date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-26,30.08,30.15,29.64,30.05,31000,19.8457826386796,19.8919663083839,19.5554852862521,19.8259896373777,46986.3052003093,0.0,1.0
2012-04-27,30.22,30.22,30.17,30.17,3800,19.9381499780883,19.9381499780883,19.9051616425852,19.9051616425852,5759.61160519922,0.0,1.0
2012-04-30,30.16,30.26,30.16,30.26,1200,19.8985639754846,19.9645406464908,19.8985639754846,19.9645406464908,1818.82471743133,0.0,1.0
2012-05-01,30.14,30.15,30.14,30.15,7000,19.8853686412833,19.8919663083839,19.8853686412833,19.8919663083839,10609.8108516828,0.0,1.0
2012-05-02,30.2,30.2,29.96,30.2,800,19.9249546438871,19.9249546438871,19.7666106334721,19.9249546438871,1212.54981162089,0.0,1.0
2012-05-03,30.09,30.09,30.09,30.09,400,19.8523803057802,19.8523803057802,19.8523803057802,19.8523803057802,606.274905810444,0.0,1.0
2012-05-04,29.78,29.78,29.78,29.78,300,19.6478526256608,19.6478526256608,19.6478526256608,19.6478526256608,454.706179357834,0.0,1.0
2012-05-07,29.85,29.85,29.73,29.73,900,19.6940362953652,19.6940362953652,19.6148642901577,19.6148642901577,1364.1185380735,0.0,1.0
2012-05-08,29.61,29.61,29.4899,29.4899,11800,19.5356922849502,19.5356922849502,19.4564543030717,19.4564543030717,17885.1097214081,0.0,1.0
2012-05-09,29.4899,29.4899,29.46,29.46,5900,19.4564543030717,19.4564543030717,19.4367272784408,19.4367272784408,8942.55486070405,0.0,1.0
2012-05-10,29.5571,29.5571,29.5571,29.5571,200,19.5007906259879,19.5007906259879,19.5007906259879,19.5007906259879,303.137452905222,0.0,1.0
2012-05-11,29.56,29.56,29.56,29.56,0,19.5027039494471,19.5027039494471,19.5027039494471,19.5027039494471,0,0.0,1.0
2012-05-14,29.22,29.22,29.22,29.22,100,19.2783832680258,19.2783832680258,19.2783832680258,19.2783832680258,151.568726452611,0.0,1.0
2012-05-15,29.0808,29.18,29.0808,29.16,1500,19.1865437419851,19.2519925996233,19.1865437419851,19.2387972654221,2273.53089678917,0.0,1.0
2012-05-16,28.94,28.94,28.94,28.94,900,19.0936485892083,19.0936485892083,19.0936485892083,19.0936485892083,1364.1185380735,0.0,1.0
2012-05-17,28.5,28.8,28.5,28.8,300,18.8033512367808,19.0012812497996,18.8033512367808,19.0012812497996,454.706179357834,0.0,1.0
2012-05-18,28.5,28.5,28.5,28.5,0,18.8033512367808,18.8033512367808,18.8033512367808,18.8033512367808,0,0.0,1.0
2012-05-21,28.6299,28.6299,28.3,28.3,8600,18.889054932418,18.889054932418,18.6713978947683,18.6713978947683,13034.9104749245,0.0,1.0
2012-05-22,28.66,28.74,28.66,28.72,10000,18.9089139103908,18.9616952471958,18.9089139103908,18.9484999129946,15156.8726452611,0.0,1.0
2012-05-23,28.4,28.4,28.4,28.4,5000,18.7373745657746,18.7373745657746,18.7373745657746,18.7373745657746,7578.43632263055,0.0,1.0
2012-05-24,28.4,28.4,28.4,28.4,0,18.7373745657746,18.7373745657746,18.7373745657746,18.7373745657746,0,0.0,1.0
2012-05-25,28.4,28.4,28.4,28.4,10000,18.7373745657746,18.7373745657746,18.7373745657746,18.7373745657746,15156.8726452611,0.0,1.0
2012-05-29,28.4,28.4,28.4,28.4,0,18.7373745657746,18.7373745657746,18.7373745657746,18.7373745657746,0,0.0,1.0
2012-05-30,28.48,28.48,28.45,28.45,400,18.7901559025796,18.7901559025796,18.7703629012777,18.7703629012777,606.274905810444,0.0,1.0
2012-05-31,28.4,28.5,28.36,28.5,5500,18.7373745657746,18.8033512367808,18.7109838973721,18.8033512367808,8336.2799548936,0.0,1.0
2012-06-01,28.0,28.15,28.0,28.15,400,18.4734678817496,18.572432888259,18.4734678817496,18.572432888259,606.274905810444,0.0,1.0
2012-06-04,27.9599,27.9599,27.9599,27.9599,500,18.4470112366761,18.4470112366761,18.4470112366761,18.4470112366761,757.843632263055,0.0,1.0
2012-06-05,28.15,28.19,28.03,28.19,10200,18.572432888259,18.5988235566615,18.4932608830515,18.5988235566615,15460.0100981663,0.0,1.0
2012-06-06,28.15,28.15,28.15,28.15,0,18.572432888259,18.572432888259,18.572432888259,18.572432888259,0,0.0,1.0
2012-06-07,28.7,28.7,28.7,28.7,900,18.9353045787933,18.9353045787933,18.9353045787933,18.9353045787933,1364.1185380735,0.0,1.0
2012-06-08,28.63,28.65,28.62,28.62,9100,18.889120909089,18.9023162432902,18.8825232419883,18.8825232419883,13792.7541071876,0.0,1.0
2012-06-11,28.5055,28.5055,28.5055,28.5055,400,18.8069799536862,18.8069799536862,18.8069799536862,18.8069799536862,606.274905810444,0.0,1.0
