,33.7155333291257,33.9178081404812,5079.22856590448,0.0,1.0
2019-11-07,37.05,37.29,36.93,37.29,15744,34.0649170941943,34.285580524764,33.9545853789095,34.285580524764,17123.6348054819,0.0,1.0
2019-11-08,37.08,37.1,36.71,36.86,12715,34.0925000230156,34.1108886422297,33.752310567554,33.89022521166,13829.2058277249,0.0,1.0
2019-11-11,36.82,36.82,36.63,36.68,1816,33.8534479732317,33.8534479732317,33.6787560906974,33.7247276387328,1975.13470571361,0.0,1.0
2019-11-12,36.73,37.07,36.73,37.05,2877,33.7706991867681,34.0833057134085,33.7706991867681,34.0649170941943,3129.10933278527,0.0,1.0
2019-11-13,36.5,36.54,36.35,36.43,5318,33.5592300658055,33.5960073042338,33.4213154216994,33.494869898556,5784.01231552036,0.0,1.0
2019-11-14,36.33,36.61,36.25,36.25,7034,33.4029268024853,33.6603674714833,33.3293723256287,33.3293723256287,7650.38409691053,0.0,1.0
2019-11-15,36.47,36.65,36.33,36.4,2153,33.5316471369843,33.6971447099115,33.4029268024853,33.4672869697348,2341.66576068359,0.0,1.0
2019-11-18,36.21,36.24,36.1,36.23,9712,33.2925950872005,33.3201780160217,33.1914576815227,33.3109837064146,10563.0552102921,0.0,1.0
2019-11-19,36.04,36.22,35.99,36.02,1992,33.1362918238803,33.3017893968075,33.0903202758449,33.1179032046661,2166.55745252285,0.0,1.0
2019-11-20,35.76,35.99,35.47,35.73,3352,32.8788511548823,33.0903202758449,32.6122161762773,32.8512682260611,3645.7332233216,0.0,1.0
2019-11-21,35.58,35.63,35.44,35.44,11256,32.713353581955,32.7593251299904,32.5846332474561,32.5846332474561,12242.354761846,0.0,1.0
2019-11-22,35.83,35.85,35.6,35.6,3474,32.9432113221318,32.9615999413459,32.7317422011692,32.7317422011692,3778.42399099619,0.0,1.0
2019-11-25,36.53,36.58,35.79,35.79,4258,33.5868129946267,33.6327845426621,32.9064340837035,32.9064340837035,4631.12531769193,0.0,1.0
2019-11-26,36.43,36.65,36.43,36.52,4307,33.494869898556,33.6971447099115,33.494869898556,33.5776186850196,4684.41915061041,0.0,1.0
2019-11-27,36.68,36.75,36.49,36.49,2247,33.7247276387328,33.7890878059822,33.5500357561984,33.5500357561984,2443.90290954762,0.0,1.0
2019-11-29,36.28,36.49,36.28,36.45,7217,33.35695525445,33.5500357561984,33.35695525445,33.5132585177701,7849.42024842241,0.0,1.0
2019-12-02,36.0,36.35,35.99,36.35,13929,33.099514585452,33.4213154216994,33.0903202758449,33.4213154216994,15149.5877290115,0.0,1.0
2019-12-03,35.68,35.68,35.37,35.37,3300,32.8052966780258,32.8052966780258,32.5202730802066,32.5202730802066,3589.1765026734,0.0,1.0
2019-12-04,36.11,36.25,36.11,36.2,2173,33.2006519911298,33.3293723256287,33.2006519911298,33.2834007775934,2363.41834554827,0.0,1.0
2019-12-05,36.28,36.37,36.11,36.11,2351,33.35695525445,33.4397040409136,33.2006519911298,33.2006519911298,2557.01635084399,0.0,1.0
2019-12-06,37.06,37.15,36.53,36.53,72962,34.0741114038014,34.156860190265,33.5868129946267,33.5868129946267,79355.6048448658,0.0,1.0
2019-12-09,37.1,37.17,36.99,37.05,2629,34.1108886422297,34.1752488094792,34.0097512365519,34.0649170941943,2859.37728046315,0.0,1.0
2019-12-10,37.03,37.17,36.92,36.92,1594,34.0465284749802,34.1752488094792,33.9453910693024,33.9453910693024,1733.68101371558,0.0,1.0
2019-12-11,37.11,37.23,37.0,37.03,5714,34.1200829518368,34.2304146671216,34.018945546159,34.0465284749802,6214.71349584116,0.0,1.0
2019-12-12,37.86,37.96,37.22,37.26,37596,34.809656172367,34.9015992684377,34.2212203575145,34.2579975959428,40890.5090286392,0.0,1.0
2019-12-13,37.23,37.64,37.18,37.58,4320,34.3860743287693,34.7647552440203,34.3398937293484,34.7093385247153,4677.28879028909,0.1693,1.0
2019-12-16,37.57,37.89,37.57,37.89,5672,34.7001024048311,34.9956582411246,34.7001024048311,34.9956582411246,6141.10694873142,0.0,1.0
2019-12-17,37.91,37.91,37.57,37.7,12016,35.0141304808929,35.0141304808929,34.7001024048311,34.8201719633253,13009.79215373,0.0,1.0
2019-12-18,38.11,38.11,37.88,37.89,4291,35.1988528785764,35.1988528785764,34.9864221212404,34.9956582411246,4645.89032387279,0.0,1.0
2019-12-19,38.16,38.18,38.01,38.18,10393,35.2450334779972,35.2635057177656,35.1064916797346,35.2635057177656,11252.5607401561,0.0,1.0
2019-12-20,37.98,38.23,37.94,38.19,7376,35.0787833200821,35.3096863171864,35.0418388405454,35.2727418376497,7986.03752712323,0.0,1.0
2019-12-23,38.01,38.03,37.89,37.91,3058,35.1064916797346,35.124963919503,34.9956582411246,35.0141304808929,3310.91414831112,0.0,1.0
2019-12-24,38.11,38.18,38.08,38.08,3806,35.1988528785764,35.2635057177656,35.1711445189238,35.1711445189238,4120.77804070376,0.0,1.0
2019-12-26,38.13,38.2,38.07,38.09,2857,35.2173251183447,35.2819779575339,35.1619083990397,35.180380638808,3093.29029487406,0.0,1.0
2019-12-27,37.97,38.19,37.97,38.19,2285,35.069547200198,35.2727418376497,35.069547200198,35.2727418376497,2473.98261245615,0.0,1.0
2019-12-30,38.03,38.18,37.89,38.18,7889,35.124963919503,35.2635057177656,34.9956582411246,35.2635057177656,8541.46557097005,0.0,1.0
2019-12-31,38.33,38.33,37.8,37.8,7308,35.4020475160281,35.4020475160281,34.9125331621671,34.9125331621671,7912.41353690571,0.0,1.0
2020-01-02,38.0,38.43,37.81,38.43,5016,35.0972555598505,35.4944087148698,34.9217692820512,35.4944087148698,5430.8519842801,0.0,1.0
2020-01-03,37.93,37.93,37.76,37.77,4914,35.0326027206613,35.0326027206613,34.8755886826304,34.8848248025145,5320.41599895383,0.0,1.0
2020-01-06,37.95,38.04,37.65,37.65,4362,35.0510749604296,35.1342000393872,34.7739913639045,34.7739913639045,4722.76243130579,0.0,1.0
2020-01-07,37.85,37.91,37.7,37.91,1284,34.9587137615879,35.0141304808929,34.8201719633253,35.0141304808929,1390.19416822481,0.0,1.0
2020-01-08,37.85,37.96,37.78,37.81,5486,34.9587137615879,35.0603110803138,34.8940609223987,34.9217692820512,5939.72368137175,0.0,1.0
2020-01-09,37.52,37.8,37.44,37.8,6442,34.6539218054103,34.9125331621671,34.5800328463369,34.9125331621671,6974.7903673709,0.0,1.0
2020-01-10,37.25,37.46,37.23,37.46,6901,34.4045465685376,34.5985050861052,34.3860743287693,34.5985050861052,7471.75230133913,0.0,1.0
2020-01-13,37.53,37.53,37.16,37.24,10100,34.6631579252944,34.6631579252944,34.3214214895801,34.3953104486535,10935.3279587777,0.0,1.0
2020-01-14,37.61,37.69,37.41,37.41,17830,34.7370468843678,34.8109358434412,34.5523244866844,34.5523244866844,19304.6433173274,0.0,1.0
2020-01-15,37.66,37.85,37.53,37.55,22983,34.7832274837887,34.9587137615879,34.6631579252944,34.6816301650628,24883.825987781,0.0,1.0
2020-01-16,38.05,38.24,38.03,38.1,20418,35.1434361592713,35.3189224370706,35.124963919503,35.1896167586922,22106.6857685469,0.0,1.0
2020-01-17,37.96,38.24,37.88,38.11,2725,35.0603110803138,35.3189224370706,34.9864221212404,35.1988528785764,2950.373137393,0.0,1.0
2020-01-21,37.37,37.68,37.26,37.68,7287,34.5153800071477,34.801699723557,34.4137826884218,34.801699723557,7889.67671639736,0.0,1.0
2020-01-22,37.22,37.32,37.17,37.3,7975,34.3768382088851,34.4691994077268,34.3306576094643,34.4507271679585,8634.57826448044,0.0,1.0
2020-01-23,37.2,37.21,36.76,36.76,7108,34.3583659691168,34.367602089001,33.9519766942133,33.9519766942133,7695.87238920714,0.0,1.0
2020-01-24,36.55,37.4,36.21,37.4,10363,33.7580181766456,34.5430883668002,33.4439901005838,34.5430883668002,11220.0795680014,0.0,1.0
2020-01-27,35.91,36.13,35.83,35.83,6776,33.1669065040587,33.3701011415105,33.0930175449853,33.0930175449853,7336.41408402751,0.0,1.0
2020-01-28,36.14,36.34,36.03,36.14,9974,33.3793372613946,33.5640596590781,33.2777399426688,33.3793372613946,10798.9070357276,0.0,1.0
2020-01-29,35.88,36.15,35.85,36.12,11760,33.1391981444062,33.3885733812788,33.1114897847537,33.3608650216263,12732.6194846758,0.0,1.0
2020-01-30,35.9,35.93,35.47,35.51,62903,33.1576703841745,33.185378743827,32.7605172291552,32.7974617086918,68105.4390684154,0.0,1.0
2020-01-31,34.96,35.33,34.94,35.33,7265,32.2894751150624,32.6312115507768,32.2710028752941,32.6312115507768,7865.85719015052,0.0,1.0
2020-02-03,35.17,35.36,35.07,35.15,2569,32.48343363263,32.6589199104293,32.3910724337883,32.4649613928617,2781.47104218812,0.0,1.0
2020-02-04,35.6,35.73,35.59,35.67,5696,32.8805867876494,33.0006563461436,32.8713506677652,32.9452396268386,6167.09188645524,0.0,1.0
2020-02-05,36.64,36.81,36.06,36.06,16839,33.8411432556032,33.9981572936341,33.3054483023213,33.3054483023213,18231.681930481,0.0,1.0
2020-02-06,36.44,36.67,36.44,36.67,6451,33.6564208579198,33.8688516152557,33.6564208579198,33.8688516152557,6984.53471901733,0.0,1.0
2020-02-07,35.85,36.26,35.75,36.26,7035,33.1114897847537,33.4901707000047,33.019128585912,33.4901707000047,7616.83487029715,0.0,1.0
2020-02-10,35.6,35.8,35.56,35.8,14860,32.8805867876494,33.0653091853328,32.8436423081127,33.0653091853328,16089.0072740037,0.0,1.0
2020-02-11,36.0,36.24,35.83,35.86,11793,33.2500315830162,33.4716984602363,33.0930175449853,33.1207259046378,12768.3487740461,0.0,1.0
2020-02-12,36.43,36.47,36.26,36.31,11473,33.6471847380356,33.6841292175723,33.4901707000047,33.5363512994255,12421.8829377284,0.0,1.0
2020-02-13,36.26,36.35,36.19,36.19,1095,33.4901707000047,33.5732957789622,33.4255178608155,33.4255178608155,1185.56278364966,0.0,1.0
2020-02-14,35.97,36.06,35.87,36.01,4886,33.2223232233637,33.3054483023213,33.129962024522,33.2592677029004,5290.10023827604,0.0,1.0
2020-02-18,35.74,35.74,35.57,35.59,1953,33.0098924660278,33.0098924660278,32.8528784279969,32.8713506677652,2114.52430727652,0.0,1.0
2020-02-19,35.93,36.09,35.79,35.82,6190,33.185378743827,33.3331566619738,33.0560730654486,33.0837814251012,6701.94852127072,0.0,1.0
2020-02-20,36.2,36.38,35.95,36.13,68424,33.4347539806997,33.6010041386147,33.2038509835954,33.3701011415105,74083.0574506343,0.0,1.0
2020-02-21,35.78,35.98,35.75,35.89,5165,33.0468369455645,33.2315593432479,33.019128585912,33.1484342642904,5592.17513931554,0.0,1.0
2020-02-24,34.56,34.69,34.29,34.56,15399,31.9200303196956,32.0400998781898,31.670655082823,31.9200303196956,16672.5856670513,0.0,1.0
2020-02-25,33.2,34.43,32.99,34.43,35734,30.6639180154483,31.7999607612014,30.4699594978807,31.7999607612014,38689.4068593033,0.0,1.0
2020-02-26,32.4,33.37,32.36,33.24,22893,29.9250284247146,30.8209320534792,29.8880839451779,30.700862494985,24786.3824713167,0.0,1.0
2020-02-27,31.35,32.41,31.05,31.45,29927,28.9552358368766,29.9342645445988,28.6781522403515,29.0475970357184,32402.1346358754,0.0,1.0
2020-02-28,30.73,30.99,30.18,30.18,15740,28.382596404058,28.6227355210465,27.8746098104286,27.8746098104286,17041.7883238774,0.0,1.0
2020-03-02,31.63,31.63,30.74,31.39,13221,29.2138471936334,29.2138471936334,28.3918325239422,28.9921803164133,14314.4525686139,0.0,1.0
2020-03-03,30.73,32.38,30.57,31.71,14004,28.382596404058,29.9065561849463,28.2348184859113,29.2877361527068,15162.2111618538,0.0,1.0
2020-03-04,31.51,31.51,30.81,31.0,4697,29.1030137550234,29.1030137550234,28.4564853631314,28.6319716409307,5085.46885370089,0.0,1.0
2020-03-05,30.12,30.87,29.81,30.87,8796,27.8191930911236,28.5119020824364,27.5328733747143,28.5119020824364,9523.47967578306,0.0,1.0
2020-03-06,29.37,29.88,28.66,29.57,14815,27.1264840998107,27.5975262139035,26.4707195880346,27.3112064974942,16040.2855157715,0.0,1.0
2020-03-09,26.18,28.06,25.92,26.47,25161,24.1801618567601,25.9165523949843,23.9400227397717,24.4480093334011,27241.9590862185,0.0,1.0
2020-03-10,26.7,27.21,25.6,27.21,208638,24.660440090737,25.1314822048298,23.6444669034782,25.1314822048298,225893.55986767,0.0,1.0
2020-03-11,24.94,26.05,24.51,25.81,52109,23.0348829911229,24.0600922982659,22.6377298361036,23.8384254210458,56418.7133271237,0.0,1.0
2020-03-12,22.18,23.55,21.93,22.16,78988,20.4857139030917,21.7510623272231,20.2548109059874,20.4672416633233,85520.7608720727,0.0,1.0
2020-03-13,23.59,23.72,21.95,23.72,16929,21.7880068067598,21.908076365254,20.2732831457557,21.908076365254,18329.1254469454,0.0,1.0
2020-03-16,20.8,22.37,20.8,20.95,19496,19.2111293590761,20.6612001808909,19.2111293590761,19.3496711573386,21108.4310776564,0.0,1.0
2020-03-17,22.44,22.44,20.58,21.69,26957,20.7258530200801,20.7258530200801,19.0079347216243,20.0331440287673,29186.4985925516,0.0,1.0
2020-03-18,19.4,21.1,19.19,20.96,16823,17.9180725752921,19.4882129556012,17.7241140577245,19.3589072772228,18214.3586386651,0.0,1.0
2020-03-19,20.7,20.96,18.99,18.99,21778,19.1187681602343,19.3589072772228,17.5393916600411,17.5393916600411,23579.1655728972,0.0,1.0
2020-03-20,19.81,21.18,19.79,21.01,38405,18.2967534905431,19.5621019146746,18.2782812507748,19.4050878766436,41581.3138868177,0.0,1.0
2020-03-23,19.44,20.11,18.92,20.11,75404,17.9550170548288,18.5738370870682,17.4747388208519,18.5738370870682,81640.3435053143,0.0,1.0
2020-03-24,21.34,21.34,20.12,20.4,59629,19.7098798328213,19.7098798328213,18.5830732069524,18.8416845637092,64560.6604805898,0.0,1.0
2020-03-25,22.4,22.71,20.92,21.52,80337,20.6889085405434,20.9752282569527,19.3219627976861,19.8761299907364,86981.3309132998,0.0,1.0
2020-03-26,22.99,23.15,22.19,22.28,84012,21.260993806169,21.4089607052115,20.5211593109565,20.6043906916679,90844.1015320546,0.0294,1.0
2020-03-27,21.86,22.47,21.8,22.1,19285,20.2159775816814,20.7801013842809,20.1604899945404,20.4379279302451,20853.3125987439,0.0,1.0
2020-03-30,22.12,22.16,21.35,21.4,16841,20.4564237926254,20.493415517386,19.7443330909834,19.7905727469342,18210.5593712961,0.0,1.0
2020-03-31,22.05,22.42,21.75,22.42,8504,20.3916882742943,20.7338617283301,20.1142503385896,20.7338617283301,9195.5701498428,0.0,1.0
2020-04-01,20.66,21.37,20.47,21.23,27734,19.1062258388626,19.7628289533637,18.9305151462496,19.6333579167015,29989.4099877399,0.0,1.0
2020-04-02,20.77,21.41,20.46,20.49,7003,19.2079530819543,19.7998206781243,18.9212672150595,18.94901100863,7572.50444018687,0.0,1.0
2020-04-03,20.06,20.77,19.59,20.7,4875,18.5513499674532,19.2079530819543,18.1166972015159,19.1432175636232,5271.4492568772,0.0,1.0
2020-04-06,21.93,21.94,20.87,20.87,4909,20.2807131000124,20.2899610312026,19.3004323938559,19.3004323938559,5308.21423630978,0.0,1.0
2020-04-07,22.25,22.93,22.19,22.39,9582,20.5766468980974,21.2055062190281,20.5211593109565,20.7061179347596,10361.2362624405,0.0,1.0
2020-04-08,23.61,23.73,22.55,22.77,17475,21.8343655399587,21.9453407142406,20.8540848338021,21.0575393199856,18896.1181054213,0.0,1.0
2020-04-09,25.13,25.64,24.54,24.54,16732,23.2400510808624,23.7116955715604,22.6944231406432,22.6944231406432,18092.695172527,0.0,1.0
2020-04-13,24.34,24.65,24.04,24.65,74251,22.5094645168401,22.7961503837349,22.2320265811354,22.7961503837349,80289.3084661308,0.0,1.0
2020-04-14,24.35,25.23,24.16,25.23,153969,22.5187124480302,23.332530392764,22.3430017554173,23.332530392764,166490.209360436,0.0,1.0
2020-04-15,22.85,23.39,22.43,23.39,11791,21.1315227695068,21.6309110537752,20.7431096595203,21.6309110537752,12749.8786026336,0.0,1.0
2020-04-16,22.09,22.6,21.83,22.6,14346,20.4286799990549,20.9003244897529,20.1882337881109,20.9003244897529,15512.6586746995,0.0,1.0
2020-04-17,23.5,23.55,22.81,22.81,7647,21.732638296867,21.7788779528177,21.0945310447462,21.0945310447462,8268.87640355687,0.0,1.0
2020-04-20,22.81,23.23,22.72,22.87,23488,21.0945310447462,21.4829441547327,21.0112996640348,21.1500186318871,25398.1128503654,0.0,1.0
2020-04-21,22.41,22.49,22.13,22.3,3359,20.7246137971399,20.7985972466612,20.4656717238156,20.6228865540482,3632.16370335395,0.0,1.0
2020-04-22,22.5,23.11,22.39,22.87,9726,20.8078451778513,21.3719689804509,20.7061179347596,21.1500186318871,10516.9467635667,0.0,1.0
2020-04-23,23.3,23.58,23.27,23.27,4410,21.5476796730638,21.8066217463882,21.5199358794934,21.5199358794934,4768.63409699045,0.0,1.0
2020-04-24,23.74,23.79,23.19,23.37,4536,21.9545886454307,22.0008283013815,21.4459524299721,21.6124151913949,4904.88078547588,0.0,1.0
2020-04-27,25.02,25.2,23.95,23.95,16222,23.1383238377707,23.3047865991935,22.148795200424,22.148795200424,17541.2204810383,0.0,1.0
2020-04-28,26.22,26.28,25.62,26.1,17984,24.2480755805894,24.3035631677304,23.6931997091801,24.1371004063076,19446.5114739855,0.0,1.0
2020-04-29,28.63,28.82,27.29,27.29,49212,26.4768269974171,26.65253769003,25.2376042179361,25.2376042179361,53214.0637598851,0.0,1.0
2020-04-30,27.87,28.36,27.67,28.36,13699,25.7739842269652,26.2271328552829,25.5890256031621,26.2271328552829,14813.042742556,0.0,1.0
2020-05-01,26.12,27.05,25.9,26.92,10886,24.1555962686879,25.0156538693724,23.9521417825044,24.8954307639004,11771.2813559723,0.0,1.0
2020-05-04,26.2,26.2,25.26,25.26,15554,24.2295797182091,24.2295797182091,23.3602741863344,23.3602741863344,16818.8967674806,0.0,1.0
2020-05-05,25.82,27.07,25.79,27.07,7323,23.8781583329832,25.0341497317527,23.8504145394127,25.0341497317527,7918.52777602289,0.0,1.0
2020-05-06,24.97,25.88,24.95,25.88,7912,23.0920841818199,23.9336459201241,23.0735883194396,23.9336459201241,8555.42697854612,0.0,1.0
2020-05-07,25.6,25.97,25.38,25.38,20689,23.6747038467998,24.0168773008355,23.4712493606163,23.4712493606163,22371.4899847245,0.0,1.0
2020-05-08,27.29,27.29,26.27,26.27,27306,25.2376042179361,25.2376042179361,24.2943152365402,24.2943152365402,29526.6037760592,0.0,1.0
2020-05-11,26.71,26.8,26.21,26.34,3297,24.7012242089071,24.7844555896185,24.2388276493993,24.3590507548713,3565.12168203571,0.0,1.0
2020-05-12,25.49,26.32,25.49,26.24,9544,23.572976603708,24.340554892491,23.572976603708,24.2665714429697,10320.1459913099,0.0,1.0
2020-05-13,24.12,24.8,23.74,24.57,12721,22.3060100306566,22.9348693515873,21.9545886454307,22.7221669342137,13755.5089224071,0.0,1.0
2020-05-14,24.34,24.34,22.64,23.78,10451,22.5094645168401,22.5094645168401,20.9373162145135,21.9915803701913,11300.9058838202,0.0,1.0
2020-05-15,24.98,25.03,24.49,24.49,3708,23.1013321130101,23.1475717689609,22.6481834846924,22.6481834846924,4009.54540400012,0.0,1.0
2020-05-18,27.42,27.53,26.07,26.07,12011,25.3578273234082,25.4595545664999,24.1093566127371,24.1093566127371,12987.7696460209,0.0,1.0
2020-05-19,26.84,27.64,26.84,27.22,13323,24.8214473143791,25.5612818095916,24.8214473143791,25.1728686996051,14406.4653229487,0.0,1.0
2020-05-20,27.65,27.96,27.43,27.43,9396,25.5705297407818,25.8572156076766,25.3670752545983,25.3670752545983,10160.1101984857,0.0,1.0
2020-05-21,27.91,28.04,27.62,27.96,3042,25.8109759517258,25.9311990571979,25.5427859472113,25.8572156076766,3289.38433629137,0.0,1.0
2020-05-22,27.87,27.89,27.44,27.46,6400,25.7739842269652,25.7924800893455,25.3763231857885,25.3948190481688,6920.46671672082,0.0,1.0
2020-05-26,29.52,29.75,29.25,29.45,9770,27.299892873341,27.5125952907146,27.0501987312068,27.2351573550099,10564.5249722441,0.0,1.0
2020-05-27,31.1,31.13,29.7,30.45,33436,28.7610660013856,28.7888097949561,27.4663556347638,28.1599504740255,36155.1133031684,0.0,1.0
2020-05-28,29.87,31.27,29.68,31.27,10772,27.6235704649964,28.9182808316183,27.4478597723835,28.9182808316183,11648.0105425807,0.0,1.0
2020-05-29,29.34,29.61,28.96,29.53,6095,27.1334301119182,27.3831242540524,26.7820087266922,27.3091408045311,6590.66322475208,0.0,1.0
2020-06-01,29.79,30.2,29.16,29.39,6328,27.5495870154752,27.9287521942716,26.9669673504953,27.1796697678689,6842.6114661577,0.0,1.0
2020-06-02,30.54,30.68,30.36,30.36,58583,28.2431818547369,28.3726528913991,28.0767190933141,28.0767190933141,63347.1408852587,0.0,1.0
2020-06-03,32.05,32.2,31.18,31.18,29721,29.6396194644505,29.7783384323028,28.8350494509069,28.8350494509069,32137.9986386968,0.0,1.0
2020-06-04,32.81,32.91,31.95,31.95,13368,30.3424622349023,30.4349415468039,29.5471401525489,29.5471401525489,14455.1248545506,0.0,1.0
2020-06-05,35.46,35.98,34.87,34.87,56651,32.7931640002937,33.2740564221818,32.2475360600745,32.2475360600745,61258.0249951486,0.0,1.0
2020-06-08,37.91,37.97,36.72,36.87,21756,35.058907141882,35.1143947290229,33.9584033302534,34.0971222981057,23525.2615451528,0.0,1.0
2020-06-09,35.78,36.74,35.51,36.74,37079,33.0890977983787,33.9768991926337,32.8394036562445,33.9768991926337,40094.3727170768,0.0,1.0
2020-06-10,33.76,35.34,33.37,35.34,25474,31.2210156979672,32.6821888260119,30.8603463815511,32.6821888260119,27545.6201783978,0.0,1.0
2020-06-11,30.08,31.69,29.89,31.37,26732,27.8177770199897,29.3066939416049,27.6420663273767,29.0107601435199,28905.9244174033,0.0,1.0
2020-06-12,31.42,31.89,30.5,31.74,8997,29.0569997994706,29.491652565408,28.2061901299763,29.3529335975556,9728.6623516152,0.0,1.0
2020-06-15,31.9,32.05,29.65,30.06,17908,29.5009004965981,29.6396194644505,27.420115978813,27.7992811576094,19364.3309317245,0.0,1.0
2020-06-16,32.72,33.71,32.57,33.69,9229,30.2592308541909,31.1747760420164,30.1205118863386,31.1562801796361,9979.52927009633,0.0,1.0
2020-06-17,31.6,32.27,31.6,32.27,24478,29.2234625608934,29.8430739506339,29.2234625608934,29.8430739506339,26468.6225456082,0.0,1.0
2020-06-18,31.37,31.86,31.18,31.18,6721,29.0107601435199,29.4639087718375,28.8350494509069,28.8350494509069,7267.57137548134,0.0,1.0
2020-06-19,30.72,31.92,30.63,31.92,10381,28.4096446161597,29.5193963589784,28.3264132354483,29.5193963589784,11225.2132791061,0.0,1.0
2020-06-22,30.78,30.8,30.0,30.0,7937,28.4651322033006,28.483628065681,27.7437935704685,27.7437935704685,8582.46005165831,0.0,1.0
2020-06-23,30.98,31.31,30.7,31.31,4978,28.6500908271038,28.9552725563789,28.3911487537794,28.9552725563789,5382.8255180994,0.0,1.0
2020-06-24,29.16,30.42,28.88,30.31,5937,26.9669673504953,28.132206680455,26.708025277171,28.0304794373633,6419.81420268306,0.0,1.0
2020-06-25,29.49,29.58,28.8,28.81,3352,27.3797949988239,27.4633549021774,26.7391690731139,26.7484535068198,3610.34405130667,0.1164,1.0
2020-06-26,28.52,29.12,28.36,29.12,16252,26.4792049293475,27.0362709517041,26.3306539900524,27.0362709517041,17504.5678764427,0.0,1.0
2020-06-29,29.8523,30.06,29.6192,29.6192,10118,27.7161700319902,27.9090077200626,27.4997498823047,27.4997498823047,10897.8105940098,0.0,1.0
2020-06-30,30.17,30.23,29.54,29.9,16128,28.011136490828,28.0668430930636,27.4262171673536,27.7604567807675,17371.0109962631,0.0,1.0
2020-07-01,29.44,30.62,29.41,30.32,5079,27.3333728302942,28.4289360075954,27.3055195291764,28.1504029964171,5470.44672929194,0.0,1.0
2020-07-02,29.58,30.57,29.58,30.21,20362,27.4633549021774,28.3825138390657,27.4633549021774,28.0482742256518,21931.3322114279,0.0,1.0
2020-07-06,29.96,30.47,29.59,30.47,17654,27.8161633830032,28.2896695020063,27.4726393358833,28.2896695020063,19014.6222797637,0.0,1.0
2020-07-07,29.13,29.54,29.1,29.48,6005,27.04555538541,27.4262171673536,27.0177020842922,27.370510565118,6467.81504418154,0.0,1.0
2020-07-08,29.46,29.62,29.05,29.15,25224,27.3519416977061,27.5004926370012,26.9712799157625,27.0641242528219,27168.0544004055,0.0,1.0
2020-07-09,28.49,29.43,28.36,29.43,8934,26.4513516282297,27.3240883965883,26.3306539900524,27.3240883965883,9622.55780261747,0.0,1.0
2020-07-10,29.41,29.41,28.74,28.79,2821,27.3055195291764,27.3055195291764,26.6834624708782,26.729884639408,3038.41902408595,0.0,1.0
2020-07-13,29.39,30.05,29.2,29.56,8806,27.2869506617645,27.8997232863567,27.1105464213516,27.4447860347655,9484.69263598046,0.0,1.0
2020-07-14,29.84,29.84,29.17,29.17,5357,27.7047501785319,27.7047501785319,27.0826931202338,27.0826931202338,5769.87263808169,0.0,1.0
2020-07-15,31.25,31.31,30.76,30.88,15189,29.0138553310698,29.0695619333054,28.5589180794786,28.6703312839499,16359.6407503869,0.0,1.0
2020-07-16,31.14,31.45,30.79,30.79,10168,28.9117265603044,29.1995440051886,28.5867713805964,28.5867713805964,10951.6641747274,0.0,1.0
2020-07-17,30.88,31.43,30.88,31.16,1654,28.6703312839499,29.1809751377767,28.6703312839499,28.9302954277163,1781.4764501376,0.0,1.0
2020-07-20,30.43,30.65,30.41,30.65,7265,28.2525317671825,28.4567893087132,28.2339628997706,28.4567893087132,7824.9252782646,0.0,1.0
2020-07-21,31.37,31.56,31.13,31.13,15032,29.1252685355411,29.301672775954,28.9024421265985,28.9024421265985,16190.5405069337,0.0,1.0
2020-07-22,31.34,31.4916,31.1115,31.29,13672,29.0974152344232,29.2381672494053,28.8852659242425,29.0509930658935,14725.7231114155,0.0,1.0
2020-07-23,31.6719,31.86,31.3899,31.53,19027,29.4055655891235,29.5802057871322,29.1437445586159,29.2738194748362,20493.4416062685,0.0,1.0
2020-07-24,31.2028,31.62,31.19,31.62,10811,28.9700328039777,29.3573793781896,28.9581487288341,29.3573793781896,11644.2212227555,0.0,1.0
2020-07-27,31.3505,31.36,31.087,31.36,14176,29.1071638898145,29.1159841018351,28.8625190616629,29.1159841018351,15268.5672050487,0.0,1.0
2020-07-28,31.03,31.445,31.03,31.25,7467,28.809597789539,29.1949017883356,28.809597789539,29.0138553310698,8042.49374436364,0.0,1.0
2020-07-29,31.7135,31.74,31.17,31.34,5292,29.4441888333402,29.4687925826609,28.9395798614222,29.0974152344232,5699.86298314883,0.0,1.0
2020-07-30,31.1563,31.2499,30.76,31.0651,7270,28.9268601872451,29.0137624867327,28.5589180794786,28.8421861518469,7830.31063633636,0.0,1.0
2020-07-31,30.7227,30.75,30.24,30.57,3547,28.5242871417554,28.5496336457726,28.0761275267696,28.3825138390657,3820.37301610524,0.0,1.0
2020-08-03,31.1119,31.115,30.7,30.7,3276,28.8856373015907,28.8885154760395,28.5032114772429,28.5032114772429,3528.48660861594,0.0,1.0
2020-08-04,31.4356,31.4356,31.12,31.165,3168,29.1861744206521,29.1861744206521,28.8931576928925,28.9349376445693,3412.16287426596,0.0,1.0
2020-08-05,32.2397,32.2397,31.77,31.9784,3663,29.9327357349469,29.9327357349469,29.4966458837788,29.6901334822106,3945.31332337002,0.0,1.0
2020-08-06,32.0613,32.2705,32.0299,32.09,4169,29.7671014376329,29.9613317907612,29.7379483157962,29.7937477623689,4490.31156023195,0.0,1.0
2020-08-07,32.9446,32.9446,31.9,31.9,13321,30.5871954668788,30.5871954668788,29.617343521956,29.617343521956,14347.6709747781,0.0,1.0
2020-08-10,33.94,34.01,33.7399,33.7399,4378,31.5113679979682,31.5763590339098,31.3255864795123,31.3255864795123,4715.41952763145,0.0,1.0