2012-06-12,28.53,28.53,28.53,28.53,5000,18.8231442380827,18.8231442380827,18.8231442380827,18.8231442380827,7578.43632263056,0.0,1.0
2012-06-13,28.53,28.53,28.53,28.53,0,18.8231442380827,18.8231442380827,18.8231442380827,18.8231442380827,0,0.0,1.0
2012-06-14,28.53,28.53,28.53,28.53,0,18.8231442380827,18.8231442380827,18.8231442380827,18.8231442380827,0,0.0,1.0
2012-06-15,28.8704,28.8704,28.8704,28.8704,200,19.047728826188,19.047728826188,19.047728826188,19.047728826188,303.137452905222,0.0,1.0
2012-06-18,29.03,29.03,29.03,29.03,1400,19.153027593114,19.153027593114,19.153027593114,19.153027593114,2121.96217033655,0.0,1.0
2012-06-19,29.03,29.03,29.03,29.03,0,19.153027593114,19.153027593114,19.153027593114,19.153027593114,0,0.0,1.0
2012-06-20,29.24,29.29,29.2,29.29,1100,19.2915786022271,19.3245669377302,19.2651879338246,19.3245669377302,1667.25599097872,0.0,1.0
2012-06-21,29.24,29.24,29.24,29.24,0,19.2915786022271,19.2915786022271,19.2915786022271,19.2915786022271,0,0.0,1.0
2012-06-22,28.92,28.92,28.92,28.92,200,19.0804532550071,19.0804532550071,19.0804532550071,19.0804532550071,303.137452905222,0.0,1.0
2012-06-25,28.63,28.63,28.63,28.63,300,18.889120909089,18.889120909089,18.889120909089,18.889120909089,454.706179357832,0.0,1.0
2012-06-26,28.63,28.63,28.63,28.63,0,18.889120909089,18.889120909089,18.889120909089,18.889120909089,0,0.0,1.0
2012-06-27,28.63,28.63,28.63,28.63,0,18.889120909089,18.889120909089,18.889120909089,18.889120909089,0,0.0,1.0
2012-06-28,28.63,28.63,28.63,28.63,0,18.889120909089,18.889120909089,18.889120909089,18.889120909089,0,0.0,1.0
2012-06-29,28.63,28.63,28.63,28.63,0,19.0607354671102,19.0607354671102,19.0607354671102,19.0607354671102,0,0.260114,1.0
2012-07-02,28.63,28.63,28.63,28.63,0,19.0607354671102,19.0607354671102,19.0607354671102,19.0607354671102,0,0.0,1.0
2012-07-03,29.45,29.45,29.42,29.42,11700,19.6066594308905,19.6066594308905,19.5866866029473,19.5866866029473,17573.8759177473,0.0,1.0
2012-07-05,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-06,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-09,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-10,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-11,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-12,29.45,29.45,29.45,29.45,0,19.6066594308905,19.6066594308905,19.6066594308905,19.6066594308905,0,0.0,1.0
2012-07-13,29.16,29.16,29.04,29.09,9700,19.413588760773,19.413588760773,19.3336974490003,19.3669854955723,14569.7945642863,0.0,1.0
2012-07-16,29.15,29.15,29.15,29.15,3000,19.4069311514586,19.4069311514586,19.4069311514586,19.4069311514586,4506.12203019164,0.0,1.0
2012-07-17,29.2,29.2,29.0906,29.14,4600,19.4402191980306,19.4402191980306,19.3673849521311,19.4002735421443,6909.3871129605,0.0,1.0
2012-07-18,29.43,29.43,29.269,29.269,5800,19.5933442122617,19.5933442122617,19.4861567022999,19.4861567022999,8711.83592503714,0.0,1.0
2012-07-19,29.5,29.5,29.48,29.48,1600,19.6399474774624,19.6399474774624,19.6266322588336,19.6266322588336,2403.26508276887,0.0,1.0
2012-07-20,29.23,29.36,29.23,29.36,2000,19.4601920259738,19.5467409470609,19.4601920259738,19.5467409470609,3004.08135346109,0.0,1.0
2012-07-23,28.82,28.88,28.77,28.88,5800,19.1872300440836,19.22717569997,19.1539419975117,19.22717569997,8711.83592503717,0.0,1.0
2012-07-24,28.82,28.82,28.82,28.82,0,19.1872300440836,19.1872300440836,19.1872300440836,19.1872300440836,0,0.0,1.0
2012-07-25,28.8,28.8,28.7,28.7,400,19.1739148254549,19.1739148254549,19.1073387323109,19.1073387323109,600.816270692216,0.0,1.0
2012-07-26,28.8,28.8,28.8,28.8,0,19.1739148254549,19.1739148254549,19.1739148254549,19.1739148254549,0,0.0,1.0
2012-07-27,28.8,28.8,28.8,28.8,0,19.1739148254549,19.1739148254549,19.1739148254549,19.1739148254549,0,0.0,1.0
2012-07-30,29.57,29.57,29.57,29.57,400,19.6865507426632,19.6865507426632,19.6865507426632,19.6865507426632,600.816270692217,0.0,1.0
2012-07-31,29.51,29.51,29.51,29.51,200,19.6466050867768,19.6466050867768,19.6466050867768,19.6466050867768,300.408135346109,0.0,1.0
2012-08-01,29.51,29.51,29.51,29.51,0,19.6466050867768,19.6466050867768,19.6466050867768,19.6466050867768,0,0.0,1.0
2012-08-02,29.51,29.51,29.51,29.51,0,19.6466050867768,19.6466050867768,19.6466050867768,19.6466050867768,0,0.0,1.0
2012-08-03,29.51,29.51,29.51,29.51,0,19.6466050867768,19.6466050867768,19.6466050867768,19.6466050867768,0,0.0,1.0