2020-08-11,34.0421,34.72,33.95,34.56,292774,31.6061620661059,32.2355538270318,31.5206524316742,32.0870028877367,315338.564820185,0.0,1.0
2020-08-12,34.0813,34.3794,33.83,34.33,11773,31.6425570462332,31.9193260150074,31.4092392272029,31.8734609125,12680.3641157618,0.0,1.0
2020-08-13,33.6213,34.0,33.59,34.0,2902,31.2154730957599,31.5670746002039,31.1864128182603,31.5670746002039,3125.66182484843,0.0,1.0
2020-08-14,33.8556,34.0,33.7401,33.7401,11064,31.4330073774901,31.5670746002039,31.3257721681865,31.3257721681865,11916.7203411865,0.0,1.0
2020-08-17,33.645,33.855,33.594,33.855,37968,31.237477203643,31.4324503114677,31.1901265917426,31.4324503114677,40894.2550537027,0.0,1.0
2020-08-18,33.02,33.56,32.98,33.56,11682,30.6572000970216,31.1585595171424,30.6200623621978,31.1585595171424,12582.3505988557,0.0,1.0
2020-08-19,32.9791,33.344,32.95,33.22,52220,30.6192267631643,30.9580157490941,30.59220906108,30.8428887711404,56244.6797014421,0.0,1.0
2020-08-20,32.6504,32.886,32.6201,32.77,9668,30.3140474272499,30.5327886853619,30.2859155931209,30.425089254373,10413.1283675516,0.0,1.0
2020-08-21,32.2572,32.36,32.095,32.36,25387,29.9489834939323,30.0444274724294,29.7983899792219,30.0444274724294,27343.6170735448,0.0,1.0
2020-08-24,33.2167,33.2167,32.45,32.45,9564,30.8398249080174,30.8398249080174,30.1279873757828,30.1279873757828,10301.112919659,0.0,1.0
2020-08-25,33.2047,33.325,32.85,33.26,3173,30.8286835875703,30.9403753250528,30.4993647240205,30.8800265059642,3417.54823233773,0.0,1.0
2020-08-26,32.8262,33.29,32.82,33.29,7724,30.4772677718004,30.907879807082,30.4715114229027,30.907879807082,8319.301149252,0.0,1.0
2020-08-27,33.0941,33.34,32.86,33.34,12844,30.7259977507826,30.9543019756117,30.5086491577265,30.9543019756117,13833.9078147323,0.0,1.0
2020-08-28,33.3683,33.3683,33.01,33.04,8572,30.9805769229995,30.9805769229995,30.6479156633156,30.6757689644334,9232.65787822219,0.0,1.0
2020-08-31,32.6774,33.0371,32.62,33.0371,8288,30.339115398256,30.6730764786587,30.2858227487839,30.6730764786587,8926.76953974631,0.0,1.0
2020-09-01,33.0767,33.0767,32.42,32.42,9517,30.7098428361342,30.7098428361342,30.100134074665,30.100134074665,10250.4905537845,0.0,1.0
2020-09-02,33.3487,33.37,33.0,33.1,29921,30.9623794329359,30.9821552767295,30.6386312296097,30.7314755666691,32227.0597730151,0.0,1.0
2020-09-03,32.6716,33.335,32.5887,33.335,6601,30.3337304267065,30.9496597587587,30.2567624712843,30.9496597587587,7109.74972633513,0.0,1.0
2020-09-04,32.9443,33.1,32.4,32.93,13668,30.5869169338676,30.7314755666691,30.0815652072531,30.5736401936681,14721.4148249581,0.0,1.0
2020-09-08,32.06,32.76,32.0529,32.76,9422,29.7658944612511,30.4158048206671,29.7593025133199,30.4158048206671,10148.1687504211,0.0,1.0
2020-09-09,32.2297,32.405,32.051,32.07,5924,29.9234513012409,30.0862074241061,29.7575384709157,29.775178894957,6380.57224341907,0.0,1.0
2020-09-10,31.6511,32.155,31.64,32.155,12839,29.3862539670151,29.8540965814575,29.3759482456015,29.8540965814575,13828.5224566606,0.0,1.0
2020-09-11,31.5986,31.81,31.485,31.73,14830,29.3375106900589,29.5337836186025,29.2320395231594,29.459508148955,15972.9720408347,0.0,1.0
2020-09-14,32.1924,32.29,31.82,31.82,59134,29.8888203635178,29.9794364364878,29.5430680523085,29.5430680523085,63691.5528430693,0.0,1.0
2020-09-15,32.0426,32.5399,32.03,32.5,27967,29.7497395466028,30.2114544347993,29.7380411601333,30.1744095443126,30122.461838572,0.0,1.0
2020-09-16,32.4755,32.72,32.145,32.43,12380,30.151662681733,30.3786670858433,29.8448121477516,30.109418508371,13334.1465856732,0.0,1.0
2020-09-17,32.4749,32.6,31.86,32.02,15652,30.1511056157106,30.267253881372,29.5802057871322,29.7287567264273,16858.3249078318,0.0,1.0
2020-09-18,32.2213,32.7313,32.01,32.7313,16332,29.9156523769279,30.389158495931,29.7194722927214,30.389158495931,17590.7336055909,0.0,1.0
2020-09-21,30.58,31.49,30.36,31.49,7192,28.3917982727716,29.2366817400124,28.1875407312409,29.2366817400124,7746.29905041694,0.0,1.0
2020-09-22,30.6613,30.6613,30.4401,30.62,3767,28.4672807188009,28.4672807188009,28.2619090452255,28.4289360075954,4057.3287712626,0.0,1.0
2020-09-23,29.7323,31.0362,29.73,30.69,16191,27.6047568275189,28.8153541384367,27.6026214077665,28.493927043537,17438.8665079673,0.0,1.0
2020-09-24,29.8287,29.99,29.2876,29.75,3703,27.7936950534348,27.9439906751722,27.2895105467881,27.720364207615,3974.12707765712,0.1071,1.0
2020-09-25,30.13,30.13,29.5,29.71,9828,28.074439447914,28.074439447914,27.4874199705762,27.6830931296888,10547.5886900389,0.0,1.0
2020-09-28,31.0533,31.25,30.52,30.52,6199,28.9347491041456,29.1180296298477,28.4378324576945,28.4378324576945,6652.8797608416,0.0,1.0
2020-09-29,30.7491,30.94,30.3905,30.93,13575,28.6513025565168,28.8291787759196,28.3171673429084,28.8198610064381,14568.9373694829,0.0,1.0
2020-09-30,30.8105,31.3462,30.7204,30.91,7728,28.7085136611335,29.2076665722602,28.6245605581048,28.801225467475,8293.8304229366,0.0,1.0
2020-10-01,31.27,31.27,30.74,30.96,13405,29.1366651688108,29.1366651688108,28.6428233862886,28.8478143148827,14386.4902716699,0.0,1.0
2020-10-02,31.9444,32.0,30.8762,30.8762,17743,29.7650555426466,29.8168623409641,28.7697314066273,28.7697314066273,19042.1109205699,0.0,1.0
2020-10-05,32.6214,32.65,32.37,32.43,24522,30.3958685365476,30.4225173572649,30.1616198117814,30.2175264286708,26317.4572504207,0.0,1.0
2020-10-06,32.49,33.38,32.49,32.82,9897,30.2734330455601,31.1027145294181,30.2734330455601,30.5809194384513,10621.6407473866,0.0,1.0
2020-10-07,33.1997,33.3499,32.91,32.98,5899,30.9347151456658,31.0746680432787,30.6647793637852,30.7300037501561,6330.91429411269,0.0,1.0
2020-10-08,33.7752,33.7752,33.3164,33.41,8197,31.470952779329,31.470952779329,31.0434535155155,31.1306678378628,8797.16976925612,0.0,1.0
2020-10-09,33.6384,33.8699,33.625,33.85,2873,31.3434856928214,31.5591920563193,31.3309998817161,31.540649695051,3083.35595304048,0.0,1.0
2020-10-12,33.9358,33.9358,33.73,33.73,2735,31.6205961572027,31.6205961572027,31.4288364612724,31.4288364612724,2935.25183834519,0.0,1.0
2020-10-13,33.194,33.4815,33.1,33.4815,21999,30.9294040170613,31.1972898896559,30.8418169839347,31.1972898896559,23609.7276752306,0.0,1.0
2020-10-14,33.13,33.44,33.0821,33.44,8857,30.8697702923793,31.1586211463074,30.8251381765627,31.1586211463074,9505.49379605972,0.0,1.0
2020-10-15,33.48,33.48,33.0901,33.1211,35012,31.1958922242336,31.1958922242336,30.832592392148,30.8614774775408,37575.5164037081,0.0,1.0
2020-10-16,33.3729,33.545,33.1027,33.2398,13643,31.0960989130862,31.2564577258637,30.8443327816947,30.9720794012868,14641.9162086082,0.0,1.0
2020-10-19,32.8549,33.3986,32.8549,33.3986,3882,30.6134384539419,31.1200455806538,30.6134384539419,31.1200455806538,4166.23313947203,0.0,1.0
2020-10-20,33.2296,33.46,33.14,33.4299,6377,30.9625752764156,31.1772566852705,30.8790880618609,31.1492101991311,6843.91260443409,0.0,1.0
2020-10-21,33.2072,33.31,33.2072,33.2795,4607,30.9417034727769,31.0374901430473,30.9417034727769,31.0090709461285,4944.31635073355,0.0,1.0
2020-10-22,33.8687,33.91,33.28,33.34,24136,31.5580739239815,31.5965563119403,31.0095368346026,31.0654434514919,25903.1950165629,0.0,1.0
2020-10-23,34.0848,34.1,33.83,33.96,3599,31.7594309224779,31.7735939320898,31.5220141560879,31.6431451593481,3862.51238252442,0.0,1.0
2020-10-26,33.3078,33.4078,32.99,33.295,4853,31.0354402337613,31.1286179285768,30.7393215196376,31.0235134888249,5208.32803345126,0.0,1.0
2020-10-27,32.4757,32.87,32.47,32.87,75859,30.2601086352014,30.627508285859,30.254797506597,30.627508285859,81413.2611352935,0.0,1.0
2020-10-28,31.424,31.935,31.4,31.69,19767,29.2801588188267,29.756296839334,29.257796172071,29.528011487036,21214.3046027675,0.0,1.0
2020-10-29,32.0673,32.13,31.64,31.69,6351,29.8795709295749,29.9379933442242,29.4814226396282,29.528011487036,6816.00893065092,0.0,1.0
2020-10-30,31.9571,32.036,31.7811,32.036,9155,29.7768891098882,29.8504063110976,29.6128963670129,29.8504063110976,9825.31282634375,0.0,1.0
2020-11-02,32.8255,32.84,32.25,32.3982,6250,30.5860442116661,30.5995549774144,30.0498065780028,30.1878959217194,6707.61389018552,0.0,1.0
2020-11-03,33.84,33.98,33.4679,33.5697,18264,31.5313319255695,31.6617806983112,31.184617723161,31.2794726164832,19601.2576144557,0.0,1.0
2020-11-04,32.634,33.1248,32.56,32.7343,7860,30.4076089260944,30.8649250522489,30.3386574319309,30.5010661539944,8435.49522829731,0.0,1.0
2020-11-05,33.61,33.715,32.895,32.895,45462,31.3170232274938,31.4148598070501,30.6508027095629,30.6508027095629,48790.6468280983,0.0,1.0
2020-11-06,33.0406,33.7357,33.0406,33.6401,16948,30.7864694332143,31.4341475898769,30.7864694332143,31.3450697136333,18188.9024337383,0.0,1.0
2020-11-09,36.56,37.3,35.41,35.41,65682,34.0657652245514,34.7552801661862,32.994221734173,32.994221734173,70491.1192856265,0.0,1.0
2020-11-10,37.71,37.91,36.7051,36.83,276784,35.1373087149298,35.3236641045608,34.2009660597287,34.3173450005533,297049.632476978,0.0,1.0
2020-11-11,37.0035,38.1,36.71,38.1,344113,34.4790083010582,35.5007017247103,34.2055317667747,35.5007017247103,369308.342174946,0.0,1.0
2020-11-12,36.0699,36.62,35.7721,36.2601,108407,33.6091013422606,34.1216718414407,33.3316181671,33.7863253177997,116344.367838935,0.0,1.0
2020-11-13,37.3118,37.36,36.3,36.3,11015,34.7662751341744,34.8111867830755,33.8235032180311,33.8235032180311,11821.498720063,0.0,1.0
2020-11-16,38.7678,38.86,38.03,38.49,121933,36.1229423706883,36.2088522053082,35.4354773383395,35.8640947344908,130860.717515519,0.0,1.0
2020-11-17,38.85,39.01,38.0,38.49,21217,36.1995344358267,36.3486187475315,35.4075240298948,35.8640947344908,22770.4710252906,0.0,1.0
2020-11-18,38.3722,39.25,38.3722,39.17,58428,35.7543314099982,36.5722452150887,35.7543314099982,36.4977030592363,62705.9943001214,0.0,1.0
2020-11-19,38.4321,38.46,37.9,38.1462,7789,35.8101448491926,35.8361414260462,35.3143463350793,35.5437498197151,8359.29673450481,0.0,1.0
2020-11-20,38.23,38.32,37.9321,38.32,61980,35.6218327279705,35.7056926533045,35.3442563751151,35.7056926533045,66518.0654261917,0.0,1.0
2020-11-23,39.3354,39.47,38.82,38.85,22025,36.6518189664612,36.7772361436828,36.171581127382,36.1995344358267,23637.6313490138,0.0,1.0
2020-11-24,40.77,40.93,40.1028,40.1028,38236,37.9885461762845,38.1376304879893,37.3668645964754,37.3668645964754,41035.5719528214,0.0,1.0
2020-11-25,40.216,40.77,39.7943,40.77,27285,37.4723417470066,37.9885461762845,37.0794114079696,37.9885461762845,29282.7591989939,0.0,1.0
2020-11-27,39.888,40.34,39.6,40.34,58383,37.1667189080117,37.5878820885778,36.898367146943,37.5878820885778,62657.6994801122,0.0,1.0
2020-11-30,38.3849,39.69,38.36,39.69,50307,35.7661649772397,36.982227072277,35.7429637312307,36.982227072277,53990.3891157701,0.0,1.0
2020-12-01,39.1449,39.61,38.91,39.47,70498,36.4743154578376,36.9076849164246,36.255441052716,36.7772361436828,75659.7382448478,0.0,1.0
2020-12-02,39.4995,39.63,39.18,39.21,10632,36.8047235636534,36.9263204553877,36.5070208287179,36.5349741371625,11410.4561408724,0.0,1.0
2020-12-03,39.83,40.15,39.74,39.87,127080,37.1126758450187,37.4108444684283,37.0288159196847,37.1499469229449,136384.571706364,0.0,1.0
2020-12-04,41.0486,41.0633,40.09,40.09,21188,38.2481392340405,38.2618363551784,37.354937851539,37.354937851539,22739.3476968401,0.0,1.0
2020-12-07,40.7103,40.87,40.63,40.77,159786,37.9329190924797,38.0817238711,37.8580974035428,37.9885461762845,171485.246889149,0.0,1.0
2020-12-08,40.98,41.0,40.34,40.34,39800,38.1842193353971,38.2028548743602,37.5878820885778,37.5878820885778,42714.0852527014,0.0,1.0
2020-12-09,41.19,41.56,41.05,41.32,23928,38.3798924945097,38.7246499653271,38.2494437217679,38.5010234977698,25679.9656262974,0.0,1.0
2020-12-10,41.34,41.395,40.96,41.0,16276,38.5196590367329,38.5709067688815,38.165583796434,38.2028548743602,17467.6997882655,0.0,1.0
2020-12-11,40.9732,41.2385,40.67,41.12,78968,38.1778832521496,38.4250836764952,37.895368481469,38.3146681081388,84749.8965888273,0.0,1.0
2020-12-14,40.8,41.5,40.8,41.5,91140,38.0164994847292,38.6687433484378,38.0164994847292,38.6687433484378,97813.1087922412,0.0,1.0
2020-12-15,41.86,41.86,40.9399,41.1171,13086,39.0041830497736,39.0041830497736,38.1468550797761,38.3119659549892,14044.1336587148,0.0,1.0
2020-12-16,41.5378,41.88,41.41,41.88,9897,38.703964517078,39.0228185887367,38.5848834231038,39.0228185887367,10621.6407473866,0.0,1.0
2020-12-17,41.6377,41.66,41.1951,41.66,9579,38.7970490341987,38.8178276601426,38.3846445569453,38.8178276601426,10280.3573526539,0.0,1.0
2020-12-18,41.29,41.82,41.17,41.82,13222,38.4730701893252,38.9669119718474,38.3612569555466,38.9669119718474,14190.0913369653,0.0,1.0
2020-12-21,40.7747,40.875,40.3445,40.61,8550,37.9929255279408,38.0863827558408,37.5920750848445,37.8394618645797,9176.0158017738,0.0,1.0
2020-12-22,40.5958,40.8217,40.44,40.74,12911,37.8262306319159,38.0367190445041,37.6810597833933,37.9605928678399,13856.3204697896,0.0,1.0
2020-12-23,41.4596,41.56,40.9751,40.9751,19963,38.6310995597323,38.7246499653271,38.1796536283511,38.1796536283511,21424.6553743638,0.0,1.0
2020-12-24,41.3541,41.3541,41.0433,41.33,4597,38.6703273692496,38.6703273692496,38.3796974741156,38.6477913960426,4916.03797104573,0.1476,1.0
2020-12-28,41.7,41.93,41.51,41.67,11289,38.9937793664403,39.2088529696605,38.816109868128,38.9657262877594,12072.4717544345,0.0,1.0
2020-12-29,41.02,41.93,40.88,41.93,21111,38.3579095830068,39.2088529696605,38.2269952158292,39.2088529696605,22576.1317395576,0.0,1.0
2020-12-30,41.41,41.585,41.13,41.28,11463,38.7225996058583,38.8862425648302,38.4607708715033,38.6010362649078,12258.5475880133,0.0,1.0
2020-12-31,41.5718,41.7,41.195,41.51,13329,38.8738992102106,38.9937793664403,38.5215525419786,38.816109868128,14254.0504929451,0.0,1.0
2021-01-04,40.97,41.92,40.56,41.91,209222,38.3111544518719,39.1995019434335,37.9277623765664,39.1901509172065,223742.287661112,0.0,1.0
2021-01-05,41.754,42.1313,41.25,41.355,102259,39.0442749080659,39.3970891276093,38.5729831862269,38.67116896161,109355.911873214,0.0,1.0
2021-01-06,44.31,44.742,42.4,42.4,98949,41.4343972116779,41.8383615446828,39.6483512023278,39.6483512023278,105816.193429846,0.0,1.0
2021-01-07,44.58,44.92,44.4035,44.92,38859,41.686874919806,42.0048098115227,41.5218293069001,42.0048098115227,41555.8667645999,0.0,1.0
2021-01-08,43.98,44.87,43.4453,44.87,57005,41.1258133461881,41.9580546803879,40.6258139738324,41.9580546803879,60961.2235239204,0.0,1.0
2021-01-11,44.0578,44.0578,43.77,43.88,14586,41.1985643302339,41.1985643302339,40.9294417954219,41.0323030839185,15598.2879803509,0.0,1.0
2021-01-12,44.7672,44.84,44.07,44.14,21928,41.8619261307747,41.930001601707,41.2099725822308,41.2754297658195,23449.8326363043,0.0,1.0
2021-01-13,44.33,44.67,44.17,44.65,156671,41.4530992641319,41.7710341558486,41.3034828445004,41.7523321033947,167544.177716273,0.0,1.0
2021-01-14,45.1506,45.43,44.72,44.72,31196,42.2204444763165,42.4817121490979,41.8177892869835,41.8177892869835,33361.0442777339,0.0,1.0
2021-01-15,44.66,44.7813,44.205,44.56,24231,41.7616831296217,41.8751110777548,41.3362114362948,41.668172867352,25912.663927868,0.0,1.0
2021-01-19,45.0243,45.23,44.63,45.23,98095,42.10234101507,42.2946916245586,41.7336300509408,42.2946916245586,104902.924683431,0.0,1.0
2021-01-20,45.2347,45.45,44.95,45.2,35057,42.2990866068853,42.5004142015518,42.0328628902036,42.2666385458777,37490.0028607679,0.0,1.0
2021-01-21,44.693,45.44,44.614,45.44,48430,41.7925415161707,42.4910631753249,41.7186684089776,42.4910631753249,51791.1070127789,0.0,1.0
2021-01-22,45.14,45.14,44.15,44.34,33796,42.210532388516,42.210532388516,41.2847807920465,41.4624502903588,36141.4877679924,0.0,1.0
2021-01-25,45.0305,45.37,44.59,44.92,23294,42.1081386513307,42.4256059917361,41.6962259460329,42.0048098115227,24910.6348700325,0.0,1.0
2021-01-26,44.7625,45.26,44.6821,45.26,17398,41.8575311484481,42.3227447032395,41.7823488975833,42.3227447032395,18605.4445551998,0.0,1.0
2021-01-27,43.7936,44.31,43.6454,44.11,136070,40.9515102173175,41.4343972116779,40.8129280086339,41.2473766871387,145513.440661343,0.0,1.0
2021-01-28,43.64,44.26,43.54,44.24,25030,40.8078784544713,41.3876420805431,40.7143681922017,41.3689400280892,26767.1156004513,0.0,1.0
2021-01-29,42.6723,43.84,42.6,43.84,11134,39.902979646488,40.9948989790106,39.8353717268671,40.9948989790106,11906.7145463614,0.0,1.0
2021-02-01,43.43,43.6,42.56,42.7265,41145,40.6115069037051,40.7704743495635,39.7979676219592,39.9536622086382,44000.5182333427,0.0,1.0
2021-02-02,43.9007,44.01,43.5819,43.5819,23447,41.0516597082083,41.153866424869,40.7535489920927,40.7535489920927,25074.2532754208,0.0,1.0
2021-02-03,44.0704,44.2,43.58,44.01,32036,41.2103466232799,41.3315359231813,40.7517722971096,41.153866424869,34259.3414053559,0.0,1.0
2021-02-04,45.02,45.06,44.37,44.54,42798,42.0983200737924,42.1357241787002,41.4905033690397,41.6494708148981,45768.2386523418,0.0,1.0
2021-02-05,45.405,45.51,45.11,45.51,10505,42.4583345835305,42.5565203589136,42.1824793098351,42.5565203589136,11234.0611019872,0.0,1.0
2021-02-08,46.5626,46.5626,45.915,45.915,12088,43.5408093795639,43.5408093795639,42.9352369211057,42.9352369211057,12926.9234270178,0.0,1.0
2021-02-09,46.8295,46.96,46.2701,46.6,65101,43.7903882695615,43.9124191618234,43.2672918624252,43.5757822176527,69619.0967920488,0.0,1.0
2021-02-10,46.7461,47.175,46.59,47.175,20364,43.7124007108287,44.1134662257031,43.5664311914258,44.1134662257031,21777.2889367794,0.0,1.0
2021-02-11,46.7209,47.1098,46.2,46.905,58784,43.6888361247367,44.0524975347033,43.2017411685742,43.8609885175751,62863.6885120627,0.0,1.0
2021-02-12,46.9688,47.0187,46.61,46.61,14199,43.9206480649032,43.9673096857757,43.5851332438797,43.5851332438797,15184.4296608393,0.0,1.0
2021-02-16,46.9644,47.3208,46.84,47.216,26973,43.9165336133633,44.2498041880923,43.8002068470999,44.1518054332337,28844.9624087484,0.0,1.0
2021-02-17,46.8125,46.915,46.475,46.7,22103,43.7744915249757,43.8703395438021,43.4588943898157,43.6692924799224,23636.9778712255,0.0,1.0
2021-02-18,46.3091,46.85,46.1653,46.85,11567,43.3037608647103,43.8095578733268,43.1692931075666,43.8095578733268,12369.7653276237,0.0,1.0
2021-02-19,47.01,47.135,46.62,46.62,5634,43.9591742929582,44.0760621207953,43.5944842701066,43.5944842701066,6025.00716312196,0.0,1.0
2021-02-22,47.8356,48.05,46.79,46.79,19678,44.7311950182564,44.9316810205625,43.753451715965,43.753451715965,21043.6796158882,0.0,1.0
2021-02-23,48.1,48.2,47.519,47.87,45246,44.9784361516973,45.071946413967,44.4351415279107,44.7633625484772,48386.1331385545,0.0,1.0
2021-02-24,49.09,49.14,48.11,48.11,112504,45.9041877481668,45.9509428793016,44.9877871779243,44.9877871779243,120311.928626175,0.0,1.0
2021-02-25,47.8375,49.2,47.755,48.98,72949,44.7329717132395,46.0070490366634,44.6558257468671,45.8013264596702,78011.7585272602,0.0,1.0
2021-02-26,47.38,48.0942,46.9148,47.85,24140,44.3051622633559,44.9730125564857,43.8701525232775,44.7446604960232,25815.3484057089,0.0,1.0
2021-03-01,48.7312,48.925,48.37,48.37,37383,45.5686729271433,45.7498958154219,45.2309138598254,45.2309138598254,39977.430383207,0.0,1.0
2021-03-02,48.2256,48.6,48.19,48.562,44124,45.095885041108,45.4459874630455,45.06259538774,45.4104535633831,47186.2648323737,0.0,1.0
2021-03-03,48.87,49.61,48.51,48.51,65949,45.6984651711736,46.3904411119689,45.3618282270029,45.3618282270029,70525.9491304099,0.0,1.0
2021-03-04,48.399,49.37,47.955,49.02,62794,45.2580318358836,46.1660164825218,44.8428462714064,45.838730564578,67151.9878951153,0.0,1.0
2021-03-05,49.7777,49.87,48.255,49.26,103630,46.5472578217951,46.63356779387,45.1233770582153,46.0631551940252,110822.061113654,0.0,1.0
2021-03-08,51.2019,51.36,50.15,50.22,117280,47.8790309770393,48.0268707016876,46.895396528225,46.9608537118137,125419.389437512,0.0,1.0
2021-03-09,50.8357,51.82,50.516,51.82,146915,47.5365963966079,48.457017908128,47.2376440881319,48.457017908128,157111.098219748,0.0,1.0
2021-03-10,51.9615,52.11,50.99,50.99,55200,48.5893349292395,48.7281976687099,47.68088273129,47.68088273129,59030.9541008754,0.0,1.0
2021-03-11,52.2445,52.45,51.96,52.22,66335,48.8539689714626,49.0461325604267,48.5879322753055,48.8310589572065,70938.7380485792,0.0,1.0
2021-03-12,52.99,53.04,52.54,52.765,105421,49.5510879766828,49.5978431078176,49.1302917964694,49.3406898865761,112737.358917905,0.0,1.0
2021-03-15,52.8069,53.25,52.2812,53.25,36121,49.3798706864671,49.7942146585838,48.8882872377156,49.7942146585838,38627.8458890891,0.0,1.0
2021-03-16,52.0766,52.77,51.884,52.77,54938,48.6969652411119,49.3453653996896,48.5168644759805,49.3453653996896,58750.7709491647,0.0,1.0
2021-03-17,52.3884,52.47,51.76,52.16,35050,48.9885302388686,49.0648346128806,48.4009117507662,48.7749527998448,37482.5170513711,0.0,1.0
2021-03-18,51.83,53.33,51.6551,52.45,56055,48.4663689343549,49.8690228683996,48.3028194856453,49.0461325604267,59945.2922486336,0.0,1.0
2021-03-19,51.7653,52.1053,51.27,51.79,44854,48.4058677946665,48.7238026863833,47.942711465645,48.4289648294471,47966.9278123309,0.0,1.0
2021-03-22,50.7757,52.22,50.515,52.22,33293,47.4804902392461,48.8310589572065,47.2367089855092,48.8310589572065,35603.5788927617,0.0,1.0
2021-03-23,49.0319,50.4,48.85,50.36,44328,45.8498582857881,47.1291721838991,45.6797631187196,47.0917680789912,47404.4227062247,0.0,1.0
2021-03-24,48.81,50.4689,48.7325,49.58,183902,45.6423590138118,47.1936007546029,45.5698885605528,46.362388033288,196665.045671362,0.0,1.0
2021-03-25,49.7802,49.96,48.04,48.67,229103,46.6577869517978,46.8263091773801,45.026739249026,45.6172231317672,244434.935852879,0.1157,1.0
2021-03-26,50.95,50.95,50.17,50.33,196321,47.7542124216877,47.7542124216877,47.0231371382939,47.17310129899,209459.112458471,0.0,1.0
2021-03-29,49.7503,51.08,49.66,50.62,60894,46.6297623992677,47.8760583022533,46.5451263760748,47.4449113402518,64969.1229875874,0.0,1.0
2021-03-30,50.4225,50.67,49.97,49.98,42157,47.2597993293925,47.4917751404694,46.8356819374236,46.8450546974671,44978.2132523355,0.0,1.0
2021-03-31,50.31,50.77,50.025,50.77,40600,47.154355778903,47.5855027409045,46.8872321176629,47.5855027409045,43317.016344731,0.0,1.0
2021-04-01,50.81,50.81,50.11,50.34,211526,47.6229937810785,47.6229937810785,46.9669005780328,47.1824740590335,225681.655156049,0.0,1.0
2021-04-05,51.11,51.8,50.83,51.8,116797,47.9041765823839,48.5508970253861,47.6417393011656,48.5508970253861,124613.24034521,0.0,1.0
2021-04-06,50.97,51.439,50.8781,51.21,50453,47.7729579417747,48.2125403878154,47.6868222769749,47.997904182819,53829.3947202146,0.0,1.0
2021-04-07,50.42,51.04,50.2729,51.04,44903,47.2574561393816,47.8385672620793,47.1195828391416,47.8385672620793,47907.9799243216,0.0,1.0
2021-04-08,50.5496,50.66,49.83,50.66,63905,47.3789271095455,47.4824023804259,46.7044632968145,47.4824023804259,68181.6238795575,0.0,1.0
2021-04-09,50.81,50.8693,50.5,50.85,76316,47.6229937810785,47.6785742481366,47.3324382197297,47.6604848212526,81423.1876690761,0.0,1.0
2021-04-12,51.0069,51.0755,50.77,51.02,31857,47.8075434263353,47.8718405602338,47.5855027409045,47.8198217419923,33988.9209284259,0.0,1.0
2021-04-13,50.4979,50.85,50.2675,50.85,56104,47.3304699401206,47.6604848212526,47.1145215487181,47.6604848212526,59858.568596177,0.0,1.0
2021-04-14,51.04,51.37,50.6,50.6,33830,47.8385672620793,48.1478683435151,47.4261658201648,47.4261658201648,36093.9572153263,0.0,1.0
2021-04-15,51.2009,51.37,50.87,51.37,36307,47.9893749711794,48.1478683435151,47.6792303413396,48.1478683435151,38736.7219809888,0.0,1.0
2021-04-16,51.64,51.73,51.2693,51.62,134986,48.4009328646899,48.4852877050815,48.053484649877,48.3821873446029,144019.477051967,0.0,1.0
2021-04-19,51.36,51.61,50.943,51.61,82861,48.1384955834716,48.3728145845594,47.7476514896572,48.3728145845594,88406.1894418905,0.0,1.0
2021-04-20,50.15,51.22,49.87,51.22,30363,47.0043916182068,48.0072769428625,46.7419543369885,48.0072769428625,32394.9400806667,0.0,1.0
2021-04-21,50.9231,51.0,50.23,50.23,31664,47.7289996971707,47.8010762219053,47.0793736985549,47.0793736985549,33783.0050625507,0.0,1.0
2021-04-22,50.52,51.19,50.43,51.19,42687,47.3511837398167,47.979158662732,47.2668288994251,47.979158662732,45543.6816923037,0.0,1.0
2021-04-23,51.43,51.62,50.81,50.81,62602,48.2041049037762,48.3821873446029,47.6229937810785,47.6229937810785,66791.4250545036,0.0,1.0
2021-04-26,51.55,51.9999,51.455,51.52,25231,48.3165780242983,48.7382584986559,48.227536803885,48.2884597441678,26919.4985072391,0.0,1.0
2021-04-27,51.6156,51.75,51.46,51.63,30249,48.3780633301838,48.5040332251686,48.2322231839068,48.3915601046464,32273.3110199942,0.0,1.0
2021-04-28,51.63,51.73,51.41,51.73,45457,48.3915601046464,48.4852877050815,48.1853593836892,48.4852877050815,48499.054482326,0.0,1.0
2021-04-29,51.99,52.275,51.74,52.2372,76491,48.7289794662128,48.9961031274529,48.4946604651251,48.9606740944884,81609.8989464241,0.0,1.0
2021-04-30,51.2358,51.7,51.2,51.7,47667,48.0220859037312,48.457169424951,47.9885314227755,48.457169424951,50856.9511848348,0.0,1.0
2021-05-03,52.13,52.43,51.59,51.7,77196,48.860198106822,49.1413809081273,48.3540690644724,48.457169424951,82362.0786637401,0.0,1.0
2021-05-04,52.07,52.1395,51.5688,52.0,20449,48.8039615465609,48.8691022288633,48.3341988131802,48.7383522262563,21817.4794885075,0.0,1.0
2021-05-05,52.21,52.37,51.66,52.31,352815,48.9351801871701,49.0851443478662,48.419678384777,49.0289077876052,376425.938957297,0.0,1.0
2021-05-06,52.86,52.86,51.88,52.66,185524,49.5444095899983,49.5444095899983,48.6258791057342,49.356954389128,197939.560106893,0.0,1.0
2021-05-07,53.2292,53.25,52.405,52.65,76478,49.8904518908047,49.9099472316952,49.1179490080185,49.3475816290845,81596.028965821,0.0,1.0
2021-05-10,52.87,53.83,52.77,53.5,67049,49.5537823500418,50.4535673142188,49.4600547496067,50.144266232783,71536.0253423119,0.0,1.0
2021-05-11,52.28,52.42,51.84,51.89,99939,49.0007895074746,49.1320081480838,48.5883880655602,48.6352518657777,106627.076267884,0.0,1.0
2021-05-12,50.82,52.255,50.74,52.255,41850,47.6323665411221,48.9773576073659,47.557384460774,48.9773576073659,44650.6683257879,0.0,1.0
2021-05-13,52.2455,52.51,50.84,50.84,40138,48.9684534853245,49.2163629884754,47.6511120612091,47.6511120612091,42824.0985725323,0.0,1.0
2021-05-14,53.0553,53.1,52.59,52.75,72228,49.727459593648,49.7693558310425,49.2913450688235,49.4413092295197,77061.6122302273,0.0,1.0
2021-05-17,53.1498,53.2,52.485,52.91,81350,49.8160321760592,49.8630834314776,49.1929310883666,49.5912733902158,86794.0709271888,0.0,1.0
2021-05-18,52.46,53.25,52.43,53.25,63701,49.1694991882578,49.9099472316952,49.1413809081273,49.9099472316952,67963.971876249,0.0,1.0
2021-05-19,52.17,52.17,51.25,51.84,47478,48.897689146996,48.897689146996,48.035395222993,48.5883880655602,50655.3030052989,0.0,1.0
2021-05-20,52.21,52.37,51.68,52.19,52003,48.9351801871701,49.0851443478662,48.438423904864,48.916434667083,55483.1231767252,0.0,1.0
2021-05-21,52.47,52.83,52.295,52.57,19462,49.1788719483013,49.5162913098677,49.0148486475399,49.2725995487365,20764.4278842649,0.0,1.0
2021-05-24,52.52,52.695,52.36,52.66,37613,49.2257357485189,49.3897590492803,49.0757715878227,49.356954389128,40130.1215707972,0.0,1.0
2021-05-25,51.5725,52.93,51.53,52.85,32289,48.3376667343963,49.6100189103028,48.2978325042113,49.5350368299548,34449.8310530792,0.0,1.0
2021-05-26,52.3,52.35,51.77,51.81,19446,49.0195350275617,49.0663988277792,48.5227787452556,48.5602697854296,20747.3571389073,0.0,1.0
2021-05-27,52.76,52.9151,52.68,52.75,25418,49.4506819895632,49.596053497838,49.3756999092151,49.4413092295197,27119.0128436052,0.0,1.0
2021-05-28,52.73,52.9,52.33,52.9,67048,49.4225637094326,49.5819006301723,49.0476533076922,49.5819006301723,71534.9584207271,0.0,1.0
2021-06-01,53.4739,53.57,52.89,52.89,61747,50.1198033290694,50.2098755530875,49.5725278701288,49.5725278701288,65879.2070994606,0.0,1.0
2021-06-02,53.18,53.75,53.09,53.75,39759,49.8443379113906,50.3785852338707,49.759983070999,50.3785852338707,42419.7352918758,0.0,1.0
2021-06-03,53.11,53.17,52.66,53.06,53837,49.778728591086,49.8349651513471,49.356954389128,49.7318647908685,57439.8573633321,0.0,1.0
2021-06-04,53.1114,53.31,52.6901,53.31,30844,49.7800407774921,49.9661837919563,49.385166396859,49.9661837919563,32908.1293629774,0.0,1.0
2021-06-07,53.24,53.31,53.0476,53.26,18135,49.9005744716517,49.9661837919563,49.7202425684145,49.9193199917387,19348.6229411748,0.0,1.0
2021-06-08,53.68,53.78,53.06,53.35,57514,50.3129759135662,50.4067035140013,49.7318647908685,50.0036748321303,61362.9280308092,0.0,1.0
2021-06-09,53.1745,53.72,53.15,53.72,13876,49.8391828933667,50.3504669537402,49.8162196312601,50.3504669537402,14804.6039113174,0.0,1.0
2021-06-10,52.66,53.64,52.6001,53.64,62939,49.356954389128,50.2754848733921,49.3008115564674,50.2754848733921,67150.9776285967,0.0,1.0
2021-06-11,53.05,53.05,52.7594,53.0,18026,49.722492030825,49.722492030825,49.4501196239606,49.6756282306074,19232.3284884266,0.0,1.0
2021-06-14,52.5,53.1083,52.3,53.01,8131,49.2069902284319,49.7771352218786,49.0195350275617,49.6850009906509,8675.13940637949,0.0,1.0
2021-06-15,52.69,52.89,52.15,52.69,34232,49.3850726692586,49.5725278701288,48.878943626909,49.3850726692586,36522.8596924342,0.0,1.0
2021-06-16,52.5718,52.67,52.15,52.55,27362,49.2742866455443,49.3663271491716,48.878943626909,49.2538540286494,29193.108404545,0.0,1.0
2021-06-17,51.3158,52.6,50.94,52.6,32008,48.0970679840793,49.300717828867,47.7448396616442,49.300717828867,34150.0260877377,0.0,1.0
2021-06-18,49.99,50.92,49.98,50.86,89213,46.8544274575107,47.7260941415572,46.8450546974671,47.6698575812961,95183.2753488295,0.0,1.0
2021-06-21,51.26,51.35,50.35,50.35,9916,48.0447679830365,48.1291228234281,47.191846819077,47.191846819077,10579.5944353289,0.0,1.0
2021-06-22,51.2303,51.37,50.8,51.22,13121,48.0169308857073,48.1478683435151,47.613621021035,48.0072769428625,13999.078114759,0.0,1.0
2021-06-23,51.12,51.48,51.12,51.41,35223,47.9135493424274,48.2509687039938,47.9135493424274,48.1853593836892,37580.1789830162,0.0,1.0
2021-06-24,51.62,51.68,50.94,51.37,17728,48.4799452318567,48.5362954200379,47.8413097658036,48.2451527811019,18876.2457470489,0.1043,1.0
2021-06-25,51.7301,52.091,51.7301,51.91,29061,48.5833478271692,48.9222942090788,48.5833478271692,48.7523044747323,30943.2861944375,0.0,1.0
2021-06-28,50.9883,51.69,50.745,51.69,11684,47.8866716672895,48.5456871180681,47.6581716542149,48.5456871180681,12440.7747804896,0.0,1.0
2021-06-29,50.73,51.43,50.73,51.29,7521,47.6440841071696,48.3015029692831,47.6440841071696,48.1700191968604,8008.1365220868,0.0,1.0
2021-06-30,50.92,51.06,50.63,50.63,28870,47.8225263697432,47.9540101421659,47.5501671268676,47.5501671268676,30739.9150901005,0.0,1.0
2021-07-01,51.45,51.578,51.12,51.27,94321,48.3202863653435,48.4405001001299,48.0103603303471,48.1512358008,100430.188126546,0.0,1.0
2021-07-02,50.99,51.62,50.9266,51.62,16336,47.8882682559546,48.4799452318567,47.8287248904432,48.4799452318567,17394.0856568023,0.0,1.0
2021-07-06,50.0,50.7192,49.575,50.7192,36282,46.9584901509655,47.633941073297,46.5593429846823,47.633941073297,38631.9916625918,0.0,1.0
2021-07-07,49.87,50.119,49.54,49.94,223430,46.836398076573,47.0702513575248,46.5264720415766,46.9021399627843,237901.601267099,0.0,1.0
2021-07-08,49.1568,49.825,48.6494,49.07,60766,46.1665821730596,46.7941354354371,45.6900474150076,46.0850622341575,64701.8247441998,0.0,1.0
2021-07-09,50.46,50.5101,49.55,49.55,14035,47.3905082603544,47.4375606674856,46.5358637396068,46.5358637396068,14944.0494731403,0.0,1.0
2021-07-12,50.69,50.74,50.09,50.2,12452,47.6065173150488,47.6534758051998,47.0430154332372,47.1463241115693,13258.5182785567,0.0,1.0
2021-07-13,49.77,50.41,49.76,50.3725,48689,46.742481096271,47.3435497702034,46.7330893982408,47.3083309025902,51842.5952830587,0.0,1.0
2021-07-14,49.62,50.47,49.525,49.98,12964,46.6016056258181,47.3998999583845,46.5123844945313,46.9397067549051,13803.6806106014,0.0,1.0
2021-07-15,49.69,49.87,49.2486,49.26,181455,46.6673475120295,46.836398076573,46.2527979609768,46.2635044967312,193207.872971049,0.0,1.0
2021-07-16,48.87,49.8871,48.8396,49.7867,16688,45.8972282735536,46.8524578802046,45.8686775115419,46.7581652319815,17768.8847600831,0.0,1.0
2021-07-19,47.75,48.245,47.38,48.03,123903,44.845358094172,45.3102471466666,44.4978652670549,45.1083256390174,131928.219584646,0.0,1.0
2021-07-20,49.04,49.445,47.81,47.81,206695,46.0568871400669,46.4372509102898,44.9017082823532,44.9017082823532,220082.672308567,0.0,1.0
2021-07-21,49.73,50.07,49.27,49.27,236933,46.7049143041503,47.0242320371768,46.2728961947614,46.2728961947614,252279.193004599,0.0,1.0
2021-07-22,48.79,49.41,48.66,49.41,60131,45.8220946893121,46.4043799671841,45.7000026149196,46.4043799671841,64025.6956800428,0.0,1.0
2021-07-23,49.22,49.31,48.76,49.22,203218,46.2259377046104,46.3104629868822,45.7939195952215,46.2259377046104,216380.46639349,0.0,1.0
2021-07-26,49.6268,49.88,49.4589,49.88,35168,46.6079919804787,46.8457897746032,46.4503053705517,46.8457897746032,37445.8376823226,0.0,1.0
2021-07-27,49.48,49.6,49.07,49.31,37481,46.4701218533954,46.5828222297577,46.0850622341575,46.3104629868822,39908.651108142,0.0,1.0
2021-07-28,49.9,50.23,49.113,49.64,39642,46.8645731706635,47.1744992056599,46.1254465356873,46.6203890218785,42209.6194666355,0.0,1.0
2021-07-29,50.57,50.85,50.28,50.28,17521,47.4938169386865,47.7567844835319,47.2214576958109,47.2214576958109,18655.8383198355,0.0,1.0
2021-07-30,50.22,50.835,50.1,50.285,31390,47.1651075076297,47.7426969364866,47.0524071312674,47.226153544826,33423.1359431332,0.0,1.0
2021-08-02,49.86,51.21,49.84,50.33,38269,46.8270063785428,48.0948856126188,46.8082229824824,47.2684161859618,40747.6900098045,0.0,1.0
2021-08-03,50.29,50.4452,49.4,50.04,63441,47.2308493938411,47.3766085472697,46.3949882691539,46.9960569430862,67550.0849750975,0.0,1.0
2021-08-04,49.26,49.93,49.26,49.48,239967,46.2635044967312,46.8927482647541,46.2635044967312,46.4701218533954,255509.705730036,0.0,1.0
2021-08-05,50.01,50.14,49.58,49.58,130997,46.9678818489957,47.0899739233882,46.5640388336974,46.5640388336974,139481.699239969,0.0,1.0
2021-08-06,50.56,50.79,50.4001,50.51,74030,47.4844252406563,47.7004342953507,47.3342519891535,47.4374667505053,78824.9364087336,0.0,1.0
2021-08-09,50.22,50.54,50.1,50.5,79580,47.1651075076297,47.4656418445959,47.0524071312674,47.4280750524751,84734.4109064842,0.0,1.0
2021-08-10,50.7533,50.84,50.4,50.42,66483,47.6659667635799,47.7473927855017,47.3341580721732,47.3529414682336,70789.1158619728,0.0,1.0
2021-08-11,51.52,51.52,50.615,50.615,64081,48.3860282515548,48.3860282515548,47.5360795798223,47.5360795798223,68231.5378901535,0.0,1.0
2021-08-12,51.22,51.57,50.985,51.57,6293,48.104277310649,48.4329867417058,47.8835724069395,48.4329867417058,6700.59874132326,0.0,1.0
2021-08-13,51.1,51.37,50.99,51.37,33220,47.9915769342867,48.2451527811019,47.8882682559546,48.2451527811019,35371.6653721212,0.0,1.0
2021-08-16,50.87,51.0433,50.455,50.455,32978,47.7755678795923,47.9383260064555,47.3858124113393,47.3858124113393,35113.9909886157,0.0,1.0
2021-08-17,50.29,50.4801,49.8231,50.41,75205,47.2308493938411,47.409385573395,46.7923510128114,47.3435497702034,80076.0413699691,0.0,1.0
2021-08-18,49.774,50.5,49.774,49.9758,30156,46.7462377754831,47.4280750524751,46.7462377754831,46.9357622417324,32109.209541291,0.0,1.0
2021-08-19,49.25,49.6664,48.9766,49.33,34976,46.254112798701,46.6451831046782,45.9973437745555,46.3292463829425,37241.4018078059,0.0,1.0
2021-08-20,49.94,50.032,49.165,49.22,29671,46.9021399627843,46.9885435846621,46.1742833654443,46.2259377046104,31592.7960041002,0.0,1.0
2021-08-23,50.33,50.38,50.09,50.3,25078,47.2684161859618,47.3153746761128,47.0430154332372,47.2402410918713,26702.3065683942,0.0,1.0
2021-08-24,50.58,50.7946,50.37,50.48,37734,47.5032086367167,47.7047544764446,47.3059829780826,47.4092916564147,40178.0379636249,0.0,1.0
2021-08-25,50.78,51.17,50.64,50.64,45873,47.6910425973205,48.0573188204981,47.5595588248978,47.5595588248978,48844.2024568127,0.0,1.0
2021-08-26,50.18,50.9,50.17,50.9,20561,47.1275407155089,47.8037429736828,47.1181490174787,47.8037429736828,21892.7396663511,0.0,1.0
2021-08-27,51.44,51.52,50.25,50.27,46220,48.3108946673133,48.3860282515548,47.1932826017203,47.2120659977807,49213.6777091945,0.0,1.0
2021-08-30,50.98,51.53,50.928,51.53,9662,47.8788765579244,48.395419949585,47.8300397281674,48.395419949585,10287.8094769848,0.0,1.0
2021-08-31,50.8964,51.11,50.81,50.985,15492,47.800361962392,48.0009686323169,47.7192176914111,47.8835724069395,16495.4196250723,0.0,1.0
2021-09-01,50.9911,51.1909,50.59,51.01,69108,47.8893013427379,48.0769474693812,47.5126003347469,47.907051652015,73584.1375838818,0.0,1.0
2021-09-02,51.04,51.3225,51.01,51.14,13576,47.9352267461055,48.2005422154585,47.907051652015,48.0291437264075,14455.3199606237,0.0,1.0
2021-09-03,50.82,50.9655,50.58,50.85,7800,47.7286093894413,47.8652585957806,47.5032086367167,47.7567844835319,8305.20740224399,0.0,1.0
2021-09-07,50.42,50.92,50.41,50.91,10329,47.3529414682336,47.8225263697432,47.3435497702034,47.813134671713,10998.0111868946,0.0,1.0
2021-09-08,50.09,50.33,49.9013,50.33,8208,47.0430154332372,47.2684161859618,46.8657940914075,47.2684161859618,8739.63363559214,0.0,1.0
2021-09-09,49.87,50.41,49.87,50.15,24474,46.836398076573,47.3435497702034,46.836398076573,47.0993656214184,26059.1853798102,0.0,1.0
2021-09-10,49.36,49.9369,49.34,49.9369,13840,46.3574214770331,46.899228536395,46.3386380809727,46.899228536395,14736.4192880842,0.0,1.0
2021-09-13,49.87,49.87,49.48,49.69,15554,46.836398076573,46.836398076573,46.4701218533954,46.6673475120295,16561.4353762183,0.0,1.0
2021-09-14,49.16,50.02,48.9765,49.94,15961,46.1695875164292,46.9772735470259,45.9972498575752,46.9021399627843,16994.7968393867,0.0,1.0
2021-09-15,49.71,49.79,49.11,49.11,15821,46.6861309080899,46.7612644923314,46.1226290262783,46.1226290262783,16845.7290142182,0.0,1.0
2021-09-16,49.56,49.89,49.37,49.82,21533,46.545255437637,46.8551814726333,46.3668131750633,46.789439586422,22927.6962810923,0.0,1.0
2021-09-17,49.51,49.7281,49.215,49.7281,38441,46.498296947486,46.7031298815245,46.2212418555953,46.7031298815245,40930.8304807258,0.0,1.0
2021-09-20,48.76,48.77,48.02,48.5,122581,45.7939195952215,45.8033112932517,45.0989339409872,45.5497354464365,130520.593406983,0.0,1.0
2021-09-21,48.63,48.96,48.375,48.96,8217,45.671827520829,45.9817535558254,45.4323392210591,45.9817535558254,8749.21656721012,0.0,1.0
2021-09-22,49.26,49.73,49.15,49.19,28121,46.2635044967312,46.7049143041503,46.1601958183991,46.1977626105198,29942.4022254491,0.0,1.0
2021-09-23,49.93,50.2667,49.12,49.12,63217,47.039540504966,47.3567488624269,46.2764315963135,46.2764315963135,67101.5230190604,0.1563,1.0
2021-09-24,50.0275,50.3299,49.73,49.73,6583,47.1313962069335,47.4162901994971,46.8511185522123,46.8511185522123,6987.50851882364,0.0,1.0
2021-09-27,51.2,51.5499,50.1572,50.1572,9110,48.2360199049522,48.5656641112948,47.2535878432943,47.2535878432943,9669.78620788141,0.0,1.0
2021-09-28,50.61,51.23,50.57,51.23,10258,47.6801751443287,48.2642831978652,47.6424907537779,48.2642831978652,10888.3278727165,0.0,1.0
2021-09-29,50.87,50.98,50.74,50.75,17742,47.9251236829085,48.0287557569231,47.8026494136186,47.8120705112563,18832.200537896,0.0,1.0
2021-09-30,49.9,51.06,49.9,51.06,33440,47.011277212053,48.1041245380246,47.011277212053,48.1041245380246,35494.8025018172,0.0,1.0
2021-10-01,50.75,51.15,49.9723,50.22,219417,47.8120705112563,48.1889144167637,47.0793917479734,47.3127523364589,232899.613652549,0.0,1.0
2021-10-04,50.96,51.07,50.7,50.85,58573,48.0099135616477,48.1135456356622,47.7649650230679,47.9062814876332,62172.1610926716,0.0,1.0
2021-10-05,51.15,51.41,50.86,51.23,68516,48.1889144167637,48.4338629553436,47.9157025852708,48.2642831978652,72726.1330207688,0.0,1.0
2021-10-06,50.94,50.94,50.09,50.72,11913,47.9910713663723,47.9910713663723,47.190278067169,47.7838072183432,12645.0233912724,0.0,1.0
2021-10-07,51.54,51.84,51.45,51.45,39063,48.5563372246335,48.8389701537641,48.4715473458943,48.4715473458943,41463.3214751341,0.0,1.0
2021-10-08,51.43,51.76,51.43,51.64,6888,48.4527051506189,48.7636013726626,48.4527051506189,48.6505482010103,7311.24998901068,0.0,1.0
2021-10-11,51.17,51.81,51.17,51.585,16926,48.2077566120391,48.810706860851,48.2077566120391,48.5987321640031,17966.0594242152,0.0,1.0
2021-10-12,51.32,51.53,51.16,51.22,19484,48.3490730766044,48.5469161269958,48.1983355144014,48.2548621002275,20681.2419840133,0.0,1.0
2021-10-13,51.34,51.3766,50.81,51.34,30781,48.3679152718798,48.4023964892337,47.8685970970824,48.3679152718798,32672.4137502522,0.0,1.0
2021-10-14,52.0,52.02,51.62,51.62,27538,48.989707715967,49.0085499112424,48.631706005735,48.631706005735,29230.1396918374,0.0,1.0
2021-10-15,51.8,52.53,51.785,52.4775,27066,48.8012857632133,49.4890258907644,48.7871541167568,49.4395651281665,28729.1364986299,0.0,1.0
2021-10-18,51.68,51.89,51.55,51.62,52657,48.6882325915611,48.8860756419525,48.5657583222712,48.631706005735,55892.6380184865,0.0,1.0
2021-10-19,51.74,51.97,51.42,51.97,160664,48.7447591773872,48.961444423054,48.4432840529812,48.961444423054,170536.392020094,0.0,1.0
2021-10-20,52.35,52.3543,51.6102,51.69,34365,49.319446133286,49.3234972052703,48.62247333005,48.6976536891988,36476.6413868107,0.0,1.0
2021-10-21,52.38,52.52,52.05,52.31,13350,49.3477094261991,49.4796047931267,49.0368132041555,49.2817617427353,14170.3233672027,0.0,1.0
2021-10-22,52.39,52.6528,52.2,52.41,13407,49.3571305238368,49.6047169697552,49.1781296687208,49.3759727191122,14230.8258714672,0.0,1.0
2021-10-25,52.79,52.82,52.48,52.48,14286,49.7339744293442,49.7622377222573,49.441920402576,49.441920402576,15163.8381740718,0.0,1.0
2021-10-26,52.25,52.84,52.21,52.84,13456,49.2252351569092,49.7810799175327,49.1875507663584,49.7810799175327,14282.8367961858,0.0,1.0
2021-10-27,51.16,52.118,51.14,51.91,21981,48.1983355144014,49.1008766680917,48.179493319126,48.9049178372279,23331.676249774,0.0,1.0
2021-10-28,51.83,51.83,51.5,51.5,7031,48.8295490561264,48.8295490561264,48.5186528340827,48.5186528340827,7463.03697339344,0.0,1.0
2021-10-29,51.6,52.0,51.4,51.78,33653,48.6128638104596,48.989707715967,48.4244418577059,48.7824435679379,35720.8908072265,0.0,1.0
2021-11-01,52.9,52.95,51.84,51.84,24149,49.8376065033588,49.8847119915472,48.8389701537641,48.8389701537641,25632.89430671,0.0,1.0
2021-11-02,52.66,52.69,52.43,52.69,19818,49.6115001600543,49.6397634529674,49.3948149143875,49.6397634529674,21035.7654300542,0.0,1.0
2021-11-03,53.71,53.9491,52.61,52.61,15227,50.6007154120113,50.8259738565284,49.5643946718659,49.5643946718659,16162.660218157,0.0,1.0
2021-11-04,53.33,53.99,53.08,53.93,13525,50.2427137017793,50.8645061458665,50.0071862608371,50.8079795600404,14356.0766697691,0.0,1.0
2021-11-05,54.18,54.44,53.71,53.71,13497,51.0435070009826,51.2884555395624,50.6007154120113,50.6007154120113,14326.3561413584,0.0,1.0
2021-11-08,54.15,54.5917,54.06,54.56,15339,51.0152437080695,51.4313735907261,50.9304538293303,51.4015087112146,16281.5423317995,0.0,1.0
2021-11-09,54.0129,54.15,53.8,53.84,19874,50.8860804594568,51.0152437080695,50.6855052907505,50.7231896813013,21095.2064868755,0.0,1.0
2021-11-10,53.82,54.3265,53.71,53.93,21583,50.7043474860259,51.1815260813747,50.6007154120113,50.8079795600404,22909.220167366,0.0,1.0
2021-11-11,54.19,54.35,53.96,53.96,9742,51.0529280986203,51.2036656608232,50.8362428529535,50.8362428529535,10340.6209920067,0.0,1.0
2021-11-12,54.1,54.285,54.0593,54.25,6539,50.9681382198811,51.1424285261783,50.9297943524957,51.1094546844464,6940.80483132125,0.0,1.0
2021-11-15,54.1366,54.36,54.06,54.36,9366,51.002619437235,51.2130867584609,50.9304538293303,51.2130867584609,9941.51675334988,0.0,1.0
2021-11-16,54.19,54.3516,53.9828,54.09,11223,51.0529280986203,51.2051730364453,50.8577229555674,50.9587171222434,11912.6246554394,0.0,1.0
2021-11-17,53.6817,53.7335,53.41,53.67,45698,50.5740537056967,50.6228549914599,50.3180824828808,50.5630310214606,48506.025261006,0.0,1.0
2021-11-18,53.3644,53.77,53.08,53.77,13401,50.2751222776529,50.6572419978375,50.0071862608371,50.6572419978375,14224.4571868078,0.0,1.0
2021-11-19,52.9,53.26,52.85,52.85,9541,49.8376065033588,50.1767660183155,49.7905010151703,49.7905010151703,10127.2700559162,0.0,1.0
2021-11-22,53.53,54.07,53.5,53.5,189748,50.431135654533,50.939874926968,50.4028723616199,50.4028723616199,201407.529459175,0.0,1.0
2021-11-23,53.76,53.81,53.42,53.56,5563,50.6478209001998,50.6949263883882,50.3275035805184,50.459398947446,5904.83212672276,0.0,1.0
2021-11-24,53.46,53.68,53.38,53.38,5644,50.3651879710692,50.5724521190983,50.2898191899677,50.2898191899677,5990.80936962489,0.0,1.0
2021-11-26,51.56,51.915,50.88,51.81,33497,48.5751794199089,48.9096283860467,47.9345447805462,48.810706860851,35555.3050060816,0.0,1.0
2021-11-29,51.24,52.28,51.2,52.28,9490,48.2737042955029,49.2534984498222,48.2360199049522,49.2534984498222,10073.1362363112,0.0,1.0
2021-11-30,50.24,50.82,49.92,50.7304,19726,47.3315945317343,47.8780181947201,47.0301194073284,47.7936051598864,20938.1122652765,0.0,1.0
2021-12-01,49.7713,51.64,49.71,51.64,18215,46.890027685456,48.6505482010103,46.832276356937,48.6505482010103,19334.2651785466,0.0,1.0
2021-12-02,51.16,51.42,50.47,50.5908,30137,48.1983355144014,48.4432840529812,47.5482797774011,47.6620866368643,31988.8415968082,0.0,1.0
2021-12-03,50.79,51.48,50.73,51.48,22735,47.849754901807,48.4998106388074,47.7932283159809,48.4998106388074,24132.0076219741,0.0,1.0
2021-12-06,52.27,52.64,51.26,51.26,13655,49.2440773521846,49.5926579647789,48.2925464907783,48.2925464907783,14494.0648373898,0.0,1.0
2021-12-07,52.45,52.972,52.32,52.59,38752,49.4136571096629,49.9054384063501,49.291182840373,49.5455524765905,41133.2113202877,0.0,1.0
2021-12-08,52.6,52.8621,52.47,52.47,109509,49.5549735742282,49.8019005433119,49.4324993049383,49.4324993049383,116238.048061349,0.0,1.0
2021-12-09,52.27,52.46,52.21,52.315,5695,49.2440773521846,49.4230782073006,49.1875507663584,49.2864722915541,6044.94318922993,0.0,1.0
2021-12-10,52.36,52.39,51.9601,52.39,10186,49.3288672309237,49.3571305238368,48.9521175363927,49.3571305238368,10811.9036568035,0.0,1.0
2021-12-13,51.7,52.18,51.49,52.18,31883,48.7070747868365,49.1592874734454,48.5092317364451,49.1592874734454,33842.1288326985,0.0,1.0
2021-12-14,51.5,52.2173,51.4,51.4,27811,48.5186528340827,49.194428167634,48.4244418577059,48.4244418577059,29519.9148438409,0.0,1.0
2021-12-15,51.89,52.065,50.93,51.0361,32896,48.8860756419525,49.050944850612,47.9816502687346,48.0816081146705,34917.3750926967,0.0,1.0
2021-12-16,51.68,52.47,51.41,52.32,14549,48.6882325915611,49.4324993049383,48.4338629553436,49.291182840373,15442.9988516429,0.0,1.0
2021-12-17,51.3545,51.83,50.9262,51.49,18405,48.3815758634544,48.8295490561264,47.9780702516323,48.5092317364451,19535.9401927615,0.0,1.0
2021-12-20,50.44,50.62,49.6063,50.62,37934,47.520016484488,47.6895962419664,46.7345795744341,47.6895962419664,40264.9473117205,0.0,1.0
2021-12-21,51.7205,51.76,50.91,50.91,15746,48.7263880369937,48.7636013726626,47.9628080734593,47.9628080734593,16713.5514411966,0.0,1.0
2021-12-22,52.25,52.25,51.58,51.64,26863,49.2252351569092,49.2252351569092,48.5940216151842,48.6505482010103,28513.662667653,0.0,1.0
2021-12-23,52.34,52.54,51.86,51.86,23389,49.5512993461495,49.740643248886,49.0968739795818,49.0968739795818,24705.3109838406,0.2561,1.0
2021-12-27,53.01,53.01,52.2299,52.23,52606,50.1856014203169,50.1856014203169,49.447065527693,49.4471601996444,55566.6163416955,0.0,1.0
2021-12-28,53.08,53.35,52.8,52.8,50406,50.2518717862747,50.507486054969,49.9867903224435,49.9867903224435,53242.8024050394,0.0,1.0
2021-12-29,53.27,53.34,53.1178,53.17,12694,50.4317484938744,50.4980188598322,50.2876577838919,50.3370765425061,13408.4064145056,0.0,1.0
2021-12-30,53.01,53.6668,53.01,53.53,8004,50.1856014203169,50.8074067969036,50.1856014203169,50.6778955674318,8454.4576131797,0.0,1.0
2021-12-31,53.0949,53.33,52.93,53.11,16438,50.2659779070285,50.4885516646953,50.1098638592223,50.2802733716851,17363.1152230695,0.0,1.0
2022-01-03,53.63,53.9098,53.4,53.83,13204,50.7725675188001,51.0374596387285,50.5548220306531,50.9619114215366,13947.108736185,0.0,1.0
2022-01-04,54.42,54.71,53.94,53.94,55015,51.5204759346094,51.7950245935774,51.0660505680417,51.0660505680417,58111.192602334,0.0,1.0
2022-01-05,53.55,54.74,53.52,54.56,25440,50.6968299577055,51.8234261789878,50.668428372295,51.653016666525,26871.7393402413,0.0,1.0
2022-01-06,53.96,54.2,53.59,53.87,26181,51.0849849583154,51.3121976415992,50.7346987382528,50.9997802020839,27654.4421252696,0.0,1.0
2022-01-07,53.75,54.2299,53.6587,54.02,15571,50.886173860442,51.3405045550583,50.7997383688428,51.1417881291363,16447.3212762145,0.0,1.0
2022-01-10,53.62,53.68,53.1866,53.68,59878,50.7631003236633,50.8199034944842,50.3527920864332,50.8199034944842,63247.877681406,0.0,1.0
2022-01-11,53.89,53.96,53.04,53.69,10745,51.0187145923576,51.0849849583154,50.2140030057273,50.8293706896211,11349.7185224408,0.0,1.0
2022-01-12,53.58,54.0,53.508,54.0,19927,50.725231543116,51.1228537388627,50.6570677381308,51.1228537388627,21048.4728707936,0.0,1.0
2022-01-13,54.02,54.51,53.83,53.83,21894,51.1417881291363,51.6056806908408,50.9619114215366,50.9619114215366,23126.1737859766,0.0,1.0
2022-01-14,54.28,54.28,53.5831,53.71,158030,51.3879352026938,51.3879352026938,50.7281663736084,50.8483050798947,166923.780186255,0.0,1.0
2022-01-18,53.24,54.2599,53.16,53.86,86003,50.4033469084639,51.3689061404688,50.3276093473693,50.9903130069471,90843.1681791971,0.0,1.0
2022-01-19,52.33,53.31,52.3,53.31,60217,49.5418321510127,50.4696172744217,49.5134305656022,50.4696172744217,63605.9562834635,0.0,1.0
2022-01-20,51.2,52.8738,51.11,52.43,6359,48.4720391005513,50.0566582225533,48.3868343443199,49.6365041023809,6716.87855599821,0.0,1.0
2022-01-21,50.5976,51.4802,50.47,50.95,54490,47.9017352655089,48.7373099082852,47.780933855563,48.2353592221306,57556.6460947228,0.0,1.0
2022-01-24,51.51,51.5799,49.5975,49.77,60411,48.7655221497929,48.8316978437993,46.9549210798749,47.1182301959851,63810.8744215141,0.0,1.0
2022-01-25,51.19,51.7599,50.0,50.7,22142,48.4625719054145,49.0021073562622,47.3359756841321,47.99867934371,23388.1309933814,0.0,1.0
2022-01-26,50.4204,51.97,50.0,51.68,56467,47.7339765676843,49.2010131260869,47.3359756841321,48.926464467119,59644.909800527,0.0,1.0
2022-01-27,49.7611,51.25,49.575,50.96,99499,47.1098043923133,48.5193750762354,46.933619890817,48.2448264172675,105098.71040152,0.0,1.0
2022-01-28,50.39,50.39,49.17,49.75,189027,47.7051962944684,47.7051962944684,46.5501984877755,47.0992958057115,199665.262274677,0.0,1.0
2022-01-31,51.05,51.07,49.9,49.9,49455,48.3300311734989,48.3489655637725,47.2413037327639,47.2413037327639,52238.2810169668,0.0,1.0
2022-02-01,51.5935,51.63,50.46,50.6281,24636,48.8445732291854,48.8791284914348,47.7714666604261,47.9306102106762,26022.4909742997,0.0,1.0
2022-02-02,51.387,51.83,50.9,51.83,34038,48.6490756496099,49.0684723941714,48.1880232464465,49.0684723941714,35953.6267163182,0.0,1.0
2022-02-03,50.84,51.64,50.8334,51.15,21157,48.1312200756255,48.8885956865717,48.1249717268352,48.4247031248672,22347.6961171968,0.0,1.0
2022-02-04,50.56,50.9618,49.945,50.88,9581,47.8661386117944,48.2465305123921,47.2839061108796,48.1690888561728,10120.2096941373,0.0,1.0