2012-08-06,29.51,29.51,29.51,29.51,0,19.6466050867768,19.6466050867768,19.6466050867768,19.6466050867768,0,0.0,1.0
2012-08-07,29.879,29.97,29.879,29.92,89800,19.892270870478,19.952855115239,19.892270870478,19.919567068667,134883.252770403,0.0,1.0
2012-08-08,29.865,29.89,29.83,29.83,1600,19.8829502174378,19.8995942407238,19.8596485848374,19.8596485848374,2403.26508276887,0.0,1.0
2012-08-09,29.88,29.88,29.75,29.75,88800,19.8929366314094,19.8929366314094,19.8063877103223,19.8063877103223,133381.212093672,0.0,1.0
2012-08-10,29.92,29.92,29.92,29.92,500,19.919567068667,19.919567068667,19.919567068667,19.919567068667,751.020338365271,0.0,1.0
2012-08-13,29.8,29.8,29.8,29.8,1000,19.8396757568943,19.8396757568943,19.8396757568943,19.8396757568943,1502.04067673054,0.0,1.0
2012-08-14,29.93,29.94,29.93,29.94,11400,19.9262246779814,19.9328822872958,19.9262246779814,19.9328822872958,17123.2637147282,0.0,1.0
2012-08-15,29.91,29.91,29.83,29.83,1000,19.9129094593526,19.9129094593526,19.8596485848374,19.8596485848374,1502.04067673054,0.0,1.0
2012-08-16,30.09,30.09,29.97,29.97,1200,20.0327464270117,20.0327464270117,19.952855115239,19.952855115239,1802.44881207665,0.0,1.0
2012-08-17,30.07,30.11,30.07,30.11,1200,20.0194312083829,20.0460616456405,20.0194312083829,20.0460616456405,1802.44881207665,0.0,1.0
2012-08-20,29.96,30.1,29.96,30.1,1100,19.9461975059246,20.0394040363261,19.9461975059246,20.0394040363261,1652.24474440359,0.0,1.0
2012-08-21,30.15,30.2456,30.15,30.2456,1200,20.0726920828981,20.1363388279437,20.0726920828981,20.1363388279437,1802.44881207665,0.0,1.0
2012-08-22,30.0,30.07,30.0,30.07,900,19.9728279431821,20.0194312083829,19.9728279431821,20.0194312083829,1351.83660905749,0.0,1.0
2012-08-23,30.0184,30.0184,30.0184,30.0184,100,19.9850779443206,19.9850779443206,19.9850779443206,19.9850779443206,150.204067673054,0.0,1.0
2012-08-24,30.02,30.02,30.02,30.02,0,19.9861431618109,19.9861431618109,19.9861431618109,19.9861431618109,0,0.0,1.0
2012-08-27,30.09,30.12,30.05,30.05,2100,20.0327464270117,20.0527192549549,20.0061159897541,20.0061159897541,3154.28542113414,0.0,1.0
2012-08-28,30.01,30.01,30.01,30.01,1000,19.9794855524965,19.9794855524965,19.9794855524965,19.9794855524965,1502.04067673055,0.0,1.0
2012-08-29,30.04,30.09,30.0,30.0,2000,19.9994583804397,20.0327464270117,19.9728279431821,19.9728279431821,3004.08135346109,0.0,1.0
2012-08-30,30.04,30.04,30.04,30.04,0,19.9994583804397,19.9994583804397,19.9994583804397,19.9994583804397,0,0.0,1.0
2012-08-31,29.95,29.95,29.95,29.95,300,19.9395398966102,19.9395398966102,19.9395398966102,19.9395398966102,450.612203019162,0.0,1.0
2012-09-04,30.25,30.25,29.8645,29.8645,700,20.139268176042,20.139268176042,19.8826173369721,19.8826173369721,1051.42847371138,0.0,1.0
2012-09-05,29.9799,30.01,29.91,30.01,7400,19.9594461484602,19.9794855524965,19.9129094593526,19.9794855524965,11115.101007806,0.0,1.0
2012-09-06,30.4,30.4,30.178,30.19,4900,20.2391323157579,20.2391323157579,20.0913333889784,20.0993225201556,7359.99931597966,0.0,1.0
2012-09-07,30.5965,30.5965,30.46,30.46,3500,20.3699543387857,20.3699543387857,20.2790779716443,20.2790779716443,5257.14236855691,0.0,1.0
2012-09-10,30.58,30.58,30.58,30.58,200,20.358969283417,20.358969283417,20.358969283417,20.358969283417,300.408135346109,0.0,1.0
2012-09-11,30.6655,30.67,30.6655,30.67,9200,20.4158918430551,20.4188877672465,20.4158918430551,20.4188877672465,13818.774225921,0.0,1.0
2012-09-12,30.7,30.75,30.7,30.75,2700,20.4388605951897,20.4721486417617,20.4388605951897,20.4721486417617,4055.50982717247,0.0,1.0
2012-09-13,30.7,30.7,30.7,30.7,500,20.4388605951897,20.4388605951897,20.4388605951897,20.4388605951897,751.020338365272,0.0,1.0
2012-09-14,30.7,30.7,30.7,30.7,0,20.4388605951897,20.4388605951897,20.4388605951897,20.4388605951897,0,0.0,1.0
2012-09-17,31.07,31.18,31.07,31.18,1100,20.6851921398223,20.7584258422806,20.6851921398223,20.7584258422806,1652.2447444036,0.0,1.0
2012-09-18,31.01,31.04,31.0083,31.0399,1300,20.6452464839359,20.6652193118791,20.6441146903525,20.665152735786,1952.65287974971,0.0,1.0
2012-09-19,31.13,31.13,31.0999,31.1,10500,20.7251377957087,20.7251377957087,20.7050983916723,20.7051649677655,15771.4271056707,0.0,1.0