2022-02-07,50.6934,51.04,50.4616,50.6301,24029,47.9924309949197,48.3205639783621,47.772981411648,47.9325036497035,25381.3295835951,0.0,1.0
2022-02-08,51.48,51.5121,50.9368,50.9368,32435,48.7371205643824,48.7675102607716,48.22286252455,48.22286252455,34260.4113797456,0.0,1.0
2022-02-09,51.73,51.99,51.6101,51.87,28387,48.9738004428031,49.2199475163606,48.8602887731125,49.1063411747187,29984.5937362984,0.0,1.0
2022-02-10,51.04,52.04,50.79,51.02,70655,48.3205639783621,49.2672834920447,48.0838840999414,48.3016295880884,74631.3971338345,0.0,1.0
2022-02-11,51.12,51.6946,50.8,51.05,12553,48.3963015394567,48.9402865720187,48.0933512950782,48.3300311734989,13259.4710667472,0.0,1.0
2022-02-14,51.01,51.43,50.73,51.37,22010,48.2921623929516,48.6897845886983,48.0270809291204,48.6329814178773,23248.7021571821,0.0,1.0
2022-02-15,52.05,52.15,51.6,51.7775,15659,49.2767506871815,49.3714226385498,48.8507269060243,49.018769619703,16540.2738336808,0.0,1.0
2022-02-16,52.16,52.26,51.79,52.26,20936,49.3808898336866,49.4755617850549,49.030603613624,49.4755617850549,22114.2584444691,0.0,1.0
2022-02-17,51.3,51.93,51.1302,51.93,18431,48.5667110519196,49.1631443455396,48.4059580784962,49.1631443455396,19468.2793938674,0.0,1.0
2022-02-18,51.08,51.5881,50.98,51.15,14639,48.3584327589094,48.8394609438115,48.2637608075411,48.4247031248672,15462.869190322,0.0,1.0
2022-02-22,50.4284,51.19,50.22,51.02,26980,47.7415503237938,48.4625719054145,47.5442539771423,48.3016295880884,28498.4090959006,0.0,1.0
2022-02-23,49.58,50.83,49.545,50.83,20525,46.9383534883854,48.1217528804887,46.9052183054065,48.1217528804887,21680.1277499392,0.0,1.0
2022-02-24,50.04,50.08,48.5339,48.65,110592,47.3738444646794,47.4117132452267,45.947990205122,46.0579043406605,116816.014037577,0.0,1.0
2022-02-25,51.51,51.58,50.35,50.35,82701,48.7655221497929,48.8317925157507,47.667327513921,47.667327513921,87355.3347160888,0.0,1.0
2022-02-28,51.7547,51.8,51.22,51.26,106486,48.9971844147911,49.0400708087609,48.4909734908249,48.5288422713722,112478.932208527,0.0,1.0
2022-03-01,50.6615,51.68,50.3687,51.68,41448,47.9622306424332,48.926464467119,47.6850311688269,48.926464467119,43780.6545666007,0.0,1.0
2022-03-02,52.129,52.43,51.1,51.1,45523,49.3515415287625,49.6365041023809,48.377367149183,48.377367149183,48084.991744725,0.0,1.0
2022-03-03,51.92,52.3013,51.55,52.24,76552,49.1536771504028,49.51466130097,48.8033909303402,49.4566273947812,80860.274763135,0.0,1.0
2022-03-04,51.37,51.56,50.85,51.56,73979,48.6329814178773,48.812858125477,48.1406872707624,48.812858125477,78142.4687363095,0.0,1.0
2022-03-07,50.25,51.48,50.18,51.25,21679,47.5726555625528,48.7371205643824,47.506385196595,48.5193750762354,22899.0737876215,0.0,1.0
2022-03-08,50.34,51.3404,50.25,50.57,61950,47.6578603187842,48.6049585202723,47.5726555625528,47.8756058069312,65436.4878981113,0.0,1.0
2022-03-09,51.12,51.41,50.9935,51.18,45005,48.3963015394567,48.6708501984246,48.2765415209758,48.4531047102776,47537.8391905488,0.0,1.0
2022-03-10,51.13,51.16,50.47,50.47,38569,48.4057687345935,48.434170320004,47.780933855563,47.780933855563,40739.6271467676,0.0,1.0
2022-03-11,50.83,51.6066,50.83,51.34,48365,48.1217528804887,48.8569752548146,48.1217528804887,48.6045798324669,51086.9368392599,0.0,1.0
2022-03-14,50.68,51.1999,50.428,51.14,15463,47.9797449534363,48.4719444285999,47.7411716359883,48.4152359297303,16333.243137506,0.0,1.0
2022-03-15,51.1,51.16,50.63,50.98,12590,48.377367149183,48.434170320004,47.9324089777522,48.2637608075411,13298.5533920455,0.0,1.0
2022-03-16,52.0463,52.0463,51.0277,51.48,16676,49.2732478249809,49.2732478249809,48.3089193283438,48.7371205643824,17614.5096398532,0.0,1.0
2022-03-17,52.27,52.4217,51.73,52.1,10682,49.4850289801917,49.6286463304174,48.9738004428031,49.3240866628657,11283.1729415274,0.0,1.0
2022-03-18,52.48,52.48,51.72,52.29,16447,49.6838400780651,49.6838400780651,48.9643332476663,49.5039633704654,17372.6217346285,0.0,1.0
2022-03-21,52.2266,52.87,52.0469,52.5,17504,49.4439413532979,50.0530606884013,49.2738158566891,49.7027744683387,18489.1087032855,0.0,1.0
2022-03-22,52.4,52.91,52.19,52.57,20418,49.6081025169705,50.0909294689486,49.4092914190971,49.7690448342965,21567.1058902927,0.0,1.0
2022-03-23,51.36,52.1,51.36,52.1,25741,48.6235142227405,49.3240866628657,48.6235142227405,49.3240866628657,27189.6793379384,0.0,1.0
2022-03-24,51.69,51.82,51.24,51.82,16213,48.9359316622558,49.0590051990345,48.5099078810986,49.0590051990345,17125.4524340933,0.0,1.0
2022-03-25,52.2,52.2,51.895,51.9528,45808,49.4959162545991,49.4959162545991,49.2067159776325,49.2615218006118,48310.6038021433,0.0815,1.0
2022-03-28,51.76,51.782,51.346,51.6,14922,49.0787092976637,49.0995696455105,48.6861554790928,48.92699767696,15737.2255923765,0.0,1.0
2022-03-29,52.74,52.74,52.04,52.04,13115,50.0079429744742,50.0079429744742,49.3442046338953,49.3442046338953,13831.5047342191,0.0,1.0
2022-03-30,51.83,52.82,51.62,52.82,24595,49.1450831317216,50.0837987848261,48.945961629548,50.0837987848261,25938.6853936805,0.0,1.0
2022-03-31,51.09,51.9548,51.09,51.59,18290,48.4434168859668,49.2634181958706,48.4434168859668,48.917515700666,19289.2277231313,0.0,1.0
2022-04-01,51.35,51.61,50.92,51.61,55630,48.6899482696104,48.936479653254,48.2822232889691,48.936479653254,58669.2038402295,0.0,1.0
2022-04-04,51.17,51.2177,50.84,51.01,9067,48.5192726963187,48.564501723241,48.2063674786172,48.3675610756149,9562.35252955888,0.0,1.0
2022-04-05,50.1142,51.4,50.1142,51.4,8784,47.5181656391998,48.7373581510803,47.5181656391998,48.7373581510803,9263.89154291885,0.0,1.0
2022-04-06,49.61,49.8881,49.48,49.8881,22758,47.0400843944571,47.3037781551928,46.9168187026353,47.3037781551928,24001.3255616743,0.0,1.0
2022-04-07,49.3422,49.81,48.93,49.81,77508,46.7861570693042,47.2297239203368,46.3953100064661,47.2297239203368,81742.4528356733,0.0,1.0
2022-04-08,49.33,49.91,49.12,49.37,18772,46.7745890582255,47.3245436832766,46.5754675560518,46.8125169634015,19797.5605696349,0.0,1.0
2022-04-11,49.26,50.07,49.15,49.15,16302,46.7082152241676,47.4762553039804,46.6039134849338,46.6039134849338,17192.6183894198,0.0,1.0
2022-04-12,49.4243,50.31,49.265,49.7128,120468,46.8640040946778,47.703822735036,46.7129562123146,47.1375591107592,127049.463387107,0.0,1.0
2022-04-13,50.25,50.37,49.68,49.91,9451,47.6469308772721,47.7607145927999,47.106458228515,47.3245436832766,9967.33139482309,0.0,1.0
2022-04-14,50.0,50.48,49.89,50.4783,60512,47.4098814699225,47.8650163320337,47.3055797306886,47.8634043960638,63817.9195178854,0.0,1.0
2022-04-18,49.92,50.18,49.7508,49.93,17811,47.3340256595706,47.5805570432142,47.1735906206764,47.3435076358646,18784.0587740127,0.0,1.0
2022-04-19,51.0,51.1536,50.435,50.435,11771,48.3580790993209,48.5037222551965,47.8223474387108,47.8223474387108,12414.0787057944,0.0,1.0
2022-04-20,51.39,51.76,51.2848,51.44,13405,48.7278761747863,49.0787092976637,48.6281257841736,48.7752860562562,14137.3481480905,0.0,1.0
2022-04-21,50.655,51.9,50.5269,51.9,10525,48.0309509171785,49.2114569657795,47.9094868008525,49.2114569657795,11100.0066586089,0.0,1.0
2022-04-22,49.3655,50.33,49.33,50.3034,21858,46.8082500740692,47.722786687624,46.7745890582255,47.697564630682,23052.1563462113,0.0,1.0
2022-04-25,49.58,49.61,48.28,48.96,30879,47.0116384655751,47.0400843944571,45.7789815473571,46.4237559353481,32565.9957825354,0.0,1.0
2022-04-26,48.22,49.32,48.19,49.1,16491,45.7220896895932,46.7651070819315,45.6936437607113,46.5565036034639,17391.943924667,0.0,1.0
2022-04-27,48.0012,48.5306,47.72,48.3112,73710,45.5146240482809,46.0165998732844,45.247990874894,45.8085653133944,77736.9587464194,0.0,1.0
2022-04-28,49.07,49.2327,47.6977,48.53,78758,46.5280576745819,46.682329428885,45.2268460677584,46.0160309547068,83060.7434127053,0.0,1.0
2022-04-29,47.7149,49.248,47.65,48.91,28868,45.2431550669841,46.6968368526148,45.1816170408361,46.3763460538782,30445.1299022064,0.0,1.0
2022-05-02,48.33,48.51,47.48,47.9,46867,45.8263914288271,45.9970670021188,45.0204234438384,45.4186664481857,49427.4595790047,0.0,1.0
2022-05-03,48.98,49.18,48.24,48.24,21525,46.4427198879361,46.6323594138157,45.7410536421812,45.7410536421812,22700.96373649,0.0,1.0
2022-05-04,50.3819,50.48,48.7976,49.01,21063,47.7719981445898,47.8650163320337,46.2697686403338,46.471165816818,22213.723539219,0.0,1.0
2022-05-05,48.8549,49.9,48.43,49.9,28199,46.3241003644983,47.3150617069826,45.9212111917669,47.3150617069826,29739.580785379,0.0,1.0
2022-05-06,48.3445,48.959,47.9554,48.79,26964,45.8401402944533,46.4228077377187,45.4711965968544,46.2625623383504,28437.1096952714,0.0,1.0
2022-05-09,47.5608,48.1291,47.33,47.65,13352,45.0970378122938,45.6358985250809,44.8781937994286,45.1816170408361,14081.4526276244,0.0,1.0
2022-05-10,47.0173,48.09,46.275,48.09,19556,44.5816924007157,45.5988239977714,43.8778453004133,45.5988239977714,20624.3924195493,0.0,1.0
2022-05-11,46.1282,47.5129,46.11,47.07,130216,43.7386498884176,45.0516191458456,43.7213926915625,44.631662415785,137330.020623033,0.0,1.0
2022-05-12,46.6105,46.7,45.66,45.87,167963,44.1959656050764,44.2808292929076,43.2947037583332,43.4938252605069,177139.232152013,0.0,1.0
2022-05-13,47.67,47.94,47.17,47.17,23696,45.2005809934241,45.4565943533617,44.7264821787249,44.7264821787249,24990.5708106791,0.0,1.0
2022-05-16,47.3752,47.71,47.04,47.43,7865,44.9210523322774,45.2385088986,44.6032164869031,44.9730135623685,8294.68431068497,0.0,1.0
2022-05-17,49.01,49.01,48.04,48.04,14913,46.471165816818,46.471165816818,45.5514141163015,45.5514141163015,15727.7339002219,0.0,1.0
2022-05-18,47.296,48.39,47.25,48.39,9209,44.8459550800291,45.883283286591,44.8023379890767,45.883283286591,9712.1103391097,0.0,1.0
2022-05-19,47.04,47.52,46.82,47.29,10271,44.6032164869031,45.0583513490143,44.3946130084354,44.8402658942527,10832.130013356,0.0,1.0
2022-05-20,46.69,47.65,45.83,47.65,21234,44.2713473166136,45.1816170408361,43.4558973553309,45.1816170408361,22394.065690157,0.0,1.0
2022-05-23,47.23,47.6332,46.8,47.33,16790,44.7833740364888,45.1656873206622,44.3756490558474,44.8781937994286,17707.279030693,0.0,1.0
2022-05-24,46.77,46.87,45.82,46.87,13580,44.3472031269655,44.4420228899053,43.446415379037,44.4420228899053,14321.908828875,0.0,1.0
2022-05-25,47.74,48.0198,46.53,46.53,19040,45.266954827482,45.5322605241877,44.1196356959099,44.1196356959099,20080.2020693505,0.0,1.0
2022-05-26,48.69,48.99,48.17,48.17,20555,46.1677425754105,46.45220186423,45.6746798081233,45.6746798081233,21677.9702487132,0.0,1.0
2022-05-27,49.66,49.66,49.07,49.1811,18757,47.087494275927,47.087494275927,46.5280576745819,46.6334024312081,19781.7410827105,0.0,1.0
2022-05-31,49.22,49.47,48.8098,49.28,9777,46.6702873189917,46.9073367263413,46.2813366514124,46.7271791767556,10311.141577313,0.0,1.0
2022-06-01,48.95,49.46,48.37,49.46,41663,46.4142739590541,46.8978547500473,45.864319334003,46.8978547500473,43939.1522487054,0.0,1.0
2022-06-02,49.69,49.718,48.96,49.15,12689,47.115940204809,47.1424897384321,46.4237559353481,46.6039134849338,13382.2313055666,0.0,1.0
2022-06-03,49.26,49.405,49.0365,49.2,43586,46.7082152241676,46.8457038804304,46.4962930539971,46.6513233664037,45967.2104724113,0.0,1.0
2022-06-06,49.62,49.75,49.5261,49.62,9516,47.0495663707511,47.1728320625729,46.9605306133506,47.0495663707511,10035.8825048287,0.0,1.0
2022-06-07,49.97,49.97,49.11,49.21,10754,47.3814355410405,47.3814355410405,46.5659855797579,46.6608053426977,11341.5174923212,0.0,1.0
2022-06-08,49.28,49.71,49.07,49.428,20170,46.7271791767556,47.1349041573969,46.5280576745819,46.8675124259066,21271.9367509874,0.0,1.0
2022-06-09,48.39,49.1278,48.39,48.88,16296,45.883283286591,46.5828634975611,45.883283286591,46.3479001249962,17186.29059465,0.0,1.0
2022-06-10,47.1284,47.64,46.9661,47.64,8903,44.6870371573419,45.1721350645421,44.5331446820905,45.1721350645421,9389.39280585229,0.0,1.0
2022-06-13,44.88,46.1,44.76,45.97,37513,42.5551096074024,43.7119107152685,42.4413258918746,43.5886450234467,39562.4275329594,0.0,1.0
2022-06-14,44.96,45.17,44.58,45.17,141063,42.6309654177543,42.830086919928,42.2706503185829,42.830086919928,148769.618934285,0.0,1.0
2022-06-15,45.3434,45.71,44.84,45.68,65043,42.9945043888657,43.3421136398031,42.5171817022265,43.3136677109212,68596.4592015107,0.0,1.0
2022-06-16,42.85,44.4,42.6917,44.4,41187,40.6302684197236,42.0999747452912,40.4801687349898,42.0999747452912,43437.1471969716,0.0,1.0
2022-06-17,43.3,43.55,42.77,43.13,24185,41.0569573529529,41.2940067603025,40.5544126093717,40.8957637559551,25506.286084414,0.0,1.0
2022-06-21,43.8425,44.34,43.56,44.04,89202,41.5713545669015,42.0430828875273,41.3034887365965,41.7586235987077,94075.3248419226,0.0,1.0
2022-06-22,43.91,44.1499,43.4997,43.615,21258,41.6353579068859,41.8628305181786,41.2463124195437,41.3556396062134,22419.376869236,0.0,1.0
2022-06-23,44.14,44.203,43.505,43.98,59484,41.8534433616476,41.9131798122997,41.2513378669796,41.7017317409438,62733.7573473343,0.0,1.0
2022-06-24,45.2127,45.38,45.055,45.055,190176,42.9890048426151,43.1480765306623,42.8390609979945,42.8390609979945,200013.246798317,0.1249,1.0
2022-06-27,45.5689,45.84,45.32,45.36,193691,43.3276858664191,43.5854523615152,43.0910275092467,43.1290601901904,203710.067440753,0.0,1.0
2022-06-28,44.8607,46.2228,44.83,45.84,14704,42.6543172503103,43.9494251181467,42.625127167686,43.5854523615152,15464.5948012496,0.0,1.0
2022-06-29,44.32,44.64,44.07,44.64,7517,42.1402104856534,42.4444719332033,41.9025062297551,42.4444719332033,7905.8323667705,0.0,1.0
2022-06-30,44.0311,44.5314,43.4215,43.85,11733,41.8655194475373,42.3412132044411,41.2859013899549,41.6933264845646,12339.9136835597,0.0,1.0
2022-07-01,44.87,44.91,43.8317,43.92,88754,42.6631598486297,42.7011925295735,41.6759265330328,41.7598836762161,93344.984153299,0.0,1.0
2022-07-05,44.91,44.91,43.4701,44.09,19776,42.7011925295735,42.7011925295735,41.3321110973015,41.921522570227,20798.9544878613,0.0,1.0
2022-07-06,44.3,44.666,43.83,44.666,371239,42.1211941451816,42.4691931758167,41.6743101440927,42.4691931758167,390442.104830053,0.0,1.0
2022-07-07,44.9667,45.0376,44.63,44.71,22600,42.7551038548112,42.822516781784,42.4349637629673,42.5110291248548,23769.0317266214,0.0,1.0
2022-07-08,44.78,45.11,44.6,44.95,75157,42.5775863165063,42.8913559342921,42.4064392522596,42.7392252105172,79044.6512158268,0.0,1.0
2022-07-11,44.1682,44.9001,44.1325,44.9001,45858,41.995876461472,42.6917794410399,41.9619322937297,42.6917794410399,48230.0998636904,0.0,1.0
2022-07-12,44.49,44.96,44.2691,44.62,24023,42.3018493796643,42.7487333807531,42.0918138991525,42.4254555927314,25265.6393437445,0.0,1.0
2022-07-13,44.3,44.4,43.6534,43.85,21824,42.1211941451816,42.2162758475409,41.5063958577262,41.6933264845646,22952.8915222029,0.0,1.0
2022-07-14,43.51,43.6,43.08,43.52,111169,41.3700486965429,41.4556222286663,40.9611973763978,41.3795568667788,116919.446372424,0.0,1.0
2022-07-15,44.53,44.65,43.68,44.1,17186,42.339882060608,42.4539801034392,41.5316875905538,41.9310307404629,18074.9813829078,0.0,1.0
2022-07-18,44.69,45.35,44.53,45.25,43118,42.4920127843829,43.1195520199545,42.339882060608,43.0244703175952,45348.3676986045,0.0,1.0
2022-07-19,46.44,46.54,45.73,45.73,14462,44.1559425756712,44.2510242780305,43.4808624889199,43.4808624889199,15210.0768509026,0.0,1.0
2022-07-20,46.95,47.05,46.2703,46.2703,29182,44.6408592577037,44.735940960063,43.9945889267674,43.9945889267674,30691.499285233,0.0,1.0
2022-07-21,47.0,47.06,46.2526,46.71,48596,44.6884001088834,44.745449130299,43.9777594654498,44.4126631720413,51109.7285746413,0.0,1.0
2022-07-22,46.6972,47.23,46.37,47.23,28871,44.4004927141393,44.9070880243098,44.0893853840196,44.9070880243098,30364.4121672251,0.0,1.0
2022-07-25,46.9817,47.1,46.83,46.98,8675,44.6710001573516,44.7834818112427,44.5267612148725,44.6693837684115,9123.73231099295,0.0,1.0
2022-07-26,46.509,46.84,46.4454,46.72,13445,44.2215489502991,44.5362693851085,44.1610769875986,44.4221713422773,14140.4704232046,0.0,1.0
2022-07-27,47.71,47.8,46.92,47.0593,11247,45.3634801956346,45.449053727758,44.6123347469959,44.7447835583825,11828.7743287306,0.0,1.0
2022-07-28,48.26,48.36,47.2993,47.73,20446,45.8864295586109,45.9815112609702,44.9729796440448,45.3824965361065,21503.6116231195,0.0,1.0
2022-07-29,48.6054,48.73,48.09,48.28,49422,46.21484175856,46.3333135596997,45.7247906646,45.9054458990828,51978.4551324373,0.0,1.0
2022-08-01,48.79,49.03,47.98,48.38,167759,46.3903625811153,46.6185586667777,45.6202007920048,46.0005276014421,176436.681125057,0.0,1.0
2022-08-02,47.9774,48.61,47.93,48.61,139227,45.6177286677434,46.2192155168685,45.5726599408251,46.2192155168685,146428.804433731,0.0,1.0
2022-08-03,48.61,48.76,48.16,48.29,18144,46.2192155168685,46.3618380704075,45.7913478562516,45.9149540693187,19082.5359136203,0.0,1.0
2022-08-04,48.47,48.782,48.4099,48.67,71480,46.0861011335655,46.3827560449266,46.0289570304475,46.2762645382841,75177.4507884467,0.0,1.0
2022-08-05,48.53,48.6888,47.97,47.97,28034,46.1431501549811,46.2941398983277,45.6106926217688,45.6106926217688,29484.116611686,0.0,1.0
2022-08-08,48.99,49.4602,48.73,48.73,13025,46.580525985834,47.0276001503275,46.3333135596997,46.3333135596997,13698.7450548338,0.0,1.0
2022-08-09,48.17,48.87,47.9511,48.87,33402,45.8008560264875,46.4664279430028,45.5927221800229,46.4664279430028,35129.7875102924,0.0,1.0
2022-08-10,49.31,49.49,49.15,49.15,37288,46.8847874333838,47.0559344976306,46.7326567096089,46.7326567096089,39216.7988947902,0.0,1.0
2022-08-11,49.8867,50.27,49.78,49.78,20375,47.4331236108901,47.7975717760334,47.3316714344727,47.3316714344727,21428.9390013235,0.0,1.0
2022-08-12,50.74,50.74,50.035,50.23,25475,48.2444557771222,48.2444557771222,47.5741297754889,47.7595390950896,26792.7470458265,0.0,1.0
2022-08-15,50.78,50.78,50.27,50.36,35365,48.2824884580659,48.2824884580659,47.7975717760334,47.8831453081567,37194.3277438923,0.0,1.0
2022-08-16,51.22,51.59,50.63,50.68,38521,48.700847948447,49.0526502471765,48.1398659045269,48.1874067557066,40513.5783690788,0.0,1.0
2022-08-17,50.43,50.76,50.1,50.67,14006,47.9497024998083,48.2634721175941,47.6359328820225,48.1778985854707,14730.4893081,0.0,1.0
2022-08-18,50.87,50.87,50.38,50.59,25133,48.3680619901893,48.3680619901893,47.9021616486286,48.1018332235832,26433.0563887246,0.0,1.0
2022-08-19,49.74,50.2475,49.68,50.2,41953,47.2936387535289,47.7761783930025,47.2365897321133,47.7310145843818,44123.1056649092,0.0,1.0
2022-08-22,48.49,49.18,48.44,49.18,9015,46.1051174740373,46.7611812203167,46.0575766228577,46.7611812203167,9481.31951395983,0.0,1.0
2022-08-23,48.58,49.03,48.54,48.81,16406,46.1906910061607,46.6185586667777,46.152658325217,46.4093789215872,17254.6342702191,0.0,1.0
2022-08-24,48.49,48.7582,48.46,48.46,11884,46.1051174740373,46.3601265997651,46.0765929633296,46.0765929633296,12498.7244707597,0.0,1.0
2022-08-25,49.42,49.6026,48.71,48.76,21579,46.9893773059791,47.1629964944872,46.3142972192279,46.3618380704075,22695.2183906532,0.0,1.0
2022-08-26,47.88,49.55,47.88,49.55,5337,45.5251190896455,47.1129835190462,45.5251190896455,47.1129835190462,5613.06735951231,0.0,1.0
2022-08-29,47.4408,47.704,47.3104,47.49,10692,45.1075202528833,45.357775293493,44.9835337130067,45.1543004504441,11245.0658062405,0.0,1.0
2022-08-30,46.75,47.5,46.62,47.5,19816,44.4506958529851,45.16380862068,44.3270896399179,45.16380862068,20841.0235705632,0.0,1.0
2022-08-31,46.15,46.81,46.15,46.74,48152,43.8802056388291,44.5077448744007,43.8802056388291,44.4411876827491,50642.7617566493,0.0,1.0
2022-09-01,45.66,45.84,45.21,45.84,8366,43.4143052972684,43.5854523615152,42.9864376366514,43.5854523615152,8798.74864712012,0.0,1.0
2022-09-02,45.3074,46.31,45.3074,46.27,46552,43.0790472147494,44.032336362604,43.0790472147494,43.9943036816603,48959.9984485699,0.0,1.0
2022-09-06,44.71,45.36,44.64,45.36,26210,42.5110291248548,43.1290601901904,42.4444719332033,43.1290601901904,27565.7664404755,0.0,1.0
2022-09-07,45.45,45.52,44.58,44.58,29958,43.2146337223138,43.2811909139654,42.3874229117877,42.3874229117877,31507.6394896515,0.0,1.0
2022-09-08,45.58,45.58,44.99,45.32,28656,43.3382399353809,43.3382399353809,42.7772578914609,43.0910275092467,30138.2908477019,0.0,1.0
2022-09-09,46.6,46.6,45.91,45.91,108102,44.3080732994461,44.3080732994461,43.6520095531667,43.6520095531667,113693.799456249,0.0,1.0
2022-09-12,47.32,47.4002,46.95,46.95,11743,44.9926615564332,45.0689170817254,44.6408592577037,44.6408592577037,12350.4309542352,0.0,1.0
2022-09-13,45.16,46.19,45.0362,46.11,15285,42.9388967854718,43.9182383197728,42.8211856379509,43.8421729578854,16075.6482274959,0.0,1.0
2022-09-14,45.11,45.11,44.66,45.03,37837,42.8913559342921,42.8913559342921,42.4634882736751,42.8152905724047,39794.197054875,0.0,1.0
2022-09-15,44.9,45.5315,44.73,44.84,8390,42.6916843593375,43.2921253097367,42.5300454653267,42.6346353379219,8823.99009674131,0.0,1.0
2022-09-16,44.65,44.65,43.981,44.39,13100,42.4539801034392,42.4539801034392,41.8178835146553,42.206767677305,13777.6245849,0.0,1.0
2022-09-19,45.18,45.2436,44.11,44.11,6796,42.9579131259436,43.0183850886442,41.9405389106989,41.9405389106989,7147.53715106722,0.0,1.0
2022-09-20,44.54,44.86,44.16,44.86,83676,42.349390230844,42.6536516783938,41.9880797618785,42.6536516783938,88004.3141042818,0.0,1.0
2022-09-21,43.97,44.985,43.97,44.88,47043,41.8074245273958,42.772503806343,41.8074245273958,42.6726680188657,49476.3964387367,0.0,1.0
2022-09-22,42.9897,43.96,42.88,43.96,113837,40.8753385991673,41.7979163571599,40.7710339716791,41.7979163571599,119725.454188646,0.0,1.0
2022-09-23,41.7656,42.25,41.197,42.25,57243,39.864429939683,40.3267800522824,39.3217126109793,40.3267800522824,59972.9694973035,0.1609,1.0
2022-09-26,41.08,42.07,40.98,41.86,53305,39.2100384508346,40.1549736520596,39.1145904507108,39.9545328517998,55847.1627806677,0.0,1.0
2022-09-27,40.93,41.64,40.6296,41.5571,14884,39.0668664506489,39.7445472515275,38.7801406582772,39.6654208594249,15593.831175827,0.0,1.0
2022-09-28,42.05,42.237,41.09,41.2,122493,40.1358840520349,40.3143718122663,39.2195832508469,39.3245760509831,128334.799934196,0.0,1.0
2022-09-29,40.92,41.51,40.47,41.51,28025,39.0573216506366,39.6204648513667,38.6278056500797,39.6204648513667,29361.5371340064,0.0,1.0
2022-09-30,40.51,41.4315,40.43,40.92,12398,38.6659848501292,39.5455381712695,38.5896264500302,39.0573216506366,12989.2716284536,0.0,1.0
2022-10-03,41.5,41.8299,40.485,40.4875,41884,39.6109200513543,39.9258030037625,38.6421228500983,38.6445090501014,43881.4851497137,0.0,1.0
2022-10-04,43.43,43.46,42.765,42.81,69659,41.4530664537426,41.4817008537797,40.8183372529197,40.8612888529754,72981.0995617397,0.0,1.0
2022-10-05,43.09,43.15,42.32,42.76,27571,41.1285432533218,41.1858120533961,40.393593652369,40.8135648529135,28885.88547089,0.0,1.0
2022-10-06,42.74,43.2381,42.57,42.97,24531,40.7944752528887,41.2699017415051,40.6322136526784,41.0140056531733,25700.905171608,0.0,1.0
2022-10-07,41.66,42.32,41.5778,42.32,162887,39.7636368515523,40.393593652369,39.6851785954506,40.393593652369,170655.225660907,0.0,1.0
2022-10-10,41.78,42.05,41.5,41.92,16277,39.8781744517008,40.1358840520349,39.6109200513543,40.011801651874,17053.264582702,0.0,1.0
2022-10-11,41.884,42.31,41.26,41.5,89946,39.9774403718295,40.3840488523566,39.3818448510573,39.6109200513543,94235.6046050078,0.0,1.0
2022-10-12,41.6706,41.9599,41.3408,41.42,13912,39.7737543395654,40.0498854039234,39.4589668351573,39.5345616512553,14575.4756327671,0.0,1.0
2022-10-13,42.68,42.93,40.5,40.76,20489,40.7372064528145,40.9758264531239,38.6564400501168,38.9046048504386,21466.1386026283,0.0,1.0
2022-10-14,41.9,43.16,41.82,43.16,53881,39.9927120518493,41.1953568534085,39.9163536517503,41.1953568534085,56450.6327321106,0.0,1.0
2022-10-17,43.045,43.15,42.75,42.75,25156,41.0855916532662,41.1858120533961,40.8040200529011,40.8040200529011,26355.711976559,0.0,1.0
2022-10-18,43.56,44.3829,43.28,43.95,40484,41.5771488539034,42.3625904469217,41.309894453557,41.9493960543861,42414.7179066233,0.0,1.0
2022-10-19,42.66,43.2799,42.24,43.1875,39294,40.7181168527897,41.3097990055568,40.31723525227,41.2216050534425,41167.9657499965,0.0,1.0
2022-10-20,42.1434,43.21,41.98,42.7,21412,40.2250324841505,41.2430808534703,40.0690704519483,40.7562960528392,22433.15729218,0.0,1.0
2022-10-21,43.23,43.255,42.1492,42.22,17389,41.2621704534951,41.286032453526,40.2305684681576,40.2981456522453,18218.2968500709,0.0,1.0
2022-10-24,43.6962,43.8,43.225,43.52,17040,41.707149030072,41.8062240542004,41.2573980534889,41.538969653854,17852.6527301863,0.0,1.0
2022-10-25,44.98,45.1599,43.74,43.74,56934,42.9325104556606,43.1042214078832,41.7489552541262,41.7489552541262,59649.2330129358,0.0,1.0
2022-10-26,45.02,45.76,44.88,45.15,26294,42.9706896557101,43.6770048566258,42.8370624555369,43.094772055871,27547.984207014,0.0,1.0
2022-10-27,45.13,45.97,45.09,45.66,36546,43.0756824558462,43.8774456568857,43.0375032557968,43.5815568565021,38288.9111899876,0.0,1.0
2022-10-28,46.13,46.23,45.07,45.66,101467,44.0301624570837,44.1256104572074,43.018413655772,43.5815568565021,106306.051324754,0.0,1.0
2022-10-31,45.97,46.19,45.81,45.82,35676,43.8774456568857,44.0874312571579,43.7247288566877,43.7342736567001,37377.4201174956,0.0,1.0
2022-11-01,46.18,46.54,45.9666,46.54,34469,44.0778864571456,44.4214992575911,43.8742004248815,44.4214992575911,36112.8572157741,0.0,1.0
2022-11-02,44.59,46.16,44.5828,45.72,18372,42.560263255178,44.0587968571208,42.5533909991691,43.6388256565763,19248.176992898,0.0,1.0
2022-11-03,44.0992,44.37,43.37,44.04,29411,42.0918044705707,42.3502776549058,41.3957976536683,42.0352992544974,30813.636704666,0.0,1.0
2022-11-04,44.9218,45.21,44.2995,44.75,35901,42.8769597195886,43.1520408559452,42.2829868148185,42.712980055376,37613.150567278,0.0,1.0
2022-11-07,45.5273,45.54,44.88,45.39,10640,43.4548973603379,43.4670192563536,42.8370624555369,43.323847256168,11147.4310474872,0.0,1.0
2022-11-08,45.4017,46.005,45.02,45.45,16421,43.3350146721825,43.910852456929,42.9706896557101,43.3811160562422,17204.1320705627,0.0,1.0
2022-11-09,44.26,45.175,44.2,45.0,10778,42.2452848547697,43.1186340559019,42.1880160546954,42.9516000556854,11292.0123900204,0.0,1.0
2022-11-10,47.2403,47.33,46.1,46.1,22980,45.0899216024576,45.1755384585686,44.0015280570466,44.0015280570466,24075.9366044414,0.0,1.0
2022-11-11,47.85,48.1515,47.63,47.63,10648,45.6718680592121,45.9596437795852,45.4618824589399,45.4618824589399,11155.8125745906,0.0,1.0
2022-11-14,46.96,47.7599,46.96,47.48,16754,44.8223808581108,45.5858694111006,44.8223808581108,45.3187104587543,17553.0131362406,0.0,1.0
2022-11-15,47.5688,48.0899,47.3577,47.82,33088,45.4034682828641,45.900847811509,45.2019775546029,45.643233659175,34665.9960995542,0.0,1.0
2022-11-16,46.62,47.075,46.58,47.075,17481,44.49785765769,44.9321460582531,44.4596784576405,44.9321460582531,18314.6844117598,0.0,1.0
2022-11-17,46.37,46.38,45.72,45.98,17917,44.2592376573807,44.2687824573931,43.6388256565763,43.8869904568981,18771.4776388936,0.0,1.0
2022-11-18,46.78,47.1,46.4931,46.87,6125,44.650574457888,44.956008058284,44.376734145533,44.7364776579994,6417.1066885206,0.0,1.0
2022-11-21,46.64,46.71,46.36,46.48,17030,44.5169472577148,44.5837608578014,44.2496928573683,44.3642304575168,17842.175821307,0.0,1.0
2022-11-22,47.3148,47.3222,46.96,46.96,18753,45.1610303625498,45.168093514559,44.8223808581108,44.8223808581108,19647.3472211962,0.0,1.0
2022-11-23,47.4082,47.465,47.0979,47.22,7558,45.2501787946654,45.3043932587357,44.9540036502814,45.0705456584325,7918.44773091243,0.0,1.0
2022-11-25,47.6472,47.743,47.57,47.57,4278,45.4782995149612,45.5697386990797,45.4046136588656,45.4046136588656,4482.02161852915,0.0,1.0
2022-11-28,46.6677,47.2196,46.5163,47.1899,9865,44.5433863537491,45.070163866432,44.3988780815617,45.0418158103953,10335.4706093479,0.0,1.0
2022-11-29,47.1148,47.1616,46.94,46.94,9964,44.9701343623023,45.0148040263603,44.803291258086,44.803291258086,10439.1920072521,0.0,1.0
2022-11-30,48.04,48.04,46.48,46.86,118185,45.8532192594472,45.8532192594472,44.3642304575168,44.726932857987,123821.34758903,0.0,1.0
2022-12-01,48.07,48.47,47.9564,48.45,11549,45.8818536594844,46.2636456599793,45.7734247313438,46.2445560599546,12099.782064608,0.0,1.0
2022-12-02,48.05,48.233,47.81,47.81,20008,45.8627640594596,46.0374338996861,45.6336888591626,45.6336888591626,20962.199285538,0.0,1.0
2022-12-05,46.82,47.53,46.727,47.45,10626,44.6887536579375,45.3664344588161,44.5999870178225,45.2900760587171,11132.7633750563,0.0,1.0
2022-12-06,46.4264,46.84,46.22,46.8,14620,44.3130703294505,44.7078432579623,44.1160656571951,44.6696640579128,15317.2407814157,0.0,1.0
2022-12-07,46.33,46.6558,46.24,46.32,14047,44.2210584573312,44.5320280417343,44.1351552572198,44.2115136573188,14716.9139026365,0.0,1.0
2022-12-08,46.3,46.87,46.26,46.6,15267,44.1924240572941,44.7364776579994,44.1542448572446,44.4787680576653,15995.096785901,0.0,1.0
2022-12-09,46.03,46.4199,45.95,46.32,281938,43.93471445696,44.3068662094424,43.858356056861,44.2115136573188,295383.873558876,0.0,1.0
2022-12-12,46.52,46.53,45.8622,45.8622,8668,44.4024096575663,44.4119544575787,43.7745527127523,43.7745527127523,9081.38461650555,0.0,1.0
2022-12-13,46.66,48.22,46.5001,47.9,12792,44.5360368577395,46.02502565967,44.3834155055417,45.719592059274,13402.0618382948,0.0,1.0
2022-12-14,46.27,46.97,46.05,46.75,8026,44.1637896572569,44.8319256581232,43.9538040569847,44.6219400578509,8408.76706645981,0.0,1.0
2022-12-15,45.17,45.61,45.1001,45.35,12916,43.1138616558957,43.5338328564402,43.0471435038092,43.2856680561185,13531.9755083971,0.0,1.0
2022-12-16,45.14,45.2061,44.708,45.06,25183,43.0852272558586,43.1483183839404,42.672891895324,43.0088688557596,26383.9996305329,0.0,1.0
2022-12-19,44.6898,45.2081,44.5319,45.07,7297,42.6555203593015,43.1502273439429,42.5048079671061,43.018413655772,7645.00040916486,0.0,1.0
2022-12-20,44.69,44.945,44.67,44.745,31904,42.6557112553018,42.8991036556173,42.636621655277,42.7082076553698,33425.5300882548,0.0,1.0
2022-12-21,45.4329,45.65,45.35,45.3688,23835,43.3647944482211,43.5720120564897,43.2856680561185,43.3036122801417,24971.7123136144,0.0,1.0
2022-12-22,44.92,45.0,44.22,45.0,38967,42.8752416555864,42.9516000556854,42.2071056547202,42.9516000556854,40825.370829646,0.0,1.0
2022-12-23,45.1041,45.13,44.75,44.75,60937,43.2854771601182,43.3103328574594,42.9456546725307,42.9456546725307,63497.2448503441,0.2457,1.0
2022-12-27,45.1425,45.3196,45.02,45.17,20212,43.3223288503847,43.4922880781502,43.2047681197169,43.3487200348204,21061.1994833214,0.0,1.0
2022-12-28,44.169,45.21,44.13,45.21,21468,42.3880809213633,43.3871072121813,42.3506534234364,43.3871072121813,22369.9698450397,0.0,1.0
2022-12-29,45.28,45.29,44.61,44.61,13465,43.4542847725629,43.4638815669031,42.8112995517675,42.8112995517675,14030.7268475619,0.0,1.0
2022-12-30,45.0182,45.14,44.73,44.91,61190,43.2030406967357,43.3199296517997,42.9264610838502,43.0992033819744,63760.8745490022,0.0,1.0
2023-01-03,45.1701,45.7158,44.82,45.2,7787,43.3488160027638,43.8725130699101,43.0128322329123,43.3775104178411,8114.16783973002,0.0,1.0
2023-01-04,46.0218,46.28,45.58,45.58,13151,44.1661749767212,44.4139642065859,43.7421886027698,43.7421886027698,13703.5342571323,0.0,1.0
2023-01-05,45.7157,45.915,45.36,45.67,13968,43.8724171019667,44.0636812131675,43.5310591272847,43.8285597518319,14554.8602010208,0.0,1.0
2023-01-06,46.92,46.9329,46.0339,46.0339,185685,45.0281590443607,45.0405389090596,44.1777870978729,44.1777870978729,193486.48456662,0.0,1.0
2023-01-09,46.72,47.312,46.715,47.305,9472,44.8362231575561,45.4043533824977,44.8314247603859,45.3976356264595,9869.96247308627,0.0,1.0
2023-01-10,47.3,47.32,46.57,46.64,19846,45.3928372292894,45.4120308179699,44.6922712424526,44.7594488028342,20679.8221326932,0.0,1.0
2023-01-11,48.0748,48.09,47.6,47.6,84847,46.1363968547705,46.1509839821676,45.6807410594963,45.6807410594963,88411.8143954762,0.0,1.0
2023-01-12,48.6586,48.69,48.08,48.08,15148,46.6966577083531,46.7267916425814,46.1413871878274,46.1413871878274,15784.4374516798,0.0,1.0
2023-01-13,48.8273,48.89,48.555,48.555,43767,46.8585556288728,46.918727529386,46.5972349189883,46.5972349189883,45605.8538386367,0.0,1.0
2023-01-17,48.7185,48.9016,48.6,48.85,19712,46.7541425064511,46.9298598108207,46.6404204935194,46.8803403520251,20540.1921737201,0.0,1.0
2023-01-18,48.0,49.1348,47.95,48.91,31236,46.0646128331055,47.1536570548349,46.0166288614044,46.9379211180665,32548.36864541,0.0,1.0
2023-01-19,47.71,47.89,47.3506,47.54,20207,45.7863057972389,45.959048095363,45.441397008651,45.6231602934549,21055.9894102253,0.0,1.0
2023-01-20,48.62,48.625,47.79,47.79,63408,46.6596140821998,46.6644124793699,45.8630801519607,45.8630801519607,66072.0629743934,0.0,1.0
2023-01-23,49.24,49.42,48.6222,48.721,45700,47.2546153312941,47.4273576294182,46.6617253769547,46.7565417050361,47620.0680975552,0.0,1.0
2023-01-24,48.99,49.17,48.76,48.82,22229,47.0146954727883,47.1874377709125,46.793969202963,46.8515499690044,23162.9429702528,0.0,1.0
2023-01-25,49.3055,49.35,48.57,48.61,50772,47.3174743342226,47.3601800690366,46.6116301104987,46.6500172878596,52905.1662461504,0.0,1.0
2023-01-26,49.51,49.8899,48.87,49.59,18602,47.5137287784803,47.8783109954657,46.8995339407056,47.5905031332022,19383.5559464053,0.0,1.0
2023-01-27,49.9,50.11,49.44,49.5,30688,47.8880037577493,48.0895364388941,47.4465512180987,47.5041319841401,31977.3446340869,0.0,1.0
2023-01-30,49.36,49.9,49.36,49.52,12277,47.3697768633769,47.8880037577493,47.3697768633769,47.5233255728205,12792.8134799493,0.0,1.0
2023-01-31,50.76,50.8,49.61,49.78,52165,48.7133280710091,48.75171524837,47.6096967218826,47.7728422256665,54356.6926106995,0.0,1.0
2023-02-01,51.56,51.95,50.56,50.59,55534,49.4810716182275,49.8553465974965,48.5213921842045,48.5501825672252,57867.2398627928,0.0,1.0
2023-02-02,52.9459,53.23,52.1056,52.1056,37813,50.8110913458401,51.083736273046,50.0046727174305,50.0046727174305,39401.6987959049,0.0,1.0
2023-02-03,52.44,52.93,52.24,52.24,16969,50.3255895201678,50.7958324428391,50.1336536333632,50.1336536333632,17681.9460732476,0.0,1.0
2023-02-06,51.55,52.11,51.25,52.11,28033,49.4714748238873,50.0088953069402,49.1835709936804,50.0088953069402,29210.7958201043,0.0,1.0
2023-02-07,51.76,51.8805,50.959,51.031,252331,49.6730075050321,49.7886488768319,48.9043042783797,48.9734011976294,262932.590877991,0.0,1.0
2023-02-08,50.95,51.6,50.86,51.6,11244,48.8956671634735,49.5194587955885,48.8092960144114,49.5194587955885,11716.4123783131,0.0,1.0
2023-02-09,50.2491,51.56,50.195,51.56,21721,48.2230278481667,49.4810716182275,48.1711091907861,49.4810716182275,22633.599543698,0.0,1.0
2023-02-10,50.46,50.5627,50.0,50.0,91631,48.4254242408022,48.5239833186764,47.9839717011516,47.9839717011516,95480.8415721461,0.0,1.0
2023-02-13,51.21,51.21,50.71,50.8599,25305,49.1451838163195,49.1451838163195,48.665344099308,48.809200046468,26368.1799389198,0.0,1.0
2023-02-14,51.13,51.24,50.54,50.56,39807,49.0684094615976,49.1739741993402,48.502198595524,48.5213921842045,41479.4759465948,0.0,1.0
2023-02-15,51.69,51.69,50.82,50.85,20786,49.6058299446505,49.6058299446505,48.7709088370505,48.7996992200712,21659.3158747436,0.0,1.0
2023-02-16,51.1,51.58,50.96,50.96,15251,49.0396190785769,49.500265206908,48.9052639578137,48.9052639578137,15891.7649574577,0.0,1.0
2023-02-17,51.29,51.37,50.87,50.93,66502,49.2219581710413,49.2987325257632,48.8188928087516,48.876473574793,69296.056206206,0.0,1.0
2023-02-21,49.67,50.81,49.57,50.81,12108,47.667277487924,48.7613120427103,47.5713095445217,48.7613120427103,12616.7130093041,0.0,1.0
2023-02-22,49.85,50.12,49.62,49.81,190111,47.8400197860481,48.0991332332344,47.6192935162228,47.8016326086872,198098.441271211,0.0,1.0
2023-02-23,50.14,50.4226,49.5,50.09,20118,48.1183268219148,48.3895322299697,47.5041319841401,48.0703428502137,20963.2501091163,0.0,1.0
2023-02-24,49.7,49.76,49.1701,49.44,45807,47.6960678709447,47.7536486369861,47.1875337388559,47.4465512180987,47731.5636618098,0.0,1.0
2023-02-27,49.76,50.4599,49.6839,50.0633,27183,47.7536486369861,48.4253282728588,47.6806170320569,48.0447194093253,28325.0833937821,0.0,1.0
2023-02-28,49.76,50.156,49.76,49.96,72473,47.7536486369861,48.1336816928592,47.7536486369861,47.9455845237907,75517.9254974642,0.0,1.0
2023-03-01,49.79,49.93,49.55,49.62,29580,47.7824390200068,47.91679414077,47.5521159558412,47.6192935162228,30822.7924360105,0.0,1.0
2023-03-02,50.03,50.03,49.3861,49.52,11197,48.0127620841723,48.0127620841723,47.3948244966049,47.5233255728205,11667.4376912106,0.0,1.0
2023-03-03,50.51,50.64,49.87,50.44,105422,48.4734082125033,48.5981665389263,47.8592133747286,48.4062306521217,109851.265185568,0.0,1.0
2023-03-06,49.48,50.7,49.29,50.7,200558,47.4849383954596,48.6557473049677,47.3025993029952,48.6557473049677,208984.367998019,0.0,1.0
2023-03-07,48.8,49.55,48.6301,49.55,8447,46.832356380324,47.5521159558412,46.6693068444835,47.5521159558412,8801.89748840368,0.0,1.0
2023-03-08,48.84,48.9,48.4881,48.77,13365,46.8707435576849,46.9283243237263,46.5330323648522,46.8035659973033,13926.5253856417,0.0,1.0
2023-03-09,47.48,48.8,47.43,48.77,102910,45.5655795274136,46.832356380324,45.5175955557124,46.8035659973033,107233.724462131,0.0,1.0
2023-03-10,46.11,47.16,45.695,47.1,18593,44.250818702802,45.2584821085262,43.8525517376824,45.2009013424848,19374.1778148325,0.0,1.0
2023-03-13,44.58,45.0395,44.23,44.89,23636,42.7825091687468,43.2234818686803,42.4466213668387,43.0800097932939,24629.0575394708,0.0,1.0
2023-03-14,45.25,46.205,44.81,45.97,60783,43.4254943895422,44.3419882490342,43.0032354385721,44.1164635820388,63336.7745989868,0.0,1.0
2023-03-15,44.61,44.61,43.7378,44.09,79748,42.8112995517675,42.8112995517675,41.9742671494126,42.3122662460755,83098.5818521625,0.0,1.0
2023-03-16,45.2,45.3991,43.92,44.16,69145,43.3775104178411,43.568582593155,42.1491207422916,42.3794438064571,72050.1008447582,0.0,1.0
2023-03-17,43.704,44.5,43.59,44.49,10899,41.9418299845426,42.7057348140249,41.832426529064,42.6961380196847,11356.9173346883,0.0,1.0
2023-03-20,44.22,44.83,44.12,44.35,11820,42.4370245724985,43.0224290272525,42.3410566290962,42.5617828989215,12316.6127989738,0.0,1.0
2023-03-21,45.12,45.3918,44.98,44.98,58591,43.3007360631192,43.5615769332867,43.166380942356,43.166380942356,61052.6785536949,0.0,1.0
2023-03-22,43.92,45.23,43.91,45.21,15115,42.1491207422916,43.4063008008617,42.1395239479513,43.3871072121813,15750.0509692461,0.0,1.0
2023-03-23,43.46,44.5,43.195,44.24,26570,41.707668202641,42.7057348140249,41.4533531526249,42.4562181611789,27686.3284322109,0.0,1.0
2023-03-24,43.805,43.805,42.77,42.9,10033,42.1680264271418,42.1680264271418,41.1717039216723,41.2968458788811,10422.4836265307,0.1347,1.0
2023-03-27,44.26,44.51,44.005,44.4,25219,42.6060232773724,42.8466808873892,42.3605525151553,42.7407915389818,26198.0080312447,0.0,1.0
2023-03-28,44.41,44.5,44.1491,44.3,8962,42.7504178433825,42.8370545829885,42.4992675615689,42.6445284949751,9309.90713255937,0.0,1.0
2023-03-29,44.74,44.91,44.406,44.91,10995,43.0680858886046,43.231733063416,42.7465673216222,43.231733063416,11421.8287126189,0.0,1.0
2023-03-30,44.71,45.24,44.651,45.22,11872,43.0392069754026,43.5494011086382,42.9824117794386,43.5301484998369,12332.8740769633,0.0,1.0
2023-03-31,45.69,45.69,45.0,45.11,33031,43.9825848066684,43.9825848066684,43.3183698030221,43.4242591514295,34313.2718696238,0.0,1.0
2023-04-03,45.75,45.8935,45.17,45.69,13570,44.0403426330724,44.1784801012221,43.4820169778335,43.9825848066684,14096.7908713268,0.0,1.0
2023-04-04,44.744,45.89,44.5,45.89,17153,43.0719364103649,44.1751108946819,42.8370545829885,44.1751108946819,17818.8838478901,0.0,1.0
2023-04-05,44.4636,44.4636,44.1704,44.44,5540,42.8020148349701,42.8020148349701,42.5197715899424,42.7792967565845,5755.06421718131,0.0,1.0
2023-04-06,44.39,44.5503,44.26,44.35,11470,42.7311652345811,42.8854748941239,42.6060232773724,42.6926600169784,11915.2683341281,0.0,1.0
2023-04-10,44.8822,44.9885,44.18,44.18,23187,43.2049719371822,43.3072995529613,42.529012842167,42.529012842167,24087.125271441,0.0,1.0
2023-04-11,45.2631,45.53,45.04,45.04,36810,43.5716378718038,43.8285639362577,43.3568750206248,43.3568750206248,38238.9736163256,0.0,1.0
2023-04-12,44.8315,45.55,44.82,45.55,12252,43.1561665738708,43.847816545059,43.14509632381,43.847816545059,12727.6257741707,0.0,1.0
2023-04-13,45.16,45.3001,44.69,45.04,69903,43.4723906734328,43.6072551980862,43.0199543666013,43.3568750206248,72616.6523418097,0.0,1.0
2023-04-14,44.82,45.43,44.53,45.29,13733,43.14509632381,43.732300892251,42.8659334961905,43.5975326306416,14266.1185730236,0.0,1.0
2023-04-17,45.27,45.27,44.75,44.75,13580,43.5782800218402,43.5782800218402,43.0777121930053,43.0777121930053,14107.1790738849,0.0,1.0
2023-04-18,44.8471,45.2597,44.67,45.2597,11068,43.1711836087358,43.5683649283075,43.0007017577999,43.5683649283075,11497.6625912929,0.0,1.0
2023-04-19,45.34,45.44,44.68,44.68,41061,43.6456641526449,43.7419271966516,43.0103280622006,43.0103280622006,42654.9985237693,0.0,1.0
2023-04-20,45.02,45.34,44.83,45.04,31406,43.3376224118234,43.6456641526449,43.1547226282107,43.3568750206248,32625.1889539344,0.0,1.0
2023-04-21,44.87,45.09,44.566,45.09,14567,43.1932278458133,43.4050065426281,42.9005881920329,43.4050065426281,15132.4946663683,0.0,1.0
2023-04-24,44.87,45.1846,44.63,44.725,45993,43.1932278458133,43.4960713822585,42.9621965401972,43.0536464320036,47778.4600254189,0.0,1.0
2023-04-25,43.49,44.15,43.49,44.15,21999,41.8647978385207,42.500133928965,41.8647978385207,42.500133928965,22853.00680754,0.0,1.0
2023-04-26,43.14,43.65,42.97,43.56,59359,41.5278771844972,42.0188187089314,41.3642300096857,41.9321819693254,61663.3315645605,0.0,1.0
2023-04-27,43.8911,43.955,43.29,43.41,21828,42.2509089080316,42.3124209931519,41.6722717505072,41.7877874033153,22675.3685437967,0.0,1.0
2023-04-28,44.47,44.65,43.82,43.82,301874,42.8081756697865,42.9814491489986,42.1824658837428,42.1824658837428,313592.825902056,0.0,1.0
2023-05-01,44.1,44.67,44.08,44.3,10685,42.4520024069616,43.0007017577999,42.4327497981603,42.6445284949751,11099.7944333181,0.0,1.0
2023-05-02,42.8039,43.8,42.3339,43.8,13757,41.2043370935906,42.1632132749415,40.751900786759,42.1632132749415,14291.0502591631,0.0,1.0
2023-05-03,42.52,43.44,42.51,42.79,7278,40.9310463116555,41.8166663165173,40.9214200072549,41.1909565304737,7560.53382177719,0.0,1.0
2023-05-04,41.77,42.12,41.3704,42.12,88772,40.2090734816052,40.5459941356287,39.8244063577543,40.5459941356287,92218.1517486677,0.0,1.0
2023-05-05,42.94,42.99,42.6001,42.66,14613,41.3353510964837,41.3834826184871,41.0081530099049,41.0658145732649,15180.2803981355,0.0,1.0
2023-05-08,42.72,43.22,42.618,43.22,176401,41.123572399669,41.6048876197025,41.0253840947821,41.6048876197025,183248.931944946,0.0,1.0
2023-05-09,42.4,42.68,42.13,42.49,70225,40.8155306588475,41.0850671820663,40.5556204400293,40.9021673984535,72951.1524641801,0.0,1.0
2023-05-10,42.5,43.12,42.0901,43.12,13211,40.9117937028542,41.5086245756958,40.5172114854707,41.5086245756958,13723.8543994914,0.0,1.0
2023-05-11,42.3394,42.37,42.0111,42.17,11335,40.7571952541794,40.7866517456455,40.4411636807054,40.594125657632,11775.0275995939,0.0,1.0
2023-05-12,42.23,42.565,41.98,42.565,11146,40.651883484036,40.9743646814586,40.4112258740193,40.9743646814586,11578.690571246,0.0,1.0
2023-05-15,42.82,43.03,42.325,42.3275,12478,41.2198354436757,41.4219878360898,40.7433333758424,40.7457399519426,12962.3991519835,0.0,1.0
2023-05-16,42.23,42.58,42.2,42.5675,7143,40.651883484036,40.9888041380596,40.623004570834,40.9767712575587,7420.29308724299,0.0,1.0
2023-05-17,43.48,43.58,42.46,42.6275,24079,41.85517153412,41.9514345781267,40.8732884852515,41.0345290839627,25013.7529396225,0.0,1.0
2023-05-18,43.87,43.93,43.16,43.41,15969,42.2305974057462,42.2883552321502,41.5471297932985,41.7877874033153,16588.9206650123,0.0,1.0
2023-05-19,43.41,44.09,43.2166,44.09,38870,41.7877874033153,42.442376102561,41.6016146762063,42.442376102561,40378.943343292,0.0,1.0
2023-05-22,43.8553,44.09,43.37,43.6375,10182,42.2164467382772,42.442376102561,41.7492821857126,42.0067858284306,10577.2678446462,0.0,1.0
2023-05-23,43.985,44.71,43.75,43.75,6375,42.3412999063539,43.0392069754026,42.1150817529381,42.1150817529381,6622.47913078175,0.0,1.0
2023-05-24,43.44,43.85,43.3122,43.8,9096,41.8166663165173,42.2113447969449,41.6936421462767,42.1632132749415,9449.10904683777,0.0,1.0
2023-05-25,43.0419,43.1,42.85,43.1,30884,41.4334431383266,41.4893719668945,41.2487143568777,41.4893719668945,32082.9247804021,0.0,1.0
2023-05-26,43.4501,43.4501,42.951,42.99,36034,41.826388883962,41.826388883962,41.3459400313245,41.3834826184871,37432.849097818,0.0,1.0
2023-05-30,43.2597,43.61,42.9873,43.6025,11259,41.6431040481732,41.9803134913287,41.3808835162989,41.9730937630282,11696.0772601524,0.0,1.0
2023-05-31,42.45,43.08,42.2801,43.08,33954,40.8636621808508,41.4701193580931,40.7001112690834,41.4701193580931,35272.1029657355,0.0,1.0
2023-06-01,42.8478,43.08,42.4512,42.66,52094,41.2465965699095,41.4701193580931,40.8648173373789,41.0658145732649,54116.302406109,0.0,1.0
2023-06-02,44.9058,44.93,43.39,43.39,39425,43.2276900155678,43.2509856722174,41.768534794514,41.768534794514,40955.4885852659,0.0,1.0
2023-06-05,43.9738,44.5975,43.78,44.595,9109,42.3305184454252,42.930911050895,42.1439606661402,42.9285044747949,9462.61371016328,0.0,1.0
2023-06-06,45.65,45.76,43.87,43.87,12736,43.9440795890657,44.0499689374731,42.2305974057462,42.2305974057462,13230.4147779822,0.0,1.0
2023-06-07,47.0451,47.17,45.91,45.91,37676,45.2870453160034,45.4072778579678,44.1943635034832,44.1943635034832,39138.5919578562,0.0,1.0
2023-06-08,46.59,46.98,46.1896,46.98,39067,44.8489522027289,45.2243780743551,44.463514974526,45.2243780743551,40583.5909336863,0.0,1.0
2023-06-09,46.26,46.56,46.1436,46.49,140870,44.5312841575067,44.8200732895268,44.4192339742829,44.7526891587221,146338.6094358,0.0,1.0
2023-06-12,46.23,46.62,45.96,46.18,8925,44.5024052443047,44.8778311159309,44.2424950254866,44.4542737223013,9271.47078309444,0.0,1.0
2023-06-13,46.6831,46.82,46.43,46.43,12384,44.9385730966991,45.0703572039443,44.6949313323181,44.6949313323181,12864.7500479374,0.0,1.0
2023-06-14,45.99,47.085,45.8333,46.91,4766,44.2713739386886,45.3254542705621,44.12052974873,45.1569939435503,4951.01733918522,0.0,1.0
2023-06-15,46.56,46.56,46.03,46.03,9954,44.8200732895268,44.8200732895268,44.3098791562913,44.3098791562913,10340.4168263218,0.0,1.0
2023-06-16,46.1323,46.73,45.94,46.73,9898,44.4083562503101,44.9837204643383,44.2232424166852,44.9837204643383,10282.2428919965,0.0,1.0
2023-06-20,45.8368,45.97,45.79,45.95,6422,44.1238989552703,44.2521213298872,44.0788478506751,44.2328687210859,6671.30368280476,0.0,1.0
2023-06-21,45.8081,46.06,45.44,45.44,40140,44.0962714616404,44.3387580694933,43.7419271966516,43.7419271966516,41698.2450681693,0.0,1.0
2023-06-22,45.0693,45.62,44.9,45.62,16680,43.3850800925187,43.9152006758637,43.2221067590154,43.9152006758637,17327.5218668925,0.0,1.0
2023-06-23,44.34,44.9,44.295,44.7,260218,42.6830337125778,43.2221067590154,42.6397153427747,43.0295806710019,270319.72932608,0.0,1.0
2023-06-26,44.89,45.2581,44.58,44.58,13964,43.2124804546147,43.5668247196034,42.9140650181939,42.9140650181939,14506.0860521155,0.0,1.0
2023-06-27,45.4401,45.64,44.57,44.7931,50076,43.9776753914241,44.1711418959156,43.1355783150955,43.3514981607786,51741.2170458589,0.2448,1.0
2023-06-28,45.3497,45.39,45.14,45.28,9369,43.8901847860912,43.9291877882474,43.6872336805791,43.8227279808733,9680.55480674679,0.0,1.0
2023-06-29,46.15,46.2093,45.66,45.66,15913,44.6647282755588,44.7221197898977,44.1904982245291,44.1904982245291,16442.1676421989,0.0,1.0
2023-06-30,46.07,46.61,45.97,46.61,7991,44.587302961105,45.1099238336684,44.4905213180377,45.1099238336684,8256.73107703208,0.0,1.0
2023-07-03,46.5725,46.6,46.02,46.02,6476,45.0736307175182,45.1002456693617,44.5389121395713,44.5389121395713,6691.35157738202,0.0,1.0
2023-07-05,45.9023,46.26,45.85,46.12,5243,44.4250001456811,44.7711880829329,44.3743833463569,44.6356937826386,5417.34964796386,0.0,1.0
2023-07-06,45.092,45.11,44.59,44.8235,11785,43.6407784919068,43.6581991876589,43.154934643709,43.3809197802711,12176.8959758257,0.0,1.0
2023-07-07,45.6776,46.03,45.43,45.5799,5709,44.2075317937089,44.5485903038781,43.9679004454743,44.1129761284322,5898.84591650308,0.0,1.0
2023-07-10,46.1137,46.1526,45.9951,46.1319,6455,44.6295965391254,44.6672445982786,44.5148135104476,44.6472107981637,6669.6532476839,0.0,1.0
2023-07-11,46.7302,46.75,46.28,46.28,5078,45.2262553686353,45.2454181339626,44.7905444115463,44.7905444115463,5246.86277176435,0.0,1.0
2023-07-12,47.33,47.62,47.2495,47.44,12239,45.806751663753,46.0874184286481,45.7288424410838,45.913211471127,12645.9931988231,0.0,1.0
2023-07-13,47.89,47.89,47.63,47.63,4267,46.3487288649299,46.3487288649299,46.0970965929549,46.0970965929549,4408.89394389887,0.0,1.0
2023-07-14,47.3,47.93,46.92,47.93,9173,45.7777171708328,46.3874415221568,45.409946927177,46.3874415221568,9478.03706289766,0.0,1.0
2023-07-17,47.59,47.808,47.24,47.24,12425,46.058383935728,46.2693679176147,45.7196481849924,45.7196481849924,12838.1784047207,0.0,1.0
2023-07-18,48.5913,48.64,47.66,47.66,16131,47.0274585277608,47.0745911879346,46.1261310858751,46.1261310858751,16667.4169695413,0.0,1.0
2023-07-19,49.3566,49.41,48.76,48.76,5552,47.7681284421549,47.8198098395528,47.1907291596154,47.1907291596154,5736.62507066476,0.0,1.0
2023-07-20,49.05,49.37,48.8071,49.37,11689,47.4713959245105,47.7810971823259,47.2363133135001,47.7810971823259,12077.7036114914,0.0,1.0
2023-07-21,48.819,49.4,48.819,49.4,6113,47.2478303290251,47.8101316752461,47.2478303290251,47.8101316752461,6316.28044974309,0.0,1.0
2023-07-24,49.5233,49.66,48.77,48.77,9450,47.9294634411481,48.0617639472211,47.2004073239221,47.2004073239221,9764.24836415381,0.0,1.0
2023-07-25,49.48,49.86,49.425,49.45,5026,47.8875569896999,48.2553272333557,47.8343270860129,47.8585224967797,5193.13357441662,0.0,1.0
2023-07-26,50.2942,50.43,49.63,49.63,24568,48.6755531275539,48.8069825988393,48.0327294543009,48.0327294543009,25384.9792392096,0.0,1.0
2023-07-27,49.72,50.67,49.6033,50.67,18083,48.1198329330614,49.0392585422008,48.0068887556019,49.0392585422008,18684.3283776713,0.0,1.0
2023-07-28,50.2244,50.265,50.09,50.16,1829,48.6079995406929,48.6472928877782,48.4779250124104,48.5456721625576,1889.8211913267,0.0,1.0
2023-07-31,50.4374,50.6103,50.27,50.52,3919,48.8141444404262,48.9814799012896,48.6521319699316,48.8940860775998,4049.32162318718,0.0,1.0
2023-08-01,50.2285,50.25,49.67,50.08,5820,48.6119675880587,48.6327756413181,48.0714421115278,48.4682468481037,6013.53708776457,0.0,1.0
2023-08-02,49.934,49.96,49.56,49.74,7245,48.3269456492255,48.352108876423,47.9649823041538,48.1391892616749,7485.92374585125,0.0,1.0
2023-08-03,49.93,50.1092,49.5999,49.5999,4525,48.3230743835028,48.4965070878794,48.0035981797376,48.0035981797376,4675.47342304719,0.0,1.0
2023-08-04,50.4784,50.8999,50.0022,50.0022,9838,48.8538249140838,49.2617595396125,48.3929507297974,48.3929507297974,10165.1508366715,0.0,1.0
2023-08-07,50.875,50.9,50.76,50.76,3686,49.2376609104887,49.2618563212556,49.1263620209614,49.1263620209614,3808.57348891757,0.0,1.0