2012-09-20,30.94,30.94,30.94,30.94,400,20.5986432187352,20.5986432187352,20.5986432187352,20.5986432187352,600.816270692217,0.0,1.0
2012-09-21,30.94,30.94,30.94,30.94,0,20.5986432187352,20.5986432187352,20.5986432187352,20.5986432187352,0,0.0,1.0
2012-09-24,30.91,30.91,30.87,30.87,2200,20.578670390792,20.578670390792,20.5520399535344,20.5520399535344,3304.48948880719,0.0,1.0
2012-09-25,30.84,31.05,30.8125,31.0,3000,20.5320671255912,20.6718769211935,20.5137586999767,20.6385888746215,4506.12203019164,0.0,1.0
2012-09-26,30.5565,30.62,30.5565,30.62,300,20.3433239015282,20.3855997206746,20.3433239015282,20.3855997206746,450.612203019162,0.0,1.0
2012-09-27,30.8599,30.86,30.6447,30.72,2400,20.5453157681269,20.54538234422,20.4020440156811,20.4521758138185,3604.8976241533,0.0,1.0
2012-09-28,30.4699,30.49,30.4599,30.46,5000,20.3955062433344,20.4089604941029,20.3888125862356,20.3888795228066,7469.75819978925,0.16498,1.0
2012-10-01,30.5101,30.5101,30.5101,30.5101,400,20.4224147448714,20.4224147448714,20.4224147448714,20.4224147448714,597.58065598314,0.0,1.0
2012-10-02,30.5572,30.5572,30.51,30.55,3400,20.4539418698065,20.4539418698065,20.4223478083004,20.4491224366954,5079.4355758567,0.0,1.0
2012-10-03,30.6,30.66,30.5725,30.66,2200,20.4825907221892,20.5227526647817,20.4641831651676,20.5227526647817,3286.69360790727,0.0,1.0
2012-10-04,30.8,30.8,30.71,30.725,2000,20.6164638641643,20.6164638641643,20.5562209502755,20.5662614359236,2987.9032799157,0.0,1.0
2012-10-05,30.79,31.45,30.79,30.91,6400,20.6097702070655,21.0515515755833,20.6097702070655,20.6900940922506,9561.29049573026,0.0,1.0
2012-10-08,30.69,30.71,30.5917,30.71,2300,20.542833636078,20.5562209502755,20.4770349867972,20.5562209502755,3436.08877190305,0.0,1.0
2012-10-09,30.5,30.65,30.5,30.65,4000,20.4156541512016,20.516059007683,20.4156541512016,20.516059007683,5975.80655983142,0.0,1.0
2012-10-10,30.2901,30.3899,30.2901,30.3899,1800,20.2751542886988,20.3419569865444,20.2751542886988,20.3419569865444,2689.11295192413,0.0,1.0
2012-10-11,30.29,30.29,30.29,30.29,0,20.2750873521278,20.2750873521278,20.2750873521278,20.2750873521278,0,0.0,1.0
2012-10-12,30.4399,30.46,30.4399,30.46,600,20.3754252720381,20.3888795228066,20.3754252720381,20.3888795228066,896.370983974712,0.0,1.0
2012-10-15,30.5899,30.59,30.5399,30.5499,2900,20.4758301285194,20.4758970650904,20.4423618430257,20.4490555001244,4332.45975587778,0.0,1.0
2012-10-16,30.83,30.87,30.69,30.8599,69700,20.6365448354605,20.6633194638556,20.542833636078,20.6565588701858,104128.429305062,0.0,1.0
2012-10-17,31.0,31.14,30.82,30.82,800,20.7503370061394,20.8440482055219,20.6298511783618,20.6298511783618,1195.16131196628,0.0,1.0
2012-10-18,30.94,30.95,30.94,30.95,7000,20.7101750635468,20.7168687206456,20.7101750635468,20.7168687206456,10457.661479705,0.0,1.0
2012-10-19,30.67,30.9199,30.67,30.9199,4000,20.5294463218805,20.6967208127783,20.5294463218805,20.6967208127783,5975.8065598314,0.0,1.0
2012-10-22,30.67,30.67,30.67,30.67,0,20.5294463218805,20.5294463218805,20.5294463218805,20.5294463218805,0,0.0,1.0
2012-10-23,30.3565,30.37,30.355,30.37,800,20.3196001718345,20.3286366089178,20.3185961232697,20.3286366089178,1195.16131196628,0.0,1.0
2012-10-24,30.36,30.36,30.36,30.36,0,20.3219429518191,20.3219429518191,20.3219429518191,20.3219429518191,0,0.0,1.0
2012-10-25,30.35,30.35,30.35,30.35,2500,20.3152492947203,20.3152492947203,20.3152492947203,20.3152492947203,3734.87909989463,0.0,1.0
2012-10-26,30.35,30.35,30.35,30.35,0,20.3152492947203,20.3152492947203,20.3152492947203,20.3152492947203,0,0.0,1.0
2012-10-31,30.4135,30.52,30.41,30.52,16600,20.3577540172974,20.4290414653992,20.3554112373129,20.4290414653992,24799.5972233003,0.0,1.0
2012-11-01,30.67,30.67,30.6584,30.6699,1600,20.5294463218805,20.5294463218805,20.5216816796459,20.5293793853095,2390.32262393256,0.0,1.0
2012-11-02,30.5312,30.65,30.5312,30.65,1400,20.4365383613498,20.516059007683,20.4365383613498,20.516059007683,2091.53229594099,0.0,1.0
2012-11-05,30.32,30.49,30.32,30.49,7700,20.2951683234241,20.4089604941029,20.2951683234241,20.4089604941029,11503.4276276754,0.0,1.0
2012-11-06,30.5699,30.5699,30.5296,30.5699,600,20.4624428143219,20.4624428143219,20.435467376214,20.4624428143219,896.370983974712,0.0,1.0