2023-08-08,50.84,50.84,49.93,49.93,4749,49.2037873354152,49.2037873354152,48.3230743835028,48.3230743835028,4906.92227316047,0.0,1.0
2023-08-09,50.52,50.86,50.44,50.86,6771,48.8940860775998,49.2231436640287,48.816660763146,49.2231436640287,6996.16144695085,0.0,1.0
2023-08-10,50.38,51.28,50.3,51.0548,8549,48.7585917773056,49.6296265649113,48.6811664628518,49.4116743047238,8833.28669472497,0.0,1.0
2023-08-11,50.51,50.7699,50.32,50.32,19665,48.8844079132931,49.135943403625,48.7005227914652,48.7005227914652,20318.9358815963,0.0,1.0
2023-08-14,50.11,50.33,49.94,50.33,5592,48.4972813410239,48.710200955772,48.3327525478095,48.710200955772,5777.9552224707,0.0,1.0
2023-08-15,49.21,49.57,49.21,49.57,5070,47.6262465534182,47.9746604684605,47.6262465534182,47.9746604684605,5238.59674140316,0.0,1.0
2023-08-16,48.69,49.3513,48.69,49.28,16456,47.1229820094682,47.7629990150723,47.1229820094682,47.6939937035653,17003.2244529646,0.0,1.0
2023-08-17,48.6071,49.0007,48.591,48.98,6847,47.0427500273655,47.4236825744783,47.0271681828316,47.4036487743634,7074.68873538213,0.0,1.0
2023-08-18,48.7121,48.85,48.31,48.31,12955,47.1443707525861,47.2778326383759,46.7552117658125,46.7552117658125,13385.8029161495,0.0,1.0
2023-08-21,48.29,48.88,48.16,48.88,7990,46.735855437199,47.3068671312961,46.6100393012116,47.3068671312961,8255.69782323694,0.0,1.0
2023-08-22,47.89,48.36,47.84,48.36,50063,46.3487288649299,46.8036025873462,46.3003380433962,46.8036025873462,51727.7847465219,0.0,1.0
2023-08-23,48.3384,48.36,47.92,47.92,8035,46.7826977524436,46.8036025873462,46.37776335785,46.37776335785,8302.19424401862,0.0,1.0
2023-08-24,48.175,48.8777,48.175,48.8777,4546,46.6245565476717,47.3046411535056,46.6245565476717,47.3046411535056,4697.17175274531,0.0,1.0
2023-08-25,48.08,48.23,47.76,48.15,15481,46.5326139867577,46.6777864513587,46.2229127289424,46.6003611369048,15995.8020026947,0.0,1.0
2023-08-28,48.6532,48.874,48.56,48.874,8211,47.0873663648195,47.3010602327121,46.9971658734808,47.3010602327121,8484.04691196476,0.0,1.0
2023-08-29,49.27,49.3,48.61,48.61,11797,47.6843155392586,47.7133500321788,47.0455566950144,47.0455566950144,12189.2950213675,0.0,1.0
2023-08-30,49.3884,49.46,49.1599,49.33,11449,47.7989050046503,47.8682006610865,47.5777589502415,47.742384525099,11829.7227006558,0.0,1.0
2023-08-31,49.314,49.55,49.23,49.41,17224,47.7268994622082,47.955304139847,47.6456028820317,47.8198098395528,17796.7633676387,0.0,1.0
2023-09-01,50.1377,50.215,50.0019,50.05,3778,48.5240898561536,48.5989020662446,48.3926603848682,48.4392123551835,3903.63283807122,0.0,1.0
2023-09-05,48.77,50.07,48.745,50.07,5161,47.2004073239221,48.458568683797,47.1762119131553,48.458568683797,5332.62283676167,0.0,1.0
2023-09-06,48.37,48.7894,48.11,48.6,23975,46.8132807516529,47.2191829626771,46.5616484796779,47.0358785307077,24772.2597386865,0.0,1.0
2023-09-07,47.9847,48.1912,47.92,48.1912,2698,46.4403810809146,46.6402351738486,46.37776335785,46.6402351738486,2787.71873931079,0.0,1.0
2023-09-08,47.885,48.0123,47.875,47.9399,2784,46.3438897827765,46.4670928144012,46.3342116184698,46.3970229048204,2876.57856569357,0.0,1.0
2023-09-11,47.8083,48.113,47.8083,48.07,3997,46.2696582625439,46.5645519289699,46.2696582625439,46.522935822451,4129.91541920876,0.0,1.0
2023-09-12,47.8876,48.08,47.7342,47.76,4755,46.3464061054962,46.5326139867577,46.197943065031,46.2229127289424,4913.12179593137,0.0,1.0
2023-09-13,47.5718,48.0398,47.45,47.94,7619,46.0407696766897,46.4937077662447,45.9228896354337,46.3971196864635,7872.36066523682,0.0,1.0
2023-09-14,48.5605,48.5605,48.22,48.25,48050,46.9976497816961,46.9976497816961,46.6681082870519,46.6971427799721,49647.8448568879,0.0,1.0
2023-09-15,48.1,48.4295,47.9301,48.4295,12527,46.5519703153712,46.8708658292779,46.3875383037998,46.8708658292779,12943.5702918259,0.0,1.0
2023-09-18,47.76,48.15,47.76,48.15,4892,46.2229127289424,46.6003611369048,46.2229127289424,46.6003611369048,5054.67756586671,0.0,1.0
2023-09-19,47.7055,47.73,47.6887,47.73,4400,46.1701667334707,46.1938782360222,46.1539074174354,46.1938782360222,4546.31669865363,0.0,1.0
2023-09-20,47.4447,48.2212,47.4447,48.0916,4678,45.9177602083512,46.6692696667687,45.9177602083512,46.5438406573535,4833.56125370492,0.0,1.0
2023-09-21,46.8716,47.2,46.84,47.02,9591,45.3631046119325,45.6809355277655,45.3325216127232,45.5067285702443,9909.93714926975,0.0,1.0
2023-09-22,46.44,46.75,46.44,46.75,9837,45.0956969321375,45.3967233328473,45.0956969321375,45.3967233328473,10130.2410446714,0.1553,1.0
2023-09-25,46.79,46.8255,46.4485,46.45,7354,45.4355654490679,45.4700378272137,45.1039508818344,45.1054074611927,7573.22279582324,0.0,1.0
2023-09-26,46.04,46.566,46.04,46.566,9770,44.7072757699313,45.2180495982325,44.7072757699313,45.2180495982325,10061.2437741628,0.0,1.0
2023-09-27,46.54,46.8699,46.35,46.48,13543,45.1928022226891,45.5131525762186,45.0083021706411,45.1345390483581,13946.7169328031,0.0,1.0
2023-09-28,47.06,47.32,46.88,46.88,4429,45.6977497335571,45.9502234889911,45.5229602105643,45.5229602105643,4561.02852361995,0.0,1.0
2023-09-29,46.975,47.51,46.91,47.51,11253,45.6152102365883,46.134723541039,45.5520917977298,46.134723541039,11588.45201542,0.0,1.0
2023-10-02,46.31,46.78,46.15,46.78,36791,44.9694600544205,45.4258549200128,44.814091589538,45.4258549200128,37887.7399892756,0.0,1.0
2023-10-03,45.42,46.0,45.3763,46.0,19816,44.1052229685118,44.6684336537107,44.0627879565407,44.6684336537107,20406.7151104206,0.0,1.0
2023-10-04,45.56,45.56,44.968,45.188,6547,44.2411703752839,44.2411703752839,43.6663070552188,43.8799386944322,6742.16611969741,0.0,1.0
2023-10-05,45.75,45.765,45.3008,45.36,5723,44.4256704273319,44.4402362209146,43.9894734621743,44.0469597941808,5893.60267344253,0.0,1.0
2023-10-06,45.79,46.09,45.015,45.47,5942,44.4645125435525,44.7558284152071,43.711946541778,44.1537756137875,6119.13106510493,0.0,1.0
2023-10-09,46.06,46.3299,45.67,45.67,13463,44.7266968280416,44.9887840072403,44.3479861948906,44.3479861948906,13864.3321321959,0.0,1.0
2023-10-10,46.63,46.8089,46.63,46.8033,2986,45.2801969841855,45.4539183489822,45.2801969841855,45.4484804527113,3075.01268266633,0.0,1.0
2023-10-11,46.6373,46.9258,46.3301,46.9258,11508,45.2872856703957,45.5674344336369,44.9889782178214,45.5674344336369,11851.0535673557,0.0,1.0
2023-10-12,45.85,46.14,45.6114,46.14,5963,44.5227757178834,44.8043810604829,44.2910824946274,44.8043810604829,6140.75707526434,0.0,1.0
2023-10-13,45.3836,45.7517,45.3836,45.747,3619,44.069876642751,44.4273212172712,44.069876642751,44.4227572686153,3726.88241747135,0.0,1.0
2023-10-16,46.2202,46.27,45.68,45.68,10596,44.8822595035052,44.9306179381999,44.3576967239458,44.3576967239458,10911.8668404328,0.0,1.0
2023-10-17,46.83,47.09,45.8,45.8,3366,45.4744075652885,45.7268813207226,44.4742230726076,44.4742230726076,3466.34048555086,0.0,1.0
2023-10-18,45.95,46.3899,45.94,46.3825,6296,44.6198810084349,45.0470471815712,44.6101704793798,45.0398613900704,6483.68380779211,0.0,1.0
2023-10-19,45.4338,46.29,45.38,45.93,23622,44.1186234986079,44.9500389963102,44.0663808522911,44.6004599503246,24326.1719993115,0.0,1.0
2023-10-20,44.9,45.5,44.86,45.5,46642,43.6002754576437,44.182907200953,43.5614333414231,44.182907200953,48032.3983740533,0.0,1.0
2023-10-23,44.415,45.04,44.415,44.674,3335,43.1293147984687,43.7362228644159,43.1293147984687,43.3808175009972,3434.41637531555,0.0,1.0
2023-10-24,44.49,44.821,44.2872,44.59,13169,43.2021437663824,43.523562278108,43.0052142371439,43.2992490569339,13561.5679899641,0.0,1.0
2023-10-25,44.12,44.21,43.9199,44.16,10212,42.8428541913417,42.9302489528381,42.648546504948,42.8816963075623,10516.4197975179,0.0,1.0
2023-10-26,44.53,44.74,44.14,44.14,4545,43.240985882603,43.4449069927613,42.862275249452,42.862275249452,4680.48648450049,0.0,1.0
2023-10-27,44.09,44.47,43.9,44.47,10220,42.8137226041762,43.1827227082721,42.6292225521283,43.1827227082721,10524.6582775787,0.0,1.0
2023-10-30,44.5,44.5721,44.1856,44.5721,4452,43.2118542954375,43.2818672099252,42.9065552619435,43.2818672099252,4584.71415379455,0.0,1.0
2023-10-31,44.6119,44.7068,44.335,44.335,3818,43.3205151155647,43.4126680362981,43.0516305660275,43.0516305660275,3931.81460898193,0.0,1.0
2023-11-01,44.7858,44.7858,44.3009,44.6,12516,43.4893812158339,43.4893812158339,43.0185176619494,43.3089595859891,12889.1020550073,0.0,1.0
2023-11-02,46.29,46.29,45.04,45.04,12779,44.9500389963102,44.9500389963102,43.7362228644159,43.7362228644159,13159.9420870037,0.0,1.0
2023-11-03,47.5218,47.835,47.11,47.11,10642,46.1461819653241,46.4503157353316,45.7463023788329,45.7463023788329,10959.238100782,0.0,1.0
2023-11-06,46.8466,47.14,46.804,47.14,9767,45.4905270435201,45.7754339659983,45.4491601897451,45.7754339659983,10058.15434414,0.0,1.0
2023-11-07,46.31,46.61,46.25,46.6,5798,44.9694600544205,45.2607759260751,44.9111968800896,45.25106539702,5970.83842401185,0.0,1.0
2023-11-08,45.72,45.95,45.6876,45.83,5645,44.3965388401664,44.6198810084349,44.3650767260277,44.5033546597731,5813.27749285045,0.0,1.0
2023-11-09,45.1842,45.75,45.0934,45.75,45357,43.8762486933912,44.4256704273319,43.7880770895704,44.4256704273319,46709.092514299,0.0,1.0
2023-11-10,45.644,45.728,45.19,45.38,7226,44.3227388193472,44.4043072634105,43.8818808002432,44.0663808522911,7441.40711485161,0.0,1.0
2023-11-13,45.58,45.78,45.2731,45.2731,9934,44.2605914333942,44.4548020144973,43.9625752966915,43.9625752966915,10230.1326154077,0.0,1.0
2023-11-14,48.15,48.22,46.81,46.81,23328,46.7561974005689,46.824171103955,45.4549865071782,45.4549865071782,24023.4078570798,0.0,1.0
2023-11-15,48.5172,49.0415,48.19,48.19,11401,47.1127680274742,47.621891065836,46.7950395167896,46.7950395167896,11740.8638965435,0.0,1.0
2023-11-16,47.6403,47.93,47.5404,47.8815,4835,46.2612517346277,46.5425657613555,46.1642435493667,46.495469695438,4979.13138670185,0.0,1.0
2023-11-17,48.285,48.33,48.1403,48.29,8463,46.8872895428135,46.9309869235617,46.7467781873854,46.8921448073411,8715.28209424152,0.0,1.0
2023-11-20,48.36,48.39,48.03,48.03,15346,46.9601185107272,46.9892500978926,46.6396710519071,46.6396710519071,15803.4643764894,0.0,1.0
2023-11-21,47.69,48.01,47.673,47.81,87595,46.3095130640318,46.6202499937968,46.2930051646381,46.4260394126937,90206.2076149221,0.0,1.0
2023-11-22,47.94,48.1299,47.75,47.91,14732,46.5522762904107,46.7366792371681,46.3677762383628,46.5231447032452,15171.1610318287,0.0,1.0
2023-11-24,48.14,48.1952,47.9,47.9,6201,46.7464868715138,46.8000889918982,46.5134341741901,46.5134341741901,6385.85185707097,0.0,1.0
2023-11-27,47.91,47.95,47.5977,47.5977,5997,46.5231447032452,46.5619868194659,46.2198848808528,46.2198848808528,6175.77061552244,0.0,1.0
2023-11-28,47.83,47.91,47.559,47.79,17916,46.445460470804,46.5231447032452,46.1823051334093,46.4066183545834,18450.076095998,0.0,1.0
2023-11-29,48.1178,48.8,48.0801,48.21,8241,46.7249294970113,47.387381789154,46.6883208024734,46.8144605748999,8486.66427255635,0.0,1.0
2023-11-30,48.28,48.4101,48.0115,48.07,12863,46.8824342782859,47.0087682612935,46.621706573155,46.6785131681277,13246.4461276413,0.0,1.0
2023-12-01,50.04,50.04,48.19,48.19,15481,48.5914873919931,48.5914873919931,46.7950395167896,46.7950395167896,15942.4887275142,0.0,1.0
2023-12-04,50.5963,50.5963,49.88,49.88,13691,49.1316841233314,49.1316841233314,48.4361189271107,48.4361189271107,14099.1288139266,0.0,1.0
2023-12-05,49.8,50.41,49.8,50.41,62161,48.3584346946694,48.9507769670339,48.3584346946694,48.9507769670339,64014.019881856,0.0,1.0
2023-12-06,49.8853,50.785,49.8853,50.5578,13991,48.4412655075099,49.3149218066021,48.4412655075099,49.094298586469,14408.0718162038,0.0,1.0
2023-12-07,50.74,50.74,50.27,50.27,4699,49.271224425854,49.271224425854,48.8148295602617,48.8148295602617,4839.07722566948,0.0,1.0
2023-12-08,50.97,51.18,50.6801,50.8327,10460,49.4945665941225,49.6984877042808,49.2130583568136,49.3612410301952,10771.8126794005,0.0,1.0
2023-12-11,51.12,51.17,50.8586,51.1,18441,49.6402245299498,49.6887771752256,49.3863913004481,49.6208034718395,18990.7263499832,0.0,1.0
2023-12-12,50.81,51.04,50.7724,51.04,31662,49.33919812924,49.5625402975086,49.3026865399926,49.5625402975086,32605.8444603421,0.0,1.0
2023-12-13,52.69,52.69,50.5185,50.8,16898,51.1647775916091,51.1647775916091,49.0561362072823,49.3294876001849,17401.7295082705,0.0,1.0
2023-12-14,54.19,54.44,53.625,53.85,34705,52.6213569498823,52.8641201762611,52.072712058266,52.291198962007,35739.556313441,0.0,1.0
2023-12-15,53.6207,54.33,53.39,54.33,12383,52.0685365307723,52.7573043566544,51.8445146254699,52.7573043566544,12752.1373239977,0.0,1.0
2023-12-18,53.49,53.8755,53.38,53.5213,14106,51.9416199160214,52.3159608110976,51.8348040964147,51.9720138719641,14526.4999670768,0.0,1.0
2023-12-19,54.6242,54.74,54.23,54.2301,17894,53.0429881214571,53.1554360479158,52.6601990661029,52.6602961713934,18427.420275831,0.0,1.0
2023-12-20,53.79,55.23,53.79,54.53,6865,52.2329357876761,53.6312519716183,52.2329357876761,52.9515149377575,7069.6457021113,0.0,1.0
2023-12-21,54.61,54.69,54.16,54.42,60772,53.0291991701987,53.10688340264,52.5922253627168,52.8446991181508,62583.6137813123,0.0,1.0
2023-12-22,54.6414,54.92,54.59,54.7501,13259,53.3344982036928,53.6064347060436,53.2843275783488,53.440598339391,13583.8968585222,0.283,1.0
2023-12-26,55.35,55.43,54.6969,54.88,9699,54.0261500542518,54.1042366306627,53.3886707660778,53.5673914178381,9936.66306891974,0.0,1.0
2023-12-27,55.22,55.62,55.118,55.45,17948,53.8992593675842,54.2896922496384,53.7996989826604,54.1237582747654,18387.7955212879,0.0,1.0
2023-12-28,55.13,55.39,55.07,55.1629,17924,53.811411969122,54.0651933424573,53.7528470368139,53.843525073671,18363.2074283243,0.0,1.0
2023-12-29,54.39,55.27,54.39,55.26,11379,53.0891111373217,53.948063477841,53.0891111373217,53.9383026557896,11657.8295763726,0.0,1.0
2024-01-02,54.26,54.88,54.04,54.6399,34038,52.9622204506541,53.5673914178381,52.7474823655243,53.3330340803851,34872.0628456428,0.0,1.0
2024-01-03,52.77,54.06,52.77,54.06,9719,51.5078579650022,52.767004009627,51.5078579650022,52.767004009627,9957.1531463894,0.0,1.0
2024-01-04,52.8611,53.17,52.73,52.73,29977,51.59677905389,51.8982908470564,51.4688146767967,51.4688146767967,30711.552615425,0.0,1.0
2024-01-05,52.7693,53.42,52.49,52.49,17345,51.5071747074586,52.1423113983403,51.2345549475642,51.2345549475642,17770.0196855771,0.0,1.0
2024-01-08,53.3474,53.37,52.935,53.07,8988,52.0714478302474,52.0935072880835,51.6689115288495,51.8006826265428,9208.24081487273,0.0,1.0
2024-01-09,52.6544,52.89,52.5,52.66,15763,51.3950228620885,51.6249878296184,51.2443157696156,51.4004889224373,16149.2545577257,0.0,1.0
2024-01-10,52.6769,52.74,52.385,52.73,14174,51.4169847117041,51.4785754988481,51.132066316025,51.4688146767967,14521.3179027599,0.0,1.0
2024-01-11,52.3645,52.5105,51.83,52.5105,9573,51.1120566308197,51.2545646327695,50.5903406921748,51.2545646327695,9807.57558086077,0.0,1.0
2024-01-12,52.1822,52.8214,51.9601,52.8214,24628,50.9341168448235,51.5580285903461,50.7173289870629,51.5580285903461,25231.4813961599,0.0,1.0
2024-01-16,51.3296,51.93,51.3,51.93,4324,50.1019091567249,50.6879489126883,50.0730171234529,50.6879489126883,4429.95474894411,0.0,1.0
2024-01-17,50.9349,50.9508,50.6401,50.78,18023,49.7166495103579,49.7321692174196,49.428900476284,49.5654543767825,18464.6333117992,0.0,1.0
2024-01-18,51.3285,51.36,50.7528,51.0386,15501,50.1008354662993,50.1315820557611,49.5389049408028,49.8178692350305,15880.8345428729,0.0,1.0
2024-01-19,52.09,52.09,51.0663,51.0663,155875,50.84412206551,50.84412206551,49.8449067121128,49.8449067121128,159694.541279293,0.0,1.0
2024-01-22,53.02,53.0804,52.3,52.3,11403,51.751878516286,51.8108338814762,51.0490993285885,51.0490993285885,11682.4176693362,0.0,1.0
2024-01-23,52.7238,53.4,52.67,53.4,8637,51.4627629671249,52.1227897542376,51.4102497444886,52.1227897542376,8848.6399552799,0.0,1.0
2024-01-24,52.43,53.1,52.39,52.92,83666,51.1759900152561,51.8299650926969,51.1369467270507,51.6542702957725,85716.1410788987,0.0,1.0
2024-01-25,52.95,53.1118,52.42,53.05,46659,51.6835527619266,51.8414828627175,51.1662291932047,51.7811609824401,47802.3262328823,0.0,1.0
2024-01-26,53.15,53.47,52.99,53.12,18062,51.8787692029537,52.191115508597,51.722596050132,51.8494867367996,18504.588962865,0.0,1.0
2024-01-29,53.63,53.64,53.1501,53.31,20677,52.3472886614187,52.3570494834701,51.8788668111742,52.0349423557754,21183.6665920253,0.0,1.0
2024-01-30,53.45,53.5844,53.23,53.48,14048,52.1715938644943,52.3027793128645,51.9568557793645,52.2008763306484,14392.2304147009,0.0,1.0
2024-01-31,51.93,53.55,51.93,53.11,5847,50.6879489126883,52.2692020850079,50.6879489126883,51.8397259147482,5990.27414825999,0.0,1.0
2024-02-01,52.32,52.4109,51.37,52.27,48873,51.0686209726912,51.157346845138,50.1413428778124,51.0198168624344,50070.5778087755,0.0,1.0
2024-02-02,51.84,52.1,51.58,51.72,28413,50.6001015142261,50.8538828875614,50.3463201408909,50.4829716496099,29109.2285572963,0.0,1.0
2024-02-05,51.132,51.42,50.675,51.42,13342,49.9090353129902,50.1901469880692,49.4629657452432,50.1901469880692,13668.9306800213,0.0,1.0
2024-02-06,51.3145,51.4304,51.17,51.4304,7176,50.0871703154274,50.2002982430026,49.9461264367853,50.2002982430026,7351.83979612001,0.0,1.0
2024-02-07,51.1889,51.4,50.94,50.94,26465,49.9645743904624,50.1706253439665,49.7216275296041,49.7216275296041,27113.4950117497,0.0,1.0
2024-02-08,51.76,51.84,51.08,51.08,7355,50.5220149378153,50.6001015142261,49.8582790383231,49.8582790383231,7535.22598947361,0.0,1.0
2024-02-09,52.2899,52.35,51.5935,51.83,37599,51.0392408983166,51.0979034388452,50.3594972506602,50.5903406921748,38520.3211391188,0.0,1.0
2024-02-12,53.3106,53.5499,52.25,52.25,22952,52.0355280050984,52.2691044767874,51.0002952183317,51.0002952183317,23514.412904201,0.0,1.0
2024-02-13,51.305,52.03,50.95,52.03,13603,50.0778975344786,50.7855571332019,49.7313883516555,50.7855571332019,13936.3261910006,0.0,1.0
2024-02-14,52.06,52.1499,51.5,51.94,15001,50.8148395993559,50.9025893895976,50.26823356448,50.6977097347397,15368.582606131,0.0,1.0
2024-02-15,53.33,53.43,52.19,52.27,4256,52.0544639998781,52.1520722203916,50.9417302860235,51.0198168624344,4360.2884855472,0.0,1.0
2024-02-16,52.78,53.19,52.7512,52.86,5556,51.5176187870535,51.9178124911591,51.4895076195456,51.5957053634644,5692.1435210762,0.0,1.0
2024-02-20,52.286,52.4169,52.24,52.3448,5112,51.0354341777166,51.1632033383688,50.9905343962803,51.0928278113785,5237.26380124937,0.0,1.0
2024-02-21,52.2186,52.25,52.0601,52.14,5689,50.9696462370904,51.0002952183317,50.8149372075764,50.8929261757668,5828.40253624955,0.0,1.0
2024-02-22,52.1745,52.21,51.8806,51.8806,9382,50.926601011844,50.9612519301263,50.6397304517546,50.6397304517546,9611.89534102535,0.0,1.0
2024-02-23,52.3733,52.6599,52.0362,52.1,10429,51.1206461542249,51.4003913142167,50.7916088428737,50.8538828875614,10684.5508965629,0.0,1.0
2024-02-26,52.12,52.56,51.99,52.3294,8172,50.8734045316641,51.3028807019237,50.7465138449964,51.0777961454194,8372.24565410991,0.0,1.0
2024-02-27,52.5798,52.74,52.5,52.6648,49532,51.3222071295854,51.4785754988481,51.2443157696156,51.4051741170219,50745.7258614014,0.0,1.0
2024-02-28,52.1227,52.49,52.0741,52.21,9749,50.8760399536179,51.2345549475642,50.8286023584484,50.9612519301263,9987.88826259393,0.0,1.0
2024-02-29,52.7,52.85,52.5937,52.75,4808,51.4395322106427,51.585944541413,51.3357746722368,51.4883363208995,4925.81462371028,0.0,1.0
2024-03-01,52.7779,52.8,52.3639,52.3639,5217,51.5155690144227,51.5371404311562,51.1114709814966,51.1114709814966,5344.83670796518,0.0,1.0
2024-03-04,52.55,53.105,52.4939,53.105,10219,51.2931198798723,51.8348455037226,51.2383616681642,51.8348455037226,10469.4050831313,0.0,1.0
2024-03-05,52.6443,53.07,52.37,52.37,7010,51.3851644318166,51.8006826265428,51.1174250829479,51.1174250829479,7181.7721531217,0.0,1.0
2024-03-06,52.5895,52.8,52.41,52.74,6070,51.3316751269752,51.5371404311562,51.1564683711534,51.4785754988481,6218.73851204689,0.0,1.0
2024-03-07,52.9797,53.215,52.9,53.01,7366,51.7125424034191,51.9422145462875,51.6347486516698,51.7421176942347,7546.49553208194,0.0,1.0
2024-03-08,52.9839,53.3101,52.975,53.3101,18732,51.7166419486807,52.0350399639959,51.707954817055,52.0350399639959,19191.0065580992,0.0,1.0
2024-03-11,52.73,52.88,52.65,52.66,4379,51.4688146767967,51.6152270075671,51.3907281003859,51.4004889224373,4486.30246198572,0.0,1.0
2024-03-12,52.43,52.65,52.3101,52.5457,8459,51.1759900152561,51.3907281003859,51.0589577588603,51.2889227263903,8666.27826579977,0.0,1.0
2024-03-13,52.55,52.905,52.43,52.43,4588,51.2931198798723,51.6396290626955,51.1759900152561,51.1759900152561,4700.42377154385,0.0,1.0
2024-03-14,51.53,52.52,51.3001,52.52,11420,50.2975160306341,51.2638374137183,50.0731147316734,51.2638374137183,11699.8342351854,0.0,1.0
2024-03-15,51.81,51.9339,51.49,51.49,5504,50.5708190480721,50.6917556332883,50.2584727424287,50.2584727424287,5638.86931965503,0.0,1.0
2024-03-18,51.51,52.0041,51.51,51.69,26099,50.2779943865314,50.7602766040889,50.2779943865314,50.4536891834558,26738.5265940546,0.0,1.0
2024-03-19,51.92,52.09,51.43,51.43,3711,50.678188090637,50.84412206551,50.1999078101205,50.1999078101205,3801.93387449851,0.0,1.0
2024-03-20,52.97,53.15,51.845,51.9,5843,51.7030744060293,51.8787692029537,50.6049819252518,50.6586664465342,5986.17613276605,0.0,1.0
2024-03-21,53.6043,53.64,53.4201,53.47,10530,52.4412853777733,52.4762108200976,52.2610818350242,52.3098991899817,10763.5286765728,0.122,1.0
2024-03-22,52.74,53.46,52.74,53.46,3126,51.5957374841899,52.3001161529161,51.5957374841899,52.3001161529161,3195.32674672047,0.0,1.0
2024-03-25,52.91,53.18,52.8701,52.94,5609,51.7620491143058,52.0261911150781,51.7230147964139,51.7913982255027,5733.39338527035,0.0,1.0
2024-03-26,52.6962,53.15,52.69,52.92,15350,51.5528877818424,51.9968420038812,51.5468222988617,51.7718321513715,15690.4240441968,0.0,1.0
2024-03-27,54.0175,54.0175,53.38,53.38,6837,52.8455204693255,52.8455204693255,52.2218518563909,52.2218518563909,6988.6273088061,0.0,1.0
2024-03-28,54.33,54.605,53.5418,54.18,8932,53.1512403776268,53.4202738969319,52.380141396113,53.0044948216422,9130.08909203687,0.0,1.0
2024-04-01,53.67,54.1,53.67,54.1,5191,52.5055599312945,52.9262305251171,52.5055599312945,52.9262305251171,5306.12320608636,0.0,1.0
2024-04-02,52.83,53.29,52.5901,53.29,8028,51.6837848177807,52.1338045228002,51.449089758576,52.1338045228002,8206.04066624182,0.0,1.0
2024-04-03,53.06,53.17,52.67,52.67,21245,51.9087946702904,52.0164080780125,51.5272562247304,51.5272562247304,21716.1601836457,0.0,1.0
2024-04-04,52.726,53.6884,52.62,53.68,31141,51.582041232298,52.5235607194953,51.4783410394022,52.5153429683602,31831.6283492074,0.0,1.0
2024-04-05,52.9659,53.006,52.635,52.65,9028,51.8167362915028,51.855966270136,51.4930155950007,51.5076901505992,9228.21812840447,0.0,1.0
2024-04-08,53.2942,53.4499,53.22,53.22,2285,52.1379133983677,52.2902352854798,52.0653232633407,52.0653232633407,2335.67550104168,0.0,1.0
2024-04-09,53.6869,53.7199,53.48,53.48,2398,52.5220932639355,52.5543772862521,52.3196822270474,52.3196822270474,2451.18155426605,0.0,1.0
2024-04-10,51.9223,52.59,51.55,52.59,10522,50.7957785433325,51.4489919282053,50.4315560733787,51.4489919282053,10755.3512568755,0.0,1.0
2024-04-11,52.0927,52.25,51.62,52.25,19494,50.962481494931,51.1163686679735,50.5000373328381,51.1163686679735,19926.3274473989,0.0,1.0
2024-04-12,51.335,51.9154,51.29,51.72,8733,50.2212207764674,50.7890282477572,50.177197109672,50.5978677034946,8926.67577706649,0.0,1.0
2024-04-15,50.8994,51.2351,50.714,51.17,5145,49.7950716818881,50.1234882361816,49.6136941746911,50.0598006648843,5259.10304282687,0.0,1.0
2024-04-16,50.4744,50.69,50.09,50.69,8356,49.3792926065983,49.5902148857336,49.0032326617951,49.5902148857336,8541.31487383118,0.0,1.0
2024-04-17,50.1706,50.685,50.1706,50.57,6638,49.0820839405442,49.5853233672007,49.0820839405442,49.4728184409459,6785.21399383572,0.0,1.0
2024-04-18,50.3841,50.815,50.2783,50.49,8764,49.2909517818956,49.7125028490541,49.1874472497411,49.3945541444207,8958.36327839354,0.0,1.0
2024-04-19,51.2341,51.25,50.45,50.45,20716,50.1225099324751,50.1380649614094,49.3554219961582,49.3554219961582,21175.4283061616,0.0,1.0
2024-04-22,51.5344,51.845,51.3891,51.52,8112,50.4162945355563,50.7201556668151,50.2741470069925,50.4022069621817,8291.90357306348,0.0,1.0
2024-04-23,52.2531,52.47,51.48,51.48,8997,51.1194014094639,51.3315954834176,50.3630748139192,50.3630748139192,9196.53062707743,0.0,1.0
2024-04-24,52.2461,52.2461,51.8,52.06,17838,51.1125532835179,51.1125532835179,50.6761320000197,50.9304909637264,18233.6015700575,0.0,1.0
2024-04-25,51.7153,51.7153,51.295,51.61,38739,50.5932696760737,50.5932696760737,50.1820886282048,50.4902542957725,39598.1327067192,0.0,1.0
2024-04-26,51.8641,52.02,51.71,51.71,60735,50.7388412676104,50.8913588154638,50.5880846664289,50.5880846664289,62081.9481644491,0.0,1.0
2024-04-29,52.07,52.29,52.01,52.01,11159,50.940274000792,51.1555008162361,50.8815757783981,50.8815757783981,11406.4783002731,0.0,1.0
2024-04-30,51.0805,51.65,51.0805,51.65,6045,49.9722424831468,50.5293864440351,49.9722424831468,50.5293864440351,6179.06275877327,0.0,1.0
2024-05-01,51.31,51.9,51.14,51.23,40792,50.1967631838033,50.7739623706761,50.0304515536874,50.1184988872782,41696.6630365391,0.0,1.0
2024-05-02,52.35,52.35,51.7846,51.88,8693,51.2141990386299,51.2141990386299,50.6610661229386,50.7543962965448,8885.78867857999,0.0,1.0
2024-05-03,52.51,53.2,52.3879,53.14,11106,51.3707276316802,52.0457571892094,51.2512767491087,51.9870589668156,11352.3028947785,0.0,1.0
2024-05-06,52.92,53.025,52.84,52.86,6905,51.7718321513715,51.8745540405607,51.6935678548463,51.7131339289776,7058.13537623315,0.0,1.0
2024-05-07,52.84,53.21,52.84,53.167,5230,51.6935678548463,52.055540226275,51.6935678548463,52.0134731668928,5345.98812711071,0.0,1.0
2024-05-08,52.89,52.89,52.42,52.42,13683,51.7424830401745,51.7424830401745,51.2826802980894,51.2826802980894,13986.4542147717,0.0,1.0
2024-05-09,53.61,53.61,52.79,52.79,10768,52.4468617089007,52.4468617089007,51.6446526695181,51.6446526695181,11006.8069125675,0.0,1.0
2024-05-10,53.36,53.435,53.1095,53.435,4874,52.2022857822597,52.275658560252,51.9572207037654,52.275658560252,4982.09295058079,0.0,1.0
2024-05-13,53.5775,54.086,53.56,53.83,4136,52.4150668384374,52.9125342732252,52.3979465235725,52.6620885243448,4227.72598350475,0.0,1.0
2024-05-14,54.0833,54.1226,53.88,54.06,63601,52.9098928532175,52.9483401888854,52.711003709673,52.8870983768545,65011.5087710072,0.0,1.0
2024-05-15,54.0879,54.205,54.005,54.205,19567,52.9143930502677,53.0289524143063,52.8332916729935,53.0289524143063,20000.9464021367,0.0,1.0
2024-05-16,54.125,54.13,53.89,53.89,3936,52.9506881177812,52.955579636314,52.7207867467386,52.7207867467386,4023.29049107222,0.0,1.0
2024-05-17,54.1,54.21,53.9289,54.21,8202,52.9262305251171,53.0338439328391,52.758842760924,53.0338439328391,8383.89954465812,0.0,1.0
2024-05-20,53.73,54.2605,53.73,54.02,3590,52.5642581536884,53.0832482700206,52.5642581536884,52.847966228592,3669.61708916394,0.0,1.0
2024-05-21,53.6978,53.72,53.5,53.5,5478,52.532756774337,52.5544751166227,52.3392483011786,52.3392483011786,5599.48813772704,0.0,1.0
2024-05-22,53.2948,53.5874,53.09,53.43,10634,52.1385003805917,52.4247520451323,51.9381437814874,52.2707670417191,10869.8351326377,0.0,1.0
2024-05-23,52.25,52.77,52.17,52.68,8334,51.1163686679735,51.6250865953869,51.0381043714484,51.5370392617961,8518.8269696636,0.0,1.0
2024-05-24,52.5784,52.6458,52.42,52.42,3664,51.4376436052092,51.5035812750316,51.2826802980894,51.2826802980894,3745.25822136398,0.0,1.0
2024-05-28,52.3771,53.01,52.335,53.01,2469,51.2407110690778,51.8598794849622,51.1995244830315,51.8598794849622,2523.7561540796,0.0,1.0
2024-05-29,51.5687,51.8,51.5687,51.73,13422,50.4498503526914,50.6761320000197,50.4498503526914,50.6076507405602,13719.6658971472,0.0,1.0
2024-05-30,52.4019,52.52,51.96,51.96,10065,51.2649730010006,51.3805106687458,50.8326605930699,50.8326605930699,10288.2161566672,0.0,1.0
2024-05-31,53.2313,53.2313,52.9,52.9,2502,52.0763780952249,52.0763780952249,51.7522660772402,51.7522660772402,2557.48801033097,0.0,1.0
2024-06-03,53.0041,53.69,52.915,53.69,9102,51.8541074930935,52.5251260054258,51.7669406328386,52.5251260054258,9303.85926060451,0.0,1.0
2024-06-04,52.2593,52.69,52.23,52.69,4885,51.1254668924446,51.5468222988617,51.0968025938422,51.5468222988617,4993.33690266458,0.0,1.0
2024-06-05,52.46,52.5,52.134,52.181,4903,51.321812446352,51.3609445946146,51.0028854380121,51.0488657122206,5011.73609698351,0.0,1.0
2024-06-06,52.2823,52.33,52.1501,52.33,19946,51.1479678776955,51.1946329644987,51.0186361276878,51.1946329644987,20388.3516602964,0.0,1.0
2024-06-07,51.7961,52.03,51.661,51.77,3146,50.6723166155641,50.9011418525294,50.5401477848073,50.6467828888228,3215.77029596372,0.0,1.0
2024-06-10,51.4403,51.5487,51.2699,51.53,4032,50.3242361567686,50.4302842785601,50.1575332051701,50.4119899992474,4121.41952743984,0.0,1.0
2024-06-11,51.1098,51.23,50.9001,50.956,3589,50.0009067817492,50.1184988872782,49.7957564944827,49.8504436716796,3668.59491170178,0.0,1.0
2024-06-12,51.7794,52.76,51.76,52.31,5960,50.6559789436645,51.6153035583212,50.6369998517571,51.1750668903674,6092.17767448944,0.0,1.0
2024-06-13,51.2012,51.69,50.84,51.69,7118,50.0903237405291,50.5685185922976,49.7369604417182,50.5685185922976,7275.8591756738,0.0,1.0
2024-06-14,50.5126,50.8,50.3761,50.8,2096,49.4166638081891,49.6978282934556,49.2831253522431,49.6978282934556,2142.48396069293,0.0,1.0
2024-06-17,51.12,51.12,50.45,50.61,6222,50.0108854795561,50.0108854795561,49.3554219961582,49.5119505892084,6359.98816957606,0.0,1.0
2024-06-18,51.07,51.44,50.98,50.98,8300,49.9619702942279,50.3239426656566,49.8739229606371,49.8739229606371,8484.07293595006,0.0,1.0
2024-06-20,51.0825,51.2678,50.98,50.98,4972,49.97419909056,50.1554787673863,49.8739229606371,49.8739229606371,5082.26634187273,0.0,1.0
2024-06-21,51.05,51.0803,50.98,51.02,4794,49.9424042200966,49.9720468224055,49.8739229606371,49.9130551088997,4900.31875360779,0.0,1.0
2024-06-24,51.6115,51.87,51.04,51.04,7222,50.4917217513324,50.7446132594792,49.932621183031,49.932621183031,7382.16563173871,0.0,1.0
2024-06-25,51.0478,51.2243,50.9903,51.2243,4567,49.9402519519422,50.1129225561507,49.8839994888147,50.1129225561507,4668.28446969686,0.0,1.0
2024-06-26,51.1967,51.1967,50.785,50.97,12585,50.0859213738496,50.0859213738496,49.6831537378571,49.8641399235715,12864.103361317,0.0,1.0
2024-06-27,51.1261,51.14,50.81,50.9869,6442,50.2490046017338,50.2626661398516,49.9383274651126,50.1121926516621,6554.44498473978,0.2373,1.0
2024-06-28,51.7512,51.7512,51.39,51.48,7220,50.8633806792469,50.8633806792469,50.5083772570781,50.5968332592796,7346.02495961211,0.0,1.0
2024-07-01,51.2254,52.06,51.15,52.06,9617,50.3466010574962,51.1668830512451,50.2724945845407,51.1668830512451,9784.86454800409,0.0,1.0
2024-07-02,51.5691,51.5691,51.46,51.485,2072,50.6844047014592,50.6844047014592,50.5771763699015,50.6017474816242,2108.16671971139,0.0,1.0
2024-07-03,51.4121,51.8998,51.37,51.78,5791,50.5300981198409,51.0094313673264,50.4887203677,50.8916865999514,5892.08179239802,0.0,1.0
2024-07-05,50.8361,51.16,50.77,51.16,7980,49.9639797057511,50.2823230292297,49.8990136863564,50.2823230292297,8119.29074483443,0.0,1.0
2024-07-08,51.0727,51.35,51.02,51.35,9485,50.1965207070942,50.4690634783219,50.1447248035829,50.4690634783219,9650.56049057075,0.0,1.0
2024-07-09,50.6846,51.03,50.6451,51.03,3059,49.8150787687118,50.1545532482719,49.77625641219,50.1545532482719,3112.39478551987,0.0,1.0
2024-07-10,51.2956,51.3,50.63,50.63,44004,50.4155967392134,50.4199212548766,49.7614154607096,49.7614154607096,44772.0889643727,0.0,1.0
2024-07-11,53.4253,53.46,52.04,52.04,14525,52.5087606046424,52.5428653077135,51.147226161867,51.147226161867,14778.5335925714,0.0,1.0
2024-07-12,53.68,54.04,53.68,53.68,4933,52.7590910908728,53.1129150996789,52.7590910908728,52.7590910908728,5019.10541908123,0.0,1.0
2024-07-15,54.5303,54.9699,53.96,53.96,7800,53.5948037427835,54.0268621713146,53.0342875421665,53.0342875421665,7936.14884833441,0.0,1.0
2024-07-16,56.7616,56.79,55.64,55.64,147355,55.7878246062534,55.8157373891704,54.6854662499285,54.6854662499285,149927.078659784,0.0,1.0
2024-07-17,57.0978,57.295,56.27,56.27,9247,56.1182569166996,56.3120738459679,55.3046582653393,55.3046582653393,9408.4062051985,0.0,1.0
2024-07-18,56.09,57.7,56.01,56.66,22808,55.1277462609362,56.7101258558748,55.0491187034237,55.6879676082126,23206.1131965142,0.0,1.0
2024-07-19,55.8194,56.31,55.8194,56.31,2587,54.8617885476502,55.3439720440955,54.8617885476502,55.3439720440955,2632.15603469758,0.0,1.0
2024-07-22,56.4549,56.4549,55.2101,55.35,3239,55.48638620764,55.48638620764,54.2629414127458,54.4004413539458,3295.53668201989,0.0,1.0
2024-07-23,57.02,57.3191,56.03,56.03,9117,56.0417916170187,56.3357603976685,55.0687755928018,55.0687755928018,9276.13705772626,0.0,1.0
2024-07-24,56.3003,57.35,56.3,56.94,3376,55.3344384527471,56.3661302917577,55.3341435994064,55.9631640595063,3434.92801435602,0.0,1.0
2024-07-25,57.4514,58.035,57.06,57.06,21395,56.4657907209048,57.0393787529583,56.081105395775,56.081105395775,21768.449308989,0.0,1.0
2024-07-26,58.36,58.4,57.7501,58.11,132700,57.3588032053527,57.398116984109,56.759366363767,57.1130920881263,135016.275919741,0.0,1.0
2024-07-29,57.8216,58.62,57.73,58.62,9000,56.8296397432938,57.6143427672683,56.739611189942,57.6143427672683,9157.09482500123,0.0,1.0
2024-07-30,58.4361,58.56,57.837,58.1,74853,57.4335976694365,57.5553720991339,56.8447755481149,57.1032636434372,76159.5576595353,0.0,1.0
2024-07-31,58.56,59.525,58.311,58.46,15406,57.5553720991339,58.5038170116282,57.3106438263764,57.4570876522433,15674.911430441,0.0,1.0
2024-08-01,56.66,58.66,56.27,58.66,102477,55.6879676082126,57.6536565460245,55.3046582653393,57.6536565460245,104265.734042406,0.0,1.0
2024-08-02,54.6799,55.07,54.33,55.07,7207,53.7418372753319,54.1252449026521,53.3979399956617,54.1252449026521,7332.79804486487,0.0,1.0
2024-08-05,52.79,53.27,51.741,52.26,90640,51.8843595135465,52.3561248586213,50.8533556656641,51.3634519450263,92222.1194375679,0.0,1.0
2024-08-06,53.06,53.729,52.45,53.06,29324,52.1497275201511,52.8072504698492,51.5501923941184,52.1497275201511,29835.8498498151,0.0,1.0
2024-08-07,52.4,53.77,52.4,53.45,20951,51.5010501706731,52.8475470930743,51.5010501706731,52.5330368630244,21316.6992976223,0.0,1.0
2024-08-08,53.35,53.37,52.905,53.03,16793,52.4347524161338,52.4544093055119,51.9973866274707,52.1202421860839,17086.1214884718,0.0,1.0
2024-08-09,53.0299,53.52,52.91,53.52,11240,52.120143901637,52.6018359758478,52.0023008498152,52.6018359758478,11436.193981446,0.0,1.0
2024-08-12,52.2661,52.96,52.18,52.96,7239,51.3694472962866,52.0514430732605,51.2848243875138,52.0514430732605,7365.35660424266,0.0,1.0
2024-08-13,53.02,53.12,52.59,52.78,4600,52.1104137413948,52.2086981882854,51.6877906197653,51.8745310688574,4680.29291055619,0.0,1.0
2024-08-14,52.77,52.86,52.7001,52.84,4040,51.8647026241683,51.9531586263699,51.7960017957918,51.9335017369918,4110.518121445,0.0,1.0
2024-08-15,54.03,54.45,53.67,53.67,77272,53.1030866549899,53.5158813319304,52.7492626461837,52.7492626461837,78620.7812574995,0.0,1.0
2024-08-16,54.3,54.41,53.98,53.98,14570,53.3684546615945,53.4765675531741,53.0539444315446,53.0539444315446,14824.3190666964,0.0,1.0
2024-08-19,54.78,54.8399,54.44,54.45,5084,53.8402200066694,53.8990923903568,53.5060528872413,53.5158813319304,5172.74112114514,0.0,1.0
2024-08-20,54.0976,54.33,54.0976,54.33,80569,53.1695269410879,53.3979399956617,53.1695269410879,53.3979399956617,81975.3303283916,0.0,1.0
2024-08-21,54.53,54.59,54.24,54.3699,20865,53.5945088894429,53.6534795575772,53.3094839934601,53.437155489971,21229.1981692945,0.0,1.0
2024-08-22,54.23,54.76,54.1831,54.76,9179,53.2996555487711,53.8205631172912,53.2535601431794,53.8205631172912,9339.2192665207,0.0,1.0
2024-08-23,56.11,56.175,54.63,54.75,4657,55.1474031503143,55.2112880407932,53.6927933363335,53.8107346726022,4738.28784444786,0.0,1.0
2024-08-26,56.148,56.42,56.148,56.31,9385,55.1847512401327,55.4520849356752,55.1847512401327,55.3439720440955,9548.81499251518,0.0,1.0
2024-08-27,55.72,55.921,55.55,55.85,7075,54.764093807441,54.9616455456911,54.597010247727,54.8918635883987,7198.49398743152,0.0,1.0
2024-08-28,55.58,55.9091,55.52,55.55,7647,54.6264955817941,54.9499496965111,54.5675249136598,54.597010247727,7780.47823630939,0.0,1.0
2024-08-29,55.77,56.177,55.695,56.02,2684,54.8132360308863,55.213253729731,54.7395226957183,55.0589471481128,2730.84916781148,0.0,1.0
2024-08-30,56.01,56.1099,55.53,55.9407,12663,55.0491187034237,55.1473048658674,54.5773533583488,54.9810075817285,12884.0324187767,0.0,1.0
2024-09-03,54.9731,55.32,54.8902,55.25,7505,54.0300072736151,54.3709560198786,53.9485294671428,54.3021569070552,7635.99962907048,0.0,1.0
2024-09-04,54.7546,55.358,54.575,54.68,16189,53.8152557571592,54.408304109697,53.6387368905436,53.7419355597788,16471.5786802161,0.0,1.0
2024-09-05,54.347,55.0,54.21,55.0,6759,53.4146483516331,54.0564457898287,53.279998659393,54.0564457898287,6876.97821357593,0.0,1.0
2024-09-06,53.5175,54.88,53.5,54.88,10732,52.5993788646756,53.93850445356,52.5821790864697,53.93850445356,10919.3268513237,0.0,1.0
2024-09-09,53.1138,53.73,53.1138,53.73,3698,52.2026045525782,52.8082333143181,52.2026045525782,52.8082333143181,3762.54851809495,0.0,1.0
2024-09-10,52.9267,53.08,52.372,53.08,15351,52.0187143524459,52.1693844095292,51.4735305255438,52.1693844095292,15618.9514065104,0.0,1.0
2024-09-11,52.6896,52.73,51.75,52.71,6125,51.7856819288683,51.8253888454121,50.8622012658843,51.805731956034,6231.91175590362,0.0,1.0
2024-09-12,53.1309,53.45,52.66,52.68,9911,52.2194111929965,52.5330368630244,51.7565897325887,51.7762466219668,10083.9963122875,0.0,1.0
2024-09-13,54.5875,54.5875,53.64,53.64,9409,53.651022446405,53.651022446405,52.7197773121165,52.7197773121165,9573.23391204851,0.0,1.0
2024-09-16,55.027,55.027,54.6301,54.65,5129,54.0829825904891,54.0829825904891,53.6928916207804,53.7124502257116,5218.52659527015,0.0,1.0
2024-09-17,55.52,56.0009,55.49,55.49,2174,54.5675249136598,55.0401748187567,54.5380395795926,54.5380395795926,2211.94712772808,0.0,1.0
2024-09-18,55.55,56.9,55.415,55.56,3721,54.597010247727,55.92385028075,54.4643262444246,54.606838692416,3785.94998264773,0.0,1.0
2024-09-19,56.5336,56.94,56.2461,56.94,8802,55.5637360673429,55.9631640595063,55.2811682825324,55.9631640595063,8955.6387388512,0.0,1.0
2024-09-20,55.66,56.15,55.66,56.01,4209,54.7051231393066,55.1867169290705,54.7051231393066,55.0491187034237,4282.46801315891,0.0,1.0
2024-09-23,55.51,55.9,55.3989,55.9,3566,54.5576964689707,54.9410058118441,54.4485024484753,54.9410058118441,3628.2444606616,0.0,1.0
2024-09-24,55.384,55.63,55.3295,55.63,8632,54.4338580658886,54.6756378052394,54.3802930423332,54.6756378052394,8782.67139215674,0.0,1.0
2024-09-25,54.5379,55.08,54.5379,54.85,3979,53.6022733607472,54.1350733473411,53.6022733607472,53.9090191194928,4048.4533676311,0.0,1.0
2024-09-26,54.8279,54.98,54.77,54.8819,4346,54.1197409736262,54.2698764448387,54.062588812001,54.1730435077845,4402.867587931,0.2365,1.0
2024-09-27,55.2758,55.8,55.1273,55.225,5586,54.56185588195,55.0792852968715,54.4152739130148,54.5117120164826,5659.09303869824,0.0,1.0
2024-09-30,55.5512,55.6592,54.9212,55.18,5168,54.8336988061572,54.9403038744737,54.2118359076441,54.4672932380174,5235.62349158476,0.0,1.0
2024-10-01,54.6668,54.9201,54.599,54.7699,7523,53.9607217467207,54.2107501152816,53.8937974538331,54.0624901036044,7621.43876300159,0.0,1.0
2024-10-02,54.2872,54.91,54.15,54.51,7654,53.5860246732675,54.2007805672261,53.4505967531468,53.8059469808686,7754.15290336489,0.0,1.0
2024-10-03,53.9771,54.12,53.76,54.08,3788,53.2799299354438,53.42098423417,53.0656340064483,53.3815008755343,3837.56613508574,0.0,1.0
2024-10-04,54.7306,55.05,54.47,55.05,2647,54.0236977037448,54.3389723224512,53.7664636222328,54.3389723224512,2681.63610337168,0.0,1.0
2024-10-07,54.2344,54.2782,54.04,54.2782,3129,53.5339066398683,53.5771409175744,53.3420175168985,53.5771409175744,3169.9430931054,0.0,1.0
2024-10-08,53.9312,54.22,53.9114,53.9996,2904,53.2346227814093,53.5196926307594,53.2150785188846,53.3021393246764,2941.99895889361,0.0,1.0
2024-10-09,54.1392,54.4988,53.95,53.95,2802,53.4399362463152,53.7948916404506,53.2531799599681,53.2531799599681,2838.66428471759,0.0,1.0
2024-10-10,53.9286,53.9286,53.7377,53.92,7053,53.232056363098,53.232056363098,53.0436220340088,53.2235674409913,7145.28879375916,0.0,1.0
2024-10-11,54.9217,54.93,54.6133,54.7015,3233,54.2123294496271,54.220522246544,53.9079127545454,53.9949735603373,3275.3039373633,0.0,1.0
2024-10-14,55.1293,55.14,54.73,54.83,5691,54.4172480809466,54.4278098793817,54.0231054533652,54.1218138499546,5765.46696799708,0.0,1.0
2024-10-15,55.1699,55.9,55.1699,55.45,5171,54.4573236899619,55.1779936934609,54.4573236899619,54.7338059088087,5238.66274670759,0.0,1.0
2024-10-16,56.0413,56.11,55.61,55.61,7532,55.3174686578417,55.3852813262986,54.8917393433517,54.8917393433517,7630.55652837006,0.0,1.0
2024-10-17,56.237,56.27,55.67,56.2,3598,55.5106409899671,55.5432147608416,54.9509643813054,55.474118883229,3645.07997730689,0.0,1.0
2024-10-18,55.9887,56.46,55.9887,56.46,3546,55.2655480412357,55.7307607143614,55.2655480412357,55.7307607143614,3592.39955517794,0.0,1.0
2024-10-21,54.712,56.06,54.712,56.06,4184,54.0053379419791,55.3359271280039,54.0053379419791,55.3359271280039,4238.7478112985,0.0,1.0
2024-10-22,54.5608,54.63,54.3591,54.63,2324,53.856090846336,53.9243970567758,53.6569960104152,53.9243970567758,2354.40963514764,0.0,1.0
2024-10-23,54.2434,54.5156,53.8329,54.34,10226,53.5427903955613,53.8114746510776,53.1375924275619,53.6381427066667,10359.807628666,0.0,1.0
2024-10-24,54.5439,54.57,54.13,54.45,5769,53.8394091273124,53.8651720188222,53.430855073829,53.746721942915,5844.4876011905,0.0,1.0
2024-10-25,54.0745,54.81,54.0745,54.81,7442,53.3760719137219,54.1020721706367,53.3760719137219,54.1020721706367,7539.37887468533,0.0,1.0
2024-10-28,55.16,55.16,54.752,54.752,1881,54.4475515586995,54.4475515586995,54.0448213006149,54.0448213006149,1905.61296201063,0.0,1.0
2024-10-29,54.57,54.77,54.49,54.627,5248,53.8651720188222,54.062588812001,53.7862053015507,53.9214358048782,5316.67029486007,0.0,1.0
2024-10-30,54.6,55.005,54.6,54.9517,4822,53.894784537799,54.294553543986,53.894784537799,54.2419419686039,4885.09606741907,0.0,1.0
2024-10-31,53.7758,54.5,53.7758,54.5,12053,53.0812299331094,53.7960761412097,53.0812299331094,53.7960761412097,12210.7139984658,0.0,1.0
2024-11-01,53.7283,54.305,53.7147,53.84,69013,53.0343434447294,53.6035947678604,53.0209191027933,53.1446007237198,69916.0379304837,0.0,1.0
2024-11-04,53.9073,54.27,53.83,53.83,114470,53.2110314746244,53.5690468290541,53.1347298840608,53.1347298840608,115967.844636554,0.0,1.0
2024-11-05,54.97,54.97,54.485,54.485,4709,54.2600056051797,54.2600056051797,53.7812698817213,53.7812698817213,4770.6174577927,0.0,1.0
2024-11-06,58.92,59.09,57.80028,58.486,18289,58.1589872704601,58.326791544662,57.0537296121695,57.7305928292622,18528.3123137759,0.0,1.0
2024-11-07,58.41,59.3,58.41,59.04,4528,57.6555744478542,58.5340791774997,57.6555744478542,58.2774373463673,4587.24906538232,0.0,1.0
2024-11-08,58.5055,58.63,58.33,58.34,7761,57.7498409665971,57.8727329203509,57.5766077305827,57.5864785702417,7862.55300274562,0.0,1.0
2024-11-11,59.6323,59.92,59.21,59.21,6553,58.8620871793662,59.1460712363538,58.4452416205692,58.4452416205692,6638.7462732885,0.0,1.0
2024-11-12,58.8214,59.5675,58.81,59.4489,9105,58.0616607914229,58.7981241383763,58.0504080342117,58.6810559800213,9224.13929777076,0.0,1.0
2024-11-13,58.4396,59.2569,58.4396,59.21,5427,57.6847921332447,58.4915358585697,57.6847921332447,58.4452416205692,5498.01251718857,0.0,1.0
2024-11-14,57.9514,58.7,57.9073,58.7,3678,57.2028977410954,57.9418287979634,57.1593673381995,57.9418287979634,3726.12678058219,0.0,1.0
2024-11-15,57.5859,57.86,57.475,57.86,4996,56.8421185515612,57.1126782666127,56.7326509397436,57.1126782666127,5061.37286454286,0.0,1.0
2024-11-18,57.5491,57.93,57.5491,57.72,1333,56.8057938616163,57.1817741442252,56.8057938616163,56.9744865113875,1350.44235957479,0.0,1.0
2024-11-19,57.4,57.4,57.025,57.025,83361,56.6586196423015,56.6586196423015,56.2884631550914,56.2884631550914,84451.7820979098,0.0,1.0
2024-11-20,57.4288,57.4288,56.98,57.36,8491,56.6870476605193,56.6870476605193,56.2440443766262,56.6191362836658,8602.10508263278,0.0,1.0
2024-11-21,58.35,58.6039,57.694,57.694,6575,57.5963494099006,57.846970028841,56.9488223282743,56.9488223282743,6661.03414418921,0.0,1.0
2024-11-22,59.5494,59.62,58.66,58.66,7267,58.7802579185936,58.8499460465857,57.9023454393277,57.9023454393277,7362.0889925206,0.0,1.0
2024-11-25,60.7319,61.445,60.68,60.82,7478,59.947484708263,60.6513742843418,59.8962550504331,60.0344468056582,7575.84993615922,0.0,1.0
2024-11-26,59.8806,60.37,59.7996,60.37,8585,59.1071801280976,59.590259021006,59.0272263268602,59.590259021006,8697.33507648127,0.0,1.0
2024-11-27,60.0034,60.49,59.98,59.98,1807,59.2283940391093,59.7087090969133,59.2052962743074,59.2052962743074,1830.64466898097,0.0,1.0
2024-11-29,60.06,60.34,60.03,60.15,4760,59.2842629915789,59.5606465020292,59.2546504726021,59.3731005485094,4822.28479488071,0.0,1.0
2024-12-02,60.4104,60.45,59.9025,60.01,6955,59.6301372132281,59.6692257382775,59.1287972669507,59.2349087932842,7046.00645974691,0.0,1.0
2024-12-03,59.9022,60.29,59.9022,60.218,3270,59.1285011417609,59.5112923037345,59.1285011417609,59.4402222581902,3312.78808387813,0.0,1.0
2024-12-04,60.0392,60.0392,59.69,59.81,4667,59.2637316450883,59.2637316450883,58.9190419241982,59.0374920001055,4728.06788607317,0.0,1.0
2024-12-05,59.25,60.08,59.19,60.08,10377,58.484724979205,59.3040046708968,58.4254999412514,59.3040046708968,10512.7834698481,0.0,1.0
2024-12-06,59.2894,59.6922,59.08,59.6922,5586,58.5236160874612,58.9212135089232,58.3169207050031,58.9212135089232,5659.09303869824,0.0,1.0
2024-12-09,59.3952,60.03,59.3952,59.6701,7412,58.6280495710528,59.2546504726021,58.6280495710528,58.899398953277,7508.98632345709,0.0,1.0
2024-12-10,59.297,59.8199,59.297,59.5865,7074,58.531117925602,59.0472641313678,58.531117925602,58.8168787337282,7166.56357961893,0.0,1.0
2024-12-11,59.62,60.0,59.61,59.61,3656,58.8499460465857,59.2250379536253,58.8400752069267,58.8400752069267,3703.83890968148,0.0,1.0
2024-12-12,59.0788,59.9178,59.0788,59.9178,6834,58.315736204244,59.1438996516288,58.315736204244,59.1438996516288,6923.42316979301,0.0,1.0
2024-12-13,58.2376,58.2376,57.99,58.1178,3365,58.0226709747701,58.0226709747701,57.7759847560154,57.9033131031755,3377.46471694164,0.5443,1.0
2024-12-16,58.0125,58.45,57.9,58.22,28064,57.7984017185436,58.2342871010363,57.6863169059026,58.0051359285258,28167.9553688708,0.0,1.0
2024-12-17,57.2608,57.8,57.23,57.8,2601,57.0494759082125,57.5866859613328,57.018789577285,57.5866859613328,2610.63468908327,0.0,1.0
2024-12-18,54.9103,57.4632,54.9,57.4221,2393,54.7076505560998,57.2511289400218,54.6973885688092,57.2101806218036,2401.86421029461,0.0,1.0
2024-12-19,54.4541,55.58,54.45,55.58,4314,54.2531341869725,55.3748789918837,54.2490493182451,55.3748789918837,4329.98002641493,0.0,1.0
2024-12-20,54.71,55.2771,54.29,54.29,5707,54.5080897741266,55.0730968607818,54.0896398069335,54.0896398069335,5728.14001176402,0.0,1.0
2024-12-23,54.7097,54.765,54.4821,54.64,2685,54.5077908812929,54.56288679364,54.2810308514521,54.4383481129277,2694.94584397869,0.0,1.0
2024-12-24,55.2203,55.2203,54.87,54.87,2179,55.0165064842662,55.0165064842662,54.6674992854382,54.6674992854382,2187.07150615627,0.0,1.0
2024-12-26,55.48,55.59,54.91,54.91,28928,55.2752480473139,55.3848420863406,54.7073516632661,54.7073516632661,29035.1558192237,0.0,1.0
2024-12-27,54.8053,55.0911,54.755,55.0911,3387,54.6030380643016,54.887783303882,54.552923699183,54.887783303882,3399.54620989044,0.0,1.0
2024-12-30,54.6599,54.85,54.05,54.54,13150,54.4581746708971,54.6475730965243,53.850525539966,54.3387171683579,13198.7105580335,0.0,1.0
2024-12-31,55.01,55.4199,54.89,55.1,7928,54.8069826078359,55.2153698496274,54.6874254743522,54.8966504579487,7957.36709536801,0.0,1.0
2025-01-02,54.6403,55.57,54.47,55.57,99275,54.4386470057614,55.3649158974267,54.2689755071591,55.3649158974267,99642.7369314656,0.0,1.0
2025-01-03,55.1834,55.24,54.5,54.92,9492,54.9797426657199,55.0361337803464,54.29886479053,54.7173147577231,9527.16050318278,0.0,1.0
2025-01-06,54.991,55.7914,54.991,55.63,54446,54.7880527283677,55.5854988087042,54.7880527283677,55.4246944641686,54647.6802313832,0.0,1.0
2025-01-07,54.6063,54.84,54.38,54.66,14947,54.4047724846077,54.6376100020673,54.1793076570463,54.4582743018417,15002.3670502605,0.0,1.0
2025-01-08,54.4859,54.52,53.706,54.33,11861,54.2848168273457,54.318790979444,53.507795090646,54.1294921847614,11904.9358120787,0.0,1.0
2025-01-10,53.5219,53.9,53.22,53.9,11224,53.324374521693,53.7010791231114,53.0235887000369,53.7010791231114,11265.5762207884,0.0,1.0
2025-01-13,53.8361,53.8361,53.2901,53.45,9390,53.6374149495313,53.6374149495313,53.0934299921803,53.2527398725474,9424.78267223834,0.0,1.0
2025-01-14,54.6629,54.6629,54.2262,54.3,6373,54.4611635992342,54.4611635992342,54.026075264298,54.0996029013905,6396.60702557774,0.0,1.0
2025-01-15,55.6455,55.91,55.3831,55.91,7258,55.4401372605769,55.7036611089639,55.1787056620258,55.7036611089639,7284.88526465451,0.0,1.0
2025-01-16,55.8101,55.87,55.5601,55.5601,3203,55.6041297953387,55.663808731136,55.3550524339143,55.3550524339143,3214.86463250047,0.0,1.0
2025-01-17,56.03,56.46,55.8886,56.46,7404,55.8232182424477,56.2516313040977,55.682340086826,56.2516313040977,7431.42608149655,0.0,1.0
2025-01-21,56.6425,56.75,56.23,56.23,5661,56.4334577779376,56.5405610433501,56.0224801315872,56.0224801315872,5681.96961741653,0.0,1.0
2025-01-22,55.9203,56.0958,55.92,56.0958,2127,55.7139230962546,55.8887754039746,55.7136242034209,55.8887754039746,2134.8788864591,0.0,1.0
2025-01-23,56.0894,56.1401,55.79,55.79,5721,55.8823990235221,55.932911912419,55.5841039754802,55.5841039754802,5742.19187091327,0.0,1.0
2025-01-24,56.1909,56.35,55.9601,55.97,10718,55.9835244322604,56.142037265071,55.7535762121934,55.7634396757058,10757.701882966,0.0,1.0
2025-01-27,56.7,56.7,55.94,55.94,5059,56.4907455710652,56.4907455710652,55.7335503923349,55.7335503923349,5077.73967399934,0.0,1.0
2025-01-28,56.1868,56.6999,56.1868,56.63,25991,55.9794395635331,56.4906459401206,55.9794395635331,56.4210039098664,26087.2765105587,0.0,1.0
2025-01-29,55.9188,56.21,55.4417,56.17,6826,55.7124286320861,56.0025539426733,55.2370893955436,55.9627015648454,6851.28503947805,0.0,1.0
2025-01-30,56.2431,56.535,55.9276,56.365,6265,56.0355317853259,56.3263545125251,55.7211961552082,56.1569819067564,6288.20696928362,0.0,1.0
2025-01-31,55.619,56.3935,55.5307,56.1499,4565,55.4137350602659,56.1853767259588,55.3257609362108,55.9426757449868,4581.90978687625,0.0,1.0
2025-02-03,54.4344,54.9926,53.92,54.41,16629,54.2335068908923,54.7896468234808,53.7210053120253,54.2091969404172,16690.5975566189,0.0,1.0
2025-02-04,55.0817,55.11,54.4,54.42,8507,54.8784179950924,54.9066135524057,54.1992338459603,54.2191600348742,8538.51184161146,0.0,1.0