2012-11-07,30.2919,30.3199,30.2919,30.3199,400,20.2763591469766,20.2951013868531,20.2763591469766,20.2951013868531,597.580655983139,0.0,1.0
2012-11-08,30.14,30.25,30.08,30.25,8100,20.1746824956465,20.2483127237328,20.1345205530539,20.2483127237328,12101.0082836586,0.0,1.0
2012-11-09,30.0786,30.1399,30.0786,30.1399,800,20.1335834410601,20.1746155590755,20.1335834410601,20.1746155590755,1195.16131196628,0.0,1.0
2012-11-12,30.1065,30.14,30.0799,30.14,4100,20.1522587443656,20.1746824956465,20.134453616483,20.1746824956465,6125.2017238272,0.0,1.0
2012-11-13,30.05,30.05,29.96,29.96,800,20.1144395817577,20.1144395817577,20.0541966678689,20.0541966678689,1195.16131196628,0.0,1.0
2012-11-14,29.781,29.85,29.781,29.85,200,19.9343802058012,19.9805664397826,19.9343802058012,19.9805664397826,298.79032799157,0.0,1.0
2012-11-15,29.64,29.75,29.64,29.75,500,19.8399996407087,19.913629868795,19.8399996407087,19.913629868795,746.975819978927,0.0,1.0
2012-11-16,29.72,29.73,29.58,29.67,2100,19.8935488974988,19.9002425545975,19.7998376981162,19.860080612005,3137.29844391148,0.0,1.0
2012-11-19,30.0,30.11,30.0,30.04,7800,20.0809712962639,20.1546015243502,20.0809712962639,20.1077459246589,11652.8227916712,0.0,1.0
2012-11-20,30.14,30.14,30.0999,30.1099,2800,20.1746824956465,20.1746824956465,20.1478409306805,20.1545345877792,4183.06459188198,0.0,1.0
2012-11-21,30.18,30.18,30.1605,30.18,2900,20.2014571240415,20.2014571240415,20.1884044926989,20.2014571240415,4332.45975587777,0.0,1.0
2012-11-23,30.18,30.18,30.18,30.18,0,20.2014571240415,20.2014571240415,20.2014571240415,20.2014571240415,0,0.0,1.0
2012-11-26,30.4452,31.04,30.4452,31.04,1700,20.3789729103005,20.7771116345344,20.3789729103005,20.7771116345344,2539.71778792834,0.0,1.0
2012-11-27,30.45,30.53,30.4155,30.48,8500,20.3821858657079,20.4357351224979,20.3590927487172,20.4022668370041,12698.5889396417,0.0,1.0
2012-11-28,30.54,30.54,30.3,30.34,5600,20.4424287795967,20.4424287795967,20.2817810092265,20.3085556376216,8366.12918376395,0.0,1.0
2012-11-29,30.7,30.7,30.7,30.7,1300,20.5495272931767,20.5495272931767,20.5495272931767,20.5495272931767,1942.13713194521,0.0,1.0
2012-11-30,30.72,30.7499,30.72,30.7499,3400,20.5629146073742,20.5829286420995,20.5629146073742,20.5829286420995,5079.4355758567,0.0,1.0
2012-12-03,30.76,30.85,30.74,30.85,7900,20.5896892357693,20.6499321496581,20.5763019215718,20.6499321496581,11802.217955667,0.0,1.0
2012-12-04,30.73,30.73,30.7299,30.73,1400,20.569608264473,20.569608264473,20.569541327902,20.569608264473,2091.53229594099,0.0,1.0
2012-12-05,30.78,30.78,30.78,30.78,500,20.6030765499668,20.6030765499668,20.6030765499668,20.6030765499668,746.975819978925,0.0,1.0
2012-12-06,30.7477,30.84,30.7477,30.8199,4300,20.5814560375378,20.6432384925593,20.5814560375378,20.6297842417908,6423.99205181876,0.0,1.0
2012-12-07,30.87,30.87,30.76,30.86,2500,20.6633194638556,20.6633194638556,20.5896892357693,20.6566258067568,3734.87909989462,0.0,1.0
2012-12-10,30.84,30.9,30.84,30.87,52500,20.6432384925593,20.6834004351518,20.6432384925593,20.6633194638556,78432.4610977872,0.0,1.0
2012-12-11,30.98,31.11,30.98,31.0,6900,20.7369496919419,20.8239672342257,20.7369496919419,20.7503370061394,10308.2663157092,0.0,1.0
2012-12-12,31.11,31.1522,31.11,31.1522,800,20.8239672342257,20.8522144671824,20.8239672342257,20.8522144671824,1195.16131196628,0.0,1.0
2012-12-13,30.9499,30.97,30.9299,30.9299,3500,20.7168017840746,20.7302560348431,20.7034144698771,20.7034144698771,5228.83073985248,0.0,1.0
2012-12-14,30.98,31.11,30.96,30.99,21900,20.7369496919419,20.8239672342257,20.7235623777444,20.7436433490406,32717.5409150769,0.0,1.0
2012-12-17,31.08,31.08,31.01,31.01,1100,20.8038862629294,20.8038862629294,20.7570306632381,20.7570306632381,1643.34680395364,0.0,1.0
2012-12-18,31.08,31.08,31.08,31.08,0,20.8038862629294,20.8038862629294,20.8038862629294,20.8038862629294,0,0.0,1.0
2012-12-19,31.3,31.35,31.2999,31.35,5500,20.951146719102,20.9846150045958,20.951079782531,20.9846150045958,8216.73401976819,0.0,1.0
2012-12-20,31.37,31.38,31.29,31.3,3000,20.9980023187933,21.004695975892,20.9444530620033,20.951146719102,4481.85491987355,0.0,1.0
2012-12-21,31.31,31.42,31.22,31.27,1500,20.9578403762008,21.0314706042871,20.897597462312,20.9310657478057,2240.92745993677,0.0,1.0