2025-02-05,55.3552,55.36,55.08,55.11,6845,55.1509086284908,55.1556909138301,54.8767242690348,54.9066135524057,6870.35541975202,0.0,1.0
2025-02-06,55.2864,55.4786,55.1435,55.461663,5335,55.0823625386268,55.2738532140899,54.9399899188366,55.2569787210081,5354.7620400843,0.0,1.0
2025-02-07,54.4425,54.77,54.31,54.77,7783,54.2415769974024,54.5678683408684,54.1095659958475,54.5678683408684,7811.82998275091,0.0,1.0
2025-02-10,54.511,54.75,54.4,54.75,10000,54.3098241944327,54.5479421519545,54.1992338459603,54.5479421519545,10037.0422494551,0.0,1.0
2025-02-11,54.7961,54.7961,54.16,54.16,13847,54.5938720174012,54.5938720174012,53.9601195789928,53.9601195789928,13898.2924028205,0.0,1.0
2025-02-12,53.905,54.04,53.62,53.99,9410,53.7060606703398,53.8405624455091,53.422112478316,53.7907469732242,9444.85675673726,0.0,1.0
2025-02-13,54.5265,54.54,54.05,54.24,9453,54.325266990841,54.3387171683579,53.850525539966,54.0398243346486,9488.01603840991,0.0,1.0
2025-02-14,54.6557,55.3397,54.55,54.92,7427,54.4539901712252,55.1354658320825,54.3486802628149,54.7173147577231,7454.5112786703,0.0,1.0
2025-02-18,54.748,54.8594,54.545,54.8,8612,54.5459495330631,54.6569384053138,54.3436987155864,54.5977576242394,8643.90078523073,0.0,1.0
2025-02-19,54.5323,54.74,54.339,54.47,4197,54.3310455856261,54.5379790574975,54.1384589697727,54.2689755071591,4212.5466320963,0.0,1.0
2025-02-20,54.3112,54.3687,53.91,54.045,4686,54.1107615671823,54.1680493603099,53.7110422175683,53.8455439927375,4703.35799809466,0.0,1.0
2025-02-21,53.2036,54.58,53.2036,54.58,5315,53.0072492251274,54.3785695461859,53.0072492251274,54.3785695461859,5334.68795558539,0.0,1.0
2025-02-24,52.9606,53.43,52.9606,53.43,12898,52.7651460298228,53.2328136836334,52.7651460298228,53.2328136836334,12945.7770933472,0.0,1.0
2025-02-25,52.925,53.31,52.7677,53.03,24433,52.729677413556,53.1132565501497,52.5729579377477,52.8342899053543,24523.5053280936,0.0,1.0
2025-02-26,52.41,53.13,52.34,53.1,4310,52.2165780490216,52.9339208499241,52.1468363878228,52.9040315665531,4325.96520951515,0.0,1.0
2025-02-27,51.9253,52.48,51.915,52.48,8259,51.7336668606919,52.2863197102205,51.7234048734012,52.2863197102205,8289.59319382497,0.0,1.0
2025-02-28,52.1854,52.4291,51.76,52.07,5762,51.9928069475179,52.2356075594345,51.5689769093181,51.8778328374844,5783.34374413603,0.0,1.0
2025-03-03,51.0053,52.21,50.79,52.18,66015,50.8170621706499,52.0173161598821,50.6025567469912,51.9874268765111,66259.5344097779,0.0,1.0
2025-03-04,50.3253,51.02,49.9136,50.765,16005,50.1395717475754,50.8317079195017,49.7293911487817,50.5776490108488,16064.2861202529,0.0,1.0
2025-03-05,50.7643,50.8599,49.97,50.63,42140,50.5769515942368,50.6721987772455,49.785583001519,50.4431472356796,42296.0960392038,0.0,1.0
2025-03-06,50.7977,51.02,50.2,50.2,20966,50.6102283297231,50.8317079195017,50.0147341740295,50.0147341740295,21043.6627802076,0.0,1.0
2025-03-07,51.3304,51.47,50.5975,50.9,7635,51.1409623714463,51.2800471700657,50.4107671786944,50.712150786018,7663.28175745897,0.0,1.0
2025-03-10,50.46,51.16,50.26,50.97,55732,50.2737746299109,50.9711912418994,50.0745127407714,50.7818924472168,55938.4438646632,0.0,1.0
2025-03-11,49.86,50.69,49.6,50.69,110869,49.6759889624922,50.5029258024214,49.4169485066108,50.5029258024214,111279.683715484,0.0,1.0
2025-03-12,49.4597,50.29,49.25,50.29,120350,49.2771662913794,50.1044020241423,49.0682402006166,50.1044020241423,120795.803472192,0.0,1.0
2025-03-13,48.7369,49.77,48.6111,49.625,11465,48.557033824029,49.5863211123795,48.4316980957603,49.4418562427533,11507.4689390003,0.0,1.0
2025-03-14,49.87,49.87,49.08,49.08,9623,49.6859520569492,49.6859520569492,48.898867594848,48.898867594848,9658.64575665065,0.0,1.0
2025-03-17,50.49,50.5007,50.0,50.0,11905,50.3036639132819,50.3143244243508,49.8154722848899,49.8154722848899,11949.0987979763,0.0,1.0
2025-03-18,50.1953,50.25,49.99,50.22,8113,50.0100515196347,50.0645496463144,49.805509190433,50.0346603629435,8143.05237698293,0.0,1.0
2025-03-19,50.79,50.83,50.2637,50.31,7148,50.6025567469912,50.6424091248191,50.0781990857204,50.1243282130563,7174.47779991051,0.0,1.0
2025-03-20,50.44,51.0,50.44,50.86,10950,50.253848440997,50.8117817305877,50.253848440997,50.67229840819,10990.5612631533,0.0,1.0
2025-03-21,50.02,50.0211,49.8418,49.97,3766,49.8353984738039,49.8364944141942,49.6578561305805,49.785583001519,3779.95011114479,0.0,1.0
2025-03-24,51.02,51.02,50.64,50.64,7165,50.8317079195017,50.8317079195017,50.4531103301365,50.4531103301365,7191.54077173458,0.0,1.0
2025-03-25,50.61,50.93,50.5973,50.7753,17721,50.4232210467656,50.7420400693889,50.4105679168052,50.5879109981394,17786.6425702594,0.0,1.0
2025-03-26,50.6142,50.83,50.41,50.83,4444,50.4274055464375,50.6424091248191,50.223959157626,50.6424091248191,4460.46157565785,0.0,1.0
2025-03-27,50.73,50.745,50.43,50.4701,8395,50.5427781802493,50.5577228219348,50.24388534654,50.2838373553125,8426.09696841756,0.0,1.0
2025-03-28,49.64,50.1243,49.3899,50.05,5304,49.4568008844387,49.9393135489902,49.2076238920697,49.8652877571748,5323.64720911099,0.0,1.0
2025-03-31,49.73,49.7802,49.07,49.07,8956,49.5464687345515,49.5964834687256,48.888904500391,48.888904500391,8989.17503861199,0.0,1.0
2025-04-01,49.73,50.02,49.1905,49.1905,5574,49.5464687345515,49.8353984738039,49.0089597885976,49.0089597885976,5594.64734984628,0.0,1.0
2025-04-02,50.3581,50.38,49.2,49.2,4141,50.1722506973943,50.1940698742551,49.0184247283317,49.0184247283317,4156.33919549936,0.0,1.0
2025-04-03,46.6919,48.17,46.6919,48.17,12107,46.5195810075771,47.992225999263,46.5195810075771,47.992225999263,12151.8470514153,0.0,1.0
2025-04-04,45.1,45.66,43.892,45.66,84804,44.9335560009707,45.4914892905615,43.7300141905678,45.4914892905615,85118.1330922791,0.0,1.0
2025-04-07,44.26,46.41,43.41,43.55,142400,44.0966560665846,46.2387213748348,43.2497930377414,43.3892763601391,142927.481632241,0.0,1.0
2025-04-08,42.78,45.93,42.22,45.93,29891,42.6221180869518,45.7604928408999,42.0641847973611,45.7604928408999,30001.7229878463,0.0,1.0
2025-04-09,46.59,46.92,42.11,42.2,28586,46.4180570750605,46.7468391921407,41.9545907583343,42.0442586084471,28691.8889742923,0.0,1.0
2025-04-10,44.16,45.28,43.1601,45.28,18319,43.9970251220148,45.1128917011963,43.0008153072616,45.1128917011963,18386.8576967768,0.0,1.0
2025-04-11,44.58,44.63,43.31,44.1,10454,44.4154750892079,44.4652905614928,43.1501620931717,43.9372465552729,10492.7239675804,0.0,1.0
2025-04-14,44.91,45.53,44.1558,45.53,9886,44.7442572062881,45.3619690626208,43.9928406223429,45.3619690626208,9922.61996781132,0.0,1.0
2025-04-15,44.67,45.2307,44.63,44.85,53477,44.5051429393207,45.0637736455234,44.4652905614928,44.6844786395463,53675.090837411,0.0,1.0
2025-04-16,44.4391,44.978,43.97,44.7056,28719,44.2750950883091,44.8120062485956,43.8077263273322,44.5406115555875,28825.3816362101,0.0,1.0
2025-04-17,45.14,45.2889,44.6115,44.62,13570,44.9734083787986,45.121758855263,44.4468588367474,44.4553274670358,13620.2663325106,0.0,1.0
2025-04-21,44.45,44.65,44.05,44.65,14071,44.2859548612672,44.4852167504067,43.887431082988,44.4852167504067,14123.1221492083,0.0,1.0
2025-04-22,45.58,45.63,44.89,45.15,6743,45.4117845349057,45.4616000071906,44.7243310173742,44.9833714732556,6767.97758880757,0.0,1.0
2025-04-23,45.8894,47.1,45.73,46.87,35604,45.7200426774046,46.9261748923663,45.5612309517603,46.6970237198558,35735.8852249599,0.0,1.0
2025-04-24,46.7466,46.77,45.99,45.99,29037,46.5740791342567,46.5973927752861,45.8202714076418,45.8202714076418,29144.5595797428,0.0,1.0
2025-04-25,46.57,46.57,46.0586,46.37,8960,46.3981308861465,46.3981308861465,45.8886182356166,46.1988689970069,8993.18985551177,0.0,1.0
2025-04-28,46.6556,46.89,46.1392,46.8647,9230,46.4834149746982,46.7169499087698,45.9689207769399,46.6917432797936,9264.18999624706,0.0,1.0
2025-04-29,46.7416,46.77,46.0501,46.5708,3085,46.5690975870282,46.5973927752861,45.8801496053282,46.398927933703,3096.4275339569,0.0,1.0
2025-04-30,46.3647,46.37,45.5,46.01,20918,46.1935885569447,46.1988689970069,45.3320797792498,45.8401975965557,20995.4849774102,0.0,1.0
2025-05-01,46.7,46.9709,46.38,46.38,25017,46.5276511140872,46.7975513429267,46.2088320914639,46.2088320914639,25109.6685954618,0.0,1.0
2025-05-02,47.67,47.83,47.095,47.37,6594,47.4940712764141,47.6534807877257,46.9211933451378,47.1951784427047,6618.42565929069,0.0,1.0
2025-05-05,47.3645,47.83,47.3,47.3,3009,47.1896987407534,47.6534807877257,47.1254367815059,47.1254367815059,3020.14601286104,0.0,1.0
2025-05-06,47.0206,47.29,46.77,47.01,11919,46.8470679223779,47.1154736870489,46.5973927752861,46.8365070422535,11963.1506571255,0.0,1.0
2025-05-07,46.965,47.32,46.735,47.32,14830,46.7916731171971,47.1453629704198,46.5625219446866,47.1453629704198,14884.9336559419,0.0,1.0
2025-05-08,48.1362,48.41,47.5201,47.5201,5410,47.9585507399984,48.2313402662304,47.344724490504,47.344724490504,5430.03985695521,0.0,1.0
2025-05-09,48.15,48.225,47.885,48.098,9267,47.972299810349,48.0470230187764,47.7082778072391,47.9204917191727,9301.32705257004,0.0,1.0
2025-05-12,50.29,50.495,49.8917,49.94,11212,50.1044020241423,50.3086454605103,49.7075719719209,49.7556937181481,11253.5317700891,0.0,1.0
2025-05-13,50.5693,50.7399,50.2901,50.32,12344,50.3826712523257,50.5526416437617,50.1045016550869,50.1342913075132,12389.7249527274,0.0,1.0
2025-05-14,50.05,50.3099,50.05,50.102,3368,49.8652877571748,50.1242285821117,49.8652877571748,49.9170958483511,3380.47582961648,0.0,1.0
2025-05-15,50.33,50.33,50.1,50.1,1830,50.1442544019702,50.1442544019702,49.9151032294597,49.9151032294597,1836.77873165028,0.0,1.0
2025-05-16,50.57,50.63,50.1976,50.34,4890,50.3833686689377,50.4431472356796,50.0123430313598,50.1542174964272,4908.11365998354,0.0,1.0
2025-05-19,50.19,50.23,49.95,49.95,7359,50.0047710795725,50.0446234574004,49.7656568126051,49.7656568126051,7386.25939137401,0.0,1.0
2025-05-20,50.0995,50.3523,50.04,50.1624,3433,49.9146050747369,50.1664721026093,49.8553246627179,49.9772729388713,3445.71660423793,0.0,1.0
2025-05-21,48.4069,49.37,48.39,49.33,9221,48.2282517069488,49.1877973341003,48.2114140773165,49.1479449562724,9255.15665822254,0.0,1.0
2025-05-22,48.3288,48.49,47.95,48.32,10773,48.1504399392398,48.3110450218863,47.7730379212095,48.1416724161176,10812.905615338,0.0,1.0
2025-05-23,47.94,48.06,47.42,47.42,3239,47.7630748267525,47.8826319602362,47.2449939149896,47.2449939149896,3250.99798459851,0.0,1.0
2025-05-27,49.3756,49.39,48.33,48.405,7844,49.1933766669962,49.2077235230143,48.1516355105746,48.226358719002,7873.05594047259,0.0,1.0
2025-05-28,48.66,49.0699,48.66,49.05,2302,48.4804176276549,48.8888048694464,48.4804176276549,48.868978311477,2310.52712582456,0.0,1.0
2025-05-29,48.98,48.99,48.66,48.85,4629,48.7992366502782,48.8091997447352,48.4804176276549,48.6697164223375,4646.14685727276,0.0,1.0
2025-05-30,48.6649,48.84,48.54,48.71,2669,48.4852995439388,48.6597533278805,48.3608604941712,48.5302330999398,2678.88657637957,0.0,1.0
2025-06-02,48.2,48.39,47.91,47.95,34195,48.0221152826339,48.2114140773165,47.7331855433815,47.7730379212095,34321.6659720117,0.0,1.0
2025-06-03,49.2021,49.31,48.23,48.23,5703,49.0205169781677,49.1280187673585,48.0520045660048,48.0520045660048,5724.12519486424,0.0,1.0
2025-06-04,48.96,49.37,48.94,49.37,3162,48.7793104613642,49.1877973341003,48.7593842724503,49.1877973341003,3173.71275927771,0.0,1.0
2025-06-05,48.8185,49.058,48.65,48.65,4306,48.638332674798,48.8769487870426,48.4704545331979,48.4704545331979,4321.95039261537,0.0,1.0
2025-06-06,49.4383,49.488,49.1801,49.488,7264,49.2558452692415,49.3053618486927,48.9985981703623,49.3053618486927,7290.90749000418,0.0,1.0
2025-06-09,50.1232,50.35,49.69,49.69,4629,49.9382176085999,50.1641805908842,49.5066163567236,49.5066163567236,4646.14685727277,0.0,1.0
2025-06-10,50.7301,50.9101,50.6,50.6915,11932,50.5428778111939,50.7222135114195,50.4132579523086,50.50442026659,11976.1988120498,0.0,1.0
2025-06-11,50.4536,50.96,50.4117,50.79,10729,50.2673982494585,50.7719293527598,50.2256528836837,50.6025567469912,10768.7426294404,0.0,1.0
2025-06-12,50.3,50.3,50.1,50.1,7441,50.1143651185993,50.1143651185993,49.9151032294597,49.9151032294597,7468.56313781954,0.0,1.0
2025-06-13,49.1666,49.807,49.08,49.78,7655,48.9851479928454,49.6231845618703,48.898867594848,49.5962842068364,7683.35584195788,0.0,1.0
2025-06-16,49.81,49.81,49.5196,49.5196,5204,49.6261734902074,49.6261734902074,49.3368452271767,49.3368452271767,5223.27678661643,0.0,1.0
2025-06-17,49.17,49.67,49.17,49.67,3964,48.9885354449608,49.4866901678097,48.9885354449608,49.4866901678097,3978.683547684,0.0,1.0
2025-06-18,49.24,49.73,49.19,49.62,7061,49.0582771061596,49.5464687345515,49.0084616338747,49.4368746955248,7087.15553234025,0.0,1.0
2025-06-20,49.16,49.64,49.135,49.64,4189,48.9785723505038,49.4568008844387,48.9536646143613,49.4568008844387,4204.51699829674,0.0,1.0
2025-06-23,49.58,49.592,48.76,49.15,10102,49.3970223176969,49.4089780310452,48.5800485722247,48.9686092560468,10139.4200803995,0.0,1.0
2025-06-24,50.08,50.16,49.9,49.9,4362,49.8951770405458,49.9748817962016,49.7158413403202,49.7158413403202,4378.15782921231,0.0,1.0
2025-06-25,49.6,49.775,49.5,49.775,5667,49.4169485066108,49.5913026596079,49.317317562041,49.5913026596079,5687.99184276621,0.0,1.0
2025-06-26,50.47,50.47,49.8265,49.8265,13740,50.2837377243679,50.2837377243679,49.6426125960614,49.6426125960614,13790.8960507513,0.0,1.0
2025-06-27,50.54,50.845,50.14,50.56,7937,50.3534793855668,50.6573537665046,49.9549556072876,50.3734055744807,7966.40043339251,0.0,1.0
2025-06-30,50.43,50.55,50.34,50.501,5853,50.24388534654,50.3634424800237,50.1542174964272,50.3146233171845,5874.68082860607,0.0,1.0
2025-07-01,52.01,52.405,50.29,50.29,11967,51.8180542707425,52.2115965017931,50.1044020241423,50.1044020241423,12011.3284599229,0.0,1.0
2025-07-02,52.91,52.94,51.985,51.985,5684,52.7147327718705,52.7446220552415,51.7931465346001,51.7931465346001,5705.05481459028,0.0,1.0
2025-07-03,53.1295,53.175,53.02,53.04,2943,52.9334226952012,52.9787547749805,52.8243268108973,52.8442529998112,2953.90153401464,0.0,1.0
2025-07-07,52.12,52.895,52.12,52.895,2971,51.9276483097693,52.6997881301851,51.9276483097693,52.6997881301851,2982.00525231311,0.0,1.0
2025-07-08,52.84,53.22,52.33,52.33,5204,52.6449911106717,53.0235887000369,52.1368732933658,52.1368732933658,5223.27678661643,0.0,1.0
2025-07-09,53.01,53.01,52.5,52.75,6717,52.8143637164403,52.8143637164403,52.3062458991344,52.5553232605589,6741.88127895899,0.0,1.0
2025-07-10,53.58,54.015,52.83,52.83,4442,53.3822601004881,53.8156547093666,52.6350280162147,52.6350280162147,4458.45416720795,0.0,1.0
2025-07-11,52.95,53.1999,52.8807,52.98,2546,52.7545851496984,53.0035628801783,52.6855409051116,52.7844744330694,2555.43095671127,0.0,1.0
2025-07-14,52.71,52.885,52.51,52.885,6131,52.515470882731,52.6898250357281,52.3162089935914,52.6898250357281,6153.71060314092,0.0,1.0
2025-07-15,51.3945,52.78,51.38,52.78,7815,51.2048258069155,52.5852125439298,51.1903793199529,52.5852125439298,7843.94851794916,0.0,1.0
2025-07-16,51.5712,51.79,50.83,51.79,15460,51.3808736859703,51.598866192689,50.6424091248191,51.598866192689,15517.2673176576,0.0,1.0
2025-07-17,52.2635,52.315,52.02,52.1798,8391,52.0706187152269,52.1219286516803,51.8280173651995,51.987227614622,8422.08215151778,0.0,1.0
2025-07-18,51.7299,52.7,51.6037,52.7,7341,51.5389879950026,52.505507788274,51.4132537429555,52.505507788274,7368.19271532499,0.0,1.0
2025-07-21,51.69,52.23,51.69,52.12,5332,51.4992352481192,52.037242348796,51.4992352481192,51.9276483097693,5351.75092740946,0.0,1.0
2025-07-22,53.2225,53.3,52.45,52.45,6217,53.0260794736511,53.1032934556927,52.2564304268496,52.2564304268496,6240.02916648624,0.0,1.0
2025-07-23,54.1049,54.108962,53.6499,53.77,5129,53.9052229285348,53.9092699375033,53.4519021307423,53.5715588951706,5147.99896974552,0.0,1.0
2025-07-24,53.3247,53.87,53.25,53.87,3605,53.1279022990014,53.6711898397404,53.0534779834078,53.6711898397404,3618.35373092856,0.0,1.0
2025-07-25,53.5002,53.5002,52.96,53.47,5178,53.3027546067214,53.3027546067214,52.7645482441554,53.2726660614613,5197.18047676785,0.0,1.0
2025-07-28,53.38,53.89,53.28,53.89,7431,53.1829982113485,53.6911160286544,53.0833672667787,53.6911160286544,7458.52609557009,0.0,1.0
2025-07-29,53.0564,53.55,52.91,53.55,4785,52.8605924747207,53.3523708171171,52.7147327718705,53.3523708171171,4802.72471636427,0.0,1.0
2025-07-30,52.0783,53.0635,51.84,52.92,4023,51.8861022058837,52.8676662717851,51.6486816649739,52.7246958663275,4037.90209695579,0.0,1.0
2025-07-31,51.391,51.88,51.26,51.88,8002,51.2013387238556,51.6885340428018,51.0708221864692,51.6885340428018,8031.64120801397,0.0,1.0
2025-08-01,50.451,50.95,50.15,50.95,3863,50.2648078448997,50.7619662583029,49.9649187017446,50.7619662583029,3877.3094209645,0.0,1.0
2025-08-04,51.5393,51.56,50.83,50.92,4226,51.3490914146526,51.3697150201785,50.6424091248191,50.7320769749319,4241.65405461972,0.0,1.0
2025-08-05,52.004,52.004,51.25,51.79,4658,51.8120764140683,51.8120764140683,51.0608590920122,51.598866192689,4675.25427979619,0.0,1.0
2025-08-06,52.0746,52.21,52.0746,52.21,6704,51.8824158609346,52.0173161598821,51.8824158609346,52.0173161598821,6728.8331240347,0.0,1.0
2025-08-07,51.7711,52.69,51.7,52.69,8435,51.5800359441653,52.495544693817,51.5091983425762,52.495544693817,8466.24513741538,0.0,1.0
2025-08-08,51.9139,52.1325,51.84,51.8497,6941,51.722308933011,51.9401021778405,51.6486816649739,51.6583458665972,6966.71102534678,0.0,1.0
2025-08-11,51.8949,52.16,51.7,52.16,3873,51.7033790535427,51.9675006875972,51.5091983425762,51.9675006875972,3887.34646321396,0.0,1.0
2025-08-12,53.6925,53.6925,52.2,52.2,4834,53.4943449131291,53.4943449131291,52.0073530654251,52.0073530654251,4851.90622338659,0.0,1.0
2025-08-13,55.3008,55.4191,54.22,54.4,7951,55.0967093946448,55.2145728020709,54.0198981457347,54.1992338459603,7980.45229254176,0.0,1.0
2025-08-14,54.6841,54.6841,54.175,54.44,4475,54.482285359483,54.482285359483,53.9750642206782,54.2390862237882,4491.57640663116,0.0,1.0
2025-08-15,54.1371,54.2798,54.1371,54.25,3399,53.9373040926863,54.0794774505874,53.9373040926863,54.0497874291056,3411.59066058979,0.0,1.0
2025-08-18,54.1979,54.395,54.088,54.31,4336,53.9978797069847,54.1942522987318,53.8883852989025,54.1095659958475,4352.06151936373,0.0,1.0
2025-08-19,54.4663,55.0,54.31,55.0,3207,54.26528916221,54.7970195133789,54.1095659958475,54.7970195133789,3218.87944940025,0.0,1.0
2025-08-20,54.011,54.57,53.96,54.57,5377,53.8116694715838,54.3686064517289,53.7608576898532,54.3686064517289,5396.91761753201,0.0,1.0
2025-08-21,53.914,53.98,53.73,53.73,4456,53.7150274553511,53.7807838787672,53.5317065173427,53.5317065173427,4472.50602635719,0.0,1.0
2025-08-22,56.4067,56.62,54.39,54.39,19072,56.198528010642,56.4110408154094,54.1892707515033,54.1892707515033,19142.6469781608,0.0,1.0
2025-08-25,56.0647,56.29,56.0405,56.29,3994,55.8577901802134,56.0822586983291,55.8336794916275,56.0822586983291,4008.79467443237,0.0,1.0
2025-08-26,56.0128,56.314,55.9,56.11,4968,55.8060817199817,56.1061701250258,55.6936980145069,55.9029229981035,4986.40258952929,0.0,1.0
2025-08-27,56.673,56.673,56.2701,56.32,5032,56.4638452160314,56.4638452160314,56.0624321403597,56.1121479817,5050.6396599258,0.0,1.0
2025-08-28,56.4799,56.73,56.0756,56.73,4368,56.2714578620671,56.5206348544361,55.8686499531715,56.5206348544361,4384.18005456199,0.0,1.0
2025-08-29,56.5462,56.5799,56.375,56.54,4257,56.3375131783169,56.3710888066369,56.1669450012134,56.3313360597535,4272.76888559303,0.0,1.0
2025-09-02,56.0516,56.19,55.64,55.9,19717,55.8447385264747,55.9826277537593,55.4346575586255,55.6936980145069,19790.0362032506,0.0,1.0
2025-09-03,55.7674,56.0101,55.6,55.85,6373,55.5615873820074,55.8033916844783,55.3948051807976,55.6438825422221,6396.60702557774,0.0,1.0
2025-09-04,56.8229,56.85,56.0301,56.11,36277,56.6131920019414,56.6401919879199,55.8233178733922,55.9029229981035,36411.3781683483,0.0,1.0
2025-09-05,57.0134,57.665,56.81,56.81,23117,56.8029889513469,57.4521841861636,56.600339610092,56.600339610092,23202.6305680654,0.0,1.0
2025-09-08,56.7249,57.03,56.52,57.03,3867,56.5155536762631,56.8195276881455,56.3114098708396,56.8195276881455,3881.32423786429,0.0,1.0
2025-09-09,56.1755,56.3482,56.0901,56.17,7171,55.9681812667967,56.1402439080687,55.8830964401341,55.9627015648454,7197.56299708425,0.0,1.0
2025-09-10,56.0395,56.3,55.8169,56.3,4037,55.8326831821818,56.0922217927861,55.6109046995695,56.0922217927861,4051.95395610502,0.0,1.0
2025-09-11,57.3389,57.36,56.32,56.32,6947,57.1272876759215,57.1483098052257,56.1121479817,56.1121479817,6972.73325069646,0.0,1.0
2025-09-12,56.4366,57.11,56.4366,57.11,3349,56.2283176630684,56.8992324438013,56.2283176630684,56.8992324438013,3361.40544934251,0.0,1.0
2025-09-15,56.4851,56.75,56.4851,56.75,4006,56.2766386711847,56.5405610433501,56.2766386711847,56.5405610433501,4020.83912513172,0.0,1.0
2025-09-16,56.5612,56.5612,56.32,56.4287,3588,56.3524578200023,56.3524578200023,56.1121479817,56.2204468184474,3601.29075910449,0.0,1.0
2025-09-17,56.4234,57.995,56.4234,56.74,6223,56.2151663783852,57.7809663032438,56.2151663783852,56.5305979488931,6246.05139183591,0.0,1.0
2025-09-18,57.4468,57.4468,56.85,56.85,6751,57.2347894651123,57.2347894651123,56.6401919879199,56.6401919879199,6776.00722260714,0.0,1.0
2025-09-19,56.4805,56.7992,56.46,56.7528,6818,56.2720556477345,56.5895794680784,56.2516313040977,56.543350709798,6843.25540567849,0.0,1.0
2025-09-22,56.3004,56.35,56.0602,56.3,2948,56.0926203165644,56.142037265071,55.8533067877077,56.0922217927861,2958.92005513936,0.0,1.0
2025-09-23,56.269,56.97,56.25,56.37,20778,56.0613361999694,56.7597491214036,56.0424063205012,56.1619634539849,20854.9663859178,0.0,1.0
2025-09-24,56.2541,56.71,56.2541,56.71,2678,56.0464911892285,56.5007086655222,56.0464911892285,56.5007086655222,2687.91991440408,0.0,1.0
2025-09-25,55.4232,55.6,55.3043,55.59,2546,55.4232,55.6,55.3043,55.59,2546,0.2053,1.0
2025-09-26,56.132,56.132,55.53,55.53,4328,56.132,56.132,55.53,55.53,4328,0.0,1.0
2025-09-29,55.8482,56.54,55.6315,56.54,5014,55.8482,56.54,55.6315,56.54,5014,0.0,1.0
2025-09-30,55.8938,56.0099,55.37,55.82,3852,55.8938,56.0099,55.37,55.82,3852,0.0,1.0
2025-10-01,56.2999,56.3156,55.709,55.709,6246,56.2999,56.3156,55.709,55.709,6246,0.0,1.0
2025-10-02,56.2228,56.36,55.945,56.36,3918,56.2228,56.36,55.945,56.36,3918,0.0,1.0
2025-10-03,56.7805,57.21,56.41,56.41,10467,56.7805,57.21,56.41,56.41,10467,0.0,1.0
2025-10-06,56.4649,57.2,56.4649,57.2,5314,56.4649,57.2,56.4649,57.2,5314,0.0,1.0
2025-10-07,55.5756,56.523,55.575,56.4,38460,55.5756,56.523,55.575,56.4,38460,0.0,1.0
2025-10-08,55.7882,55.9,55.435,55.89,13525,55.7882,55.9,55.435,55.89,13525,0.0,1.0
2025-10-09,54.8854,55.74,54.84,55.74,7206,54.8854,55.74,54.84,55.74,7206,0.0,1.0
2025-10-10,52.975,54.9,52.975,54.9,4295,52.975,54.9,52.975,54.9,4295,0.0,1.0
2025-10-13,53.9296,53.94,53.7,53.7,5309,53.9296,53.94,53.7,53.7,5309,0.0,1.0
2025-10-14,54.8731,55.08,53.72,53.72,11941,54.8731,55.08,53.72,53.72,11941,0.0,1.0
2025-10-15,54.8774,55.59,54.68,55.37,10568,54.8774,55.59,54.68,55.37,10568,0.0,1.0
2025-10-16,54.1034,55.05,53.9499,55.05,3539,54.1034,55.05,53.9499,55.05,3539,0.0,1.0
2025-10-17,54.3284,54.4098,54.035,54.11,2945,54.3284,54.4098,54.035,54.11,2945,0.0,1.0
2025-10-20,55.1147,55.17,54.47,54.47,3943,55.1147,55.17,54.47,54.47,3943,0.0,1.0
2025-10-21,55.4253,55.6189,55.01,55.01,2722,55.4253,55.6189,55.01,55.01,2722,0.0,1.0
2025-10-22,55.2373,55.63,55.085,55.63,3079,55.2373,55.63,55.085,55.63,3079,0.0,1.0
2025-10-23,55.7852,55.82,55.5,55.5,2634,55.7852,55.82,55.5,55.5,2634,0.0,1.0
2025-10-24,55.998,56.46,55.99,56.46,2170,55.998,56.46,55.99,56.46,2170,0.0,1.0
2025-10-27,55.828,56.3652,55.6801,56.3652,5963,55.828,56.3652,55.6801,56.3652,5963,0.0,1.0
2025-10-28,55.5275,55.77,55.47,55.76,4035,55.5275,55.77,55.47,55.76,4035,0.0,1.0
2025-10-29,54.6366,55.59,54.6014,55.23,2369,54.6366,55.59,54.6014,55.23,2369,0.0,1.0
2025-10-30,54.313,54.87,54.313,54.43,2518,54.313,54.87,54.313,54.43,2518,0.0,1.0
2025-10-31,54.4165,54.43,54.125,54.43,2981,54.4165,54.43,54.125,54.43,2981,0.0,1.0
2025-11-03,54.395,54.395,54.19,54.21,3383,54.395,54.395,54.19,54.21,3383,0.0,1.0
2025-11-04,54.1008,54.25,53.72,53.72,3004,54.1008,54.25,53.72,53.72,3004,0.0,1.0
2025-11-05,54.773,54.965,54.25,54.25,2420,54.773,54.965,54.25,54.25,2420,0.0,1.0
2025-11-06,54.0996,54.97,54.0996,54.86,4760,54.0996,54.97,54.0996,54.86,4760,0.0,1.0
2025-11-07,54.5028,54.53,54.07,54.07,2241,54.5028,54.53,54.07,54.07,2241,0.0,1.0
2025-11-10,54.8915,55.1,54.535,55.1,2317,54.8915,55.1,54.535,55.1,2317,0.0,1.0
2025-11-11,55.2767,55.415342,55.0985,55.0985,3030,55.2767,55.415342,55.0985,55.0985,3030,0.0,1.0
2025-11-12,55.141,55.64,55.11,55.32,4556,55.141,55.64,55.11,55.32,4556,0.0,1.0
2025-11-13,54.5079,55.26,54.37,54.91,7047,54.5079,55.26,54.37,54.91,7047,0.0,1.0
2025-11-14,54.3931,54.41,54.009,54.009,1894,54.3931,54.41,54.009,54.009,1894,0.0,1.0
2025-11-17,53.0241,53.99,52.98,53.85,3522,53.0241,53.99,52.98,53.85,3522,0.0,1.0
2025-11-18,53.2101,53.29,52.93,53.172,2690,53.2101,53.29,52.93,53.172,2690,0.0,1.0
2025-11-19,53.009,53.2201,52.73,53.12,4070,53.009,53.2201,52.73,53.12,4070,0.0,1.0
2025-11-20,52.4656,53.7264,52.4656,53.6,2572,52.4656,53.7264,52.4656,53.6,2572,0.0,1.0
2025-11-21,54.2506,54.61,52.79,52.79,8334,54.2506,54.61,52.79,52.79,8334,0.0,1.0
2025-11-24,54.4595,54.54,54.1624,54.1624,3393,54.4595,54.54,54.1624,54.1624,3393,0.0,1.0
2025-11-25,56.0898,56.22,54.64,54.64,38666,56.0898,56.22,54.64,54.64,38666,0.0,1.0
2025-11-26,56.4253,56.6,56.23,56.23,5788,56.4253,56.6,56.23,56.23,5788,0.0,1.0