2012-12-24,31.17,31.22,31.08,31.22,1700,20.8641291768182,20.897597462312,20.8038862629294,20.897597462312,2539.71778792835,0.0,1.0
2012-12-26,31.22,31.85,31.168,31.85,11000,20.897597462312,21.3192978595335,20.8627904453984,21.3192978595335,16433.4680395363,0.0,1.0
2012-12-27,30.85,30.85,30.71,30.76,6800,20.8766148554045,20.8766148554045,20.7818749500639,20.8157106305427,10048.5639771092,0.338653,1.0
2012-12-28,30.82,31.22,30.7764,31.22,5800,20.8563134471172,21.1269988909474,20.8268087337397,21.1269988909474,8570.83398047549,0.0,1.0
2012-12-31,30.9696,31.02,30.59,30.59,8800,20.9575498031097,20.9916561690323,20.7006693169149,20.7006693169149,13004.0239703766,0.0,1.0
2013-01-02,31.32,31.41,31.3,31.41,6700,21.194670251905,21.2555744767668,21.1811359797135,21.2555744767668,9900.7909774458,0.0,1.0
2013-01-03,31.24,31.4,31.24,31.33,12400,21.140533163139,21.248807340671,21.140533163139,21.2014373880008,18323.8519582579,0.0,1.0
2013-01-04,31.36,31.36,31.2295,31.27,15600,21.221738796288,21.221738796288,21.1334276702384,21.1608345714262,23052.5879474858,0.0,1.0
2013-01-07,31.3,31.31,31.2399,31.24,22300,21.1811359797135,21.1879031158092,21.140465491778,21.140533163139,32953.3789249315,0.0,1.0
2013-01-08,31.2499,31.26,31.2067,31.26,4700,21.1472326278738,21.1540674353305,21.1179985999401,21.1540674353305,6945.33098417838,0.0,1.0
2013-01-09,31.33,31.36,31.18,31.18,16700,21.2014373880008,21.221738796288,21.0999303465644,21.0999303465644,24678.0909437828,0.0,1.0
2013-01-10,31.5199,31.53,31.3901,31.5,5600,21.3299453024591,21.3367801099159,21.2421078759362,21.3164787016286,8275.28798114875,0.0,1.0
2013-01-11,31.54,31.65,31.49,31.56,27100,21.3435472460116,21.4179857430649,21.3097115655328,21.3570815182031,40046.4829087734,0.0,1.0
2013-01-14,31.55,31.61,31.47,31.61,47600,21.3503143821074,21.3909171986819,21.2961772933413,21.3909171986819,70339.9478397641,0.0,1.0
2013-01-15,31.54,31.54,31.47,31.53,23300,21.3435472460116,21.3435472460116,21.2961772933413,21.3367801099159,34431.1089215653,0.0,1.0
2013-01-16,31.4868,31.49,31.429,31.49,6200,21.3075460819822,21.3097115655328,21.2684320353487,21.3097115655328,9161.92597912895,0.0,1.0
2013-01-17,31.6776,31.69,31.6,31.6,6300,21.4366630386892,21.4450542874479,21.3841500625861,21.3841500625861,9309.69897879232,0.0,1.0
2013-01-18,31.66,31.708,31.6,31.708,14200,21.4247528791607,21.4572351324203,21.3841500625861,21.4572351324203,20983.7659521985,0.0,1.0
2013-01-22,31.72,31.72,31.59,31.71,6000,21.4653556957352,21.4653556957352,21.3773829264904,21.4585885596394,8866.37997980221,0.0,1.0
2013-01-23,31.72,31.75,31.69,31.75,133600,21.4653556957352,21.4856571040225,21.4450542874479,21.4856571040225,197424.727550263,0.0,1.0
2013-01-24,31.7625,31.81,31.72,31.79,50000,21.4941160241422,21.526259920597,21.4653556957352,21.5127256484055,73886.499831685,0.0,1.0
2013-01-25,31.86,31.89,31.8438,31.88,2800,21.5600956010758,21.580397009363,21.5491328406007,21.5736298732673,4137.64399057436,0.0,1.0
2013-01-28,31.77,31.9285,31.7301,31.77,4900,21.499191376214,21.6064504833317,21.4721905031919,21.499191376214,7240.87698350513,0.0,1.0
2013-01-29,31.91,31.91,31.85,31.85,3400,21.5939312815545,21.5939312815545,21.55332846498,21.55332846498,5024.2819885546,0.0,1.0
2013-01-30,31.81,31.93,31.81,31.93,24000,21.526259920597,21.6074655537461,21.526259920597,21.6074655537461,35465.5199192088,0.0,1.0
2013-01-31,31.76,31.87,31.76,31.87,13100,21.4924242401182,21.5668627371715,21.4924242401182,21.5668627371715,19358.2629559015,0.0,1.0
2013-02-01,31.95,31.97,31.9,31.96,13700,21.6209998259376,21.6345340981291,21.5871641454588,21.6277669620333,20244.9009538817,0.0,1.0
2013-02-04,31.62,31.85,31.59,31.85,5400,21.3976843347777,21.55332846498,21.3773829264904,21.55332846498,7979.74198182197,0.0,1.0
2013-02-05,31.772,31.772,31.67,31.76,2100,21.5005448034331,21.5005448034331,21.4315200152564,21.4924242401182,3103.23299293078,0.0,1.0
2013-02-06,31.624,31.69,31.62,31.69,1400,21.400391189216,21.4450542874479,21.3976843347777,21.4450542874479,2068.82199528718,0.0,1.0
2013-02-07,31.57,31.68,31.5216,31.68,5500,21.3638486542989,21.4382871513522,21.3310957155954,21.4382871513522,8127.51498148535,0.0,1.0
2013-02-08,31.6852,31.72,31.67,31.72,3700,21.441806062122,21.4653556957352,21.4315200152564,21.4653556957352,5467.60098754469,0.0,1.0
2013-02-11,31.698,31.91,31.64,31.91,24100,21.4504679963245,21.5939312815545,21.4112186069692,21.5939312815545,35613.2929188723,0.0,1.0
2013-02-12,31.79,31.8,31.718,31.72,58200,21.5127256484055,21.5194927845012,21.4640022685161,21.4653556957352,86003.8858040814,0.0,1.0
2013-02-13,31.77,31.84,31.77,31.84,1400,21.499191376214,21.5465613288843,21.499191376214,21.5465613288843,2068.82199528718,0.0,1.0
2013-02-14,31.76,31.77,31.71,31.71,3300,21.4924242401182,21.499191376214,21.4585885596394,21.4585885596394,4876.50898889122,0.0,1.0
2013-02-15,31.66,31.79,31.66,31.79,2300,21.4247528791607,21.5127256484055,21.4247528791607,21.5127256484055,3398.77899225751,0.0,1.0
2013-02-19,31.8401,31.89,31.78,31.83,3800,21.5466290002452,21.580397009363,21.5059585123097,21.5397941927885,5615.37398720807,0.0,1.0
2013-02-20,31.6626,31.8865,31.6301,31.8865,16200,21.4265123345456,21.5780285117295,21.4045191422344,21.5780285117295,23939.2259454659,0.0,1.0
2013-02-21,31.4252,31.51,31.3697,31.51,10300,21.2658605236323,21.3232458377243,21.2283029183009,21.3232458377243,15220.6189653272,0.0,1.0
2013-02-22,31.64,31.64,31.49,31.61,22100,21.4112186069692,21.4112186069692,21.3097115655328,21.3909171986819,32657.8329256048,0.0,1.0
2013-02-25,31.5,31.84,31.49,31.84,46200,21.3164787016286,21.5465613288843,21.3097115655328,21.5465613288843,68271.125844477,0.0,1.0
2013-02-26,31.41,31.5,31.3,31.48,23800,21.2555744767668,21.3164787016286,21.1811359797135,21.3029444294371,35169.9739198821,0.0,1.0
2013-02-27,31.639,31.64,31.52,31.52,3100,21.4105418933596,21.4112186069692,21.3300129738201,21.3300129738201,4580.96298956447,0.0,1.0
2013-02-28,31.65,31.77,31.65,31.719,15700,21.4179857430649,21.499191376214,21.4179857430649,21.4646789821256,23200.3609471491,0.0,1.0
2013-03-01,31.65,31.65,31.55,31.55,10200,21.4179857430649,21.4179857430649,21.3503143821074,21.3503143821074,15072.8459656638,0.0,1.0
2013-03-04,31.72,31.72,31.54,31.62,18400,21.4653556957352,21.4653556957352,21.3435472460116,21.3976843347777,27190.2319380601,0.0,1.0
2013-03-05,31.93,31.95,31.905,31.94,44200,21.6074655537461,21.6209998259376,21.5905477135067,21.6142326898418,65315.6658512095,0.0,1.0
2013-03-06,31.93,31.96,31.928,31.95,23300,21.6074655537461,21.6277669620333,21.6061121265269,21.6209998259376,34431.1089215652,0.0,1.0
2013-03-07,31.99,32.49,31.9699,32.49,16200,21.6480683703206,21.9864251751083,21.6344664267681,21.9864251751083,23939.225945466,0.0,1.0
2013-03-08,31.988,32.07,31.96,32.07,10200,21.6467149431014,21.7022054590866,21.6277669620333,21.7022054590866,15072.8459656638,0.0,1.0
2013-03-11,32.07,32.07,31.99,32.0,8100,21.7022054590866,21.7022054590866,21.6480683703206,21.6548355064163,11969.612972733,0.0,1.0
2013-03-12,31.9731,32.49,31.92,32.49,14200,21.6366319103188,21.9864251751083,21.6006984176503,21.9864251751083,20983.7659521985,0.0,1.0
2013-03-13,31.99,32.176,31.916,32.01,8800,21.6480683703206,21.7739371017016,21.597991563212,21.6616026425121,13004.0239703766,0.0,1.0
2013-03-14,32.14,32.14,32.006,32.07,6500,21.7495754117569,21.7495754117569,21.6588957880738,21.7022054590866,9605.24497811907,0.0,1.0
2013-03-15,32.14,32.21,32.1,32.21,14600,21.7495754117569,21.7969453644272,21.7225068673739,21.7969453644272,21574.8579508521,0.0,1.0
2013-03-18,31.9772,32.0899,31.95,31.99,8500,21.639406436118,21.7156720599172,21.6209998259376,21.6480683703206,12560.7049713865,0.0,1.0
2013-03-19,31.92,32.02,31.8178,32.02,8100,21.6006984176503,21.6683697786079,21.5315382867517,21.6683697786079,11969.612972733,0.0,1.0
2013-03-20,32.079,32.1099,31.99,32.0599,4500,21.7082958815728,21.7292063321087,21.6480683703206,21.6953706516299,6649.78498485166,0.0,1.0
2013-03-21,31.94,32.01,31.94,31.989,14100,21.6142326898418,21.6616026425121,21.6142326898418,21.647391656711,20835.9929525352,0.0,1.0
2013-03-22,32.04,32.04,31.9598,32.0,3200,21.6819040507994,21.6819040507994,21.6276316193114,21.6548355064163,4728.73598922784,0.0,1.0
2013-03-25,31.93,32.12,31.9,32.12,22400,21.6074655537461,21.7360411395654,21.5871641454588,21.7360411395654,33101.1519245949,0.0,1.0
2013-03-26,32.08,32.08,32.01,32.05,4800,21.7089725951824,21.7089725951824,21.6616026425121,21.6886711868951,7093.10398384177,0.0,1.0
2013-03-27,32.07,32.07,31.95,31.98,19700,21.7022054590866,21.7022054590866,21.6209998259376,21.6413012342248,29111.280933684,0.0,1.0
2013-03-28,32.036,32.04,31.91,31.99,11300,21.7602952320462,21.7630122123474,21.6747103525594,21.7290499585828,16636.1161987764,0.119841,1.0
2013-04-01,31.8,32.05,31.8,32.05,4000,21.5999933942774,21.7698046631003,21.5999933942774,21.7698046631003,5888.89068983233,0.0,1.0
2013-04-02,31.9599,32.07,31.919,32.07,11700,21.7086046818165,21.7833895646061,21.6808235582371,21.7833895646061,17225.0052677596,0.0,1.0
2013-04-03,31.8,32.0,31.8,32.0,107900,21.5999933942774,21.7358424093357,21.5999933942774,21.7358424093357,158852.826358227,0.0,1.0
2013-04-04,31.9635,31.98,31.884,31.98,17100,21.7110499640876,21.7222575078299,21.6570499806019,21.7222575078299,25175.0076990332,0.0,1.0
2013-04-05,31.9895,32.0,31.68,31.86,7900,21.7287103360451,21.7358424093357,21.5184839852423,21.6407480987949,11630.5591124189,0.0,1.0
2013-04-08,32.08,32.08,31.9725,32.06,13500,21.790182015359,21.790182015359,21.7171631697652,21.7765971138532,19875.0060781842,0.0,1.0
2013-04-09,32.1865,32.22,32.08,32.16,5000,21.8625216158776,21.8852763258999,21.790182015359,21.8445216213824,7361.11336229043,0.0,1.0
2013-04-10,32.38,32.41,32.33,32.33,24400,21.9939555379466,22.0143328902053,21.959993284182,21.959993284182,35922.2332079772,0.0,1.0
2013-04-11,32.4898,32.55,32.478,32.4999,5600,22.0685366472136,22.1094272007462,22.0605215553252,22.075397022474,8244.44696576528,0.0,1.0
2013-04-12,32.45,32.45,32.3499,32.449,38600,22.041502693217,22.041502693217,21.9735102611803,22.0408234481417,56827.7951568821,0.0,1.0
2013-04-15,31.9394,32.36,31.9394,32.36,6000,21.694680157773,21.9803706364407,21.694680157773,21.9803706364407,8833.33603474852,0.0,1.0
2013-04-16,32.22,32.23,32.1202,32.1248,4000,21.8852763258999,21.8920687766528,21.8174876673858,21.8206121947321,5888.89068983234,0.0,1.0
2013-04-17,31.9,32.15,31.83,32.15,133500,21.6679179018065,21.8377291706295,21.6203707465361,21.8377291706295,196541.726773155,0.0,1.0
2013-04-18,31.84,31.94,31.84,31.94,2400,21.627163197289,21.6950877048182,21.627163197289,21.6950877048182,3533.33441389941,0.0,1.0
2013-04-19,32.02,32.02,31.91,32.02,5800,21.7494273108415,21.7494273108415,21.6747103525594,21.7494273108415,8538.89150025691,0.0,1.0
2013-04-22,32.1299,32.1499,31.938,32.0,13400,21.8240763446161,21.8376612461219,21.6937292146676,21.7358424093357,19727.7838109383,0.0,1.0
2013-04-23,32.304,32.35,32.2388,32.2712,11900,21.9423329122244,21.9735781856878,21.8980461333154,21.9200536737548,17519.4498022512,0.0,1.0
2013-04-24,32.46,32.4899,32.36,32.3868,16800,22.0482951439699,22.0686045717211,21.9803706364407,21.9985744044586,24733.3408972958,0.0,1.0
2013-04-25,32.6,32.65,32.45,32.45,19800,22.1433894545107,22.1773517082753,22.041502693217,22.041502693217,29150.0089146702,0.0,1.0
2013-04-26,32.53,32.6,32.5,32.6,10900,22.0958422992403,22.1433894545107,22.0754649469816,22.1433894545107,16047.2271297932,0.0,1.0
2013-04-29,32.77,32.77,32.66,32.66,7500,22.2588611173103,22.2588611173103,22.1841441590282,22.1841441590282,11041.6700434357,0.0,1.0
2013-04-30,32.81,32.81,32.7799,32.8,5400,22.286030920322,22.286030920322,22.2655856435557,22.2792384695691,7950.00243127367,0.0,1.0
2013-05-01,32.69,33.19,32.6838,33.19,11800,22.204521511287,22.5441440489329,22.2003101918202,22.5441440489329,17372.2275350054,0.0,1.0
2013-05-02,32.81,32.83,32.72,32.75,7000,22.286030920322,22.2996158218278,22.2248988635458,22.2452762158045,10305.5587072066,0.0,1.0
2013-05-03,33.01,33.09,33.01,33.06,12600,22.4218799353804,22.4762195414037,22.4218799353804,22.455842189145,18550.0056729718,0.0,1.0
2013-05-06,33.0399,33.09,32.9701,33.09,34000,22.4421893631316,22.4762195414037,22.3947780568762,22.4762195414037,50055.5708635749,0.0,1.0
2013-05-07,33.13,33.13,33.075,33.075,38200,22.5033893444154,22.5033893444154,22.4660308652743,22.4660308652743,56238.9060878988,0.0,1.0
2013-05-08,33.33,33.33,33.229,33.29,74400,22.6392383594737,22.6392383594737,22.5706346068693,22.612068556462,109533.366830882,0.0,1.0
2013-05-09,33.16,33.2899,33.16,33.27,10200,22.5237666966741,22.6120006319545,22.5237666966741,22.5984836549562,15016.6712590725,0.0,1.0
2013-05-10,33.14,33.19,33.0701,33.15,22100,22.5101817951683,22.5441440489329,22.4627025644054,22.5169742459212,32536.1210613237,0.0,1.0
2013-05-13,33.08,33.17,33.08,33.1299,19800,22.4694270906508,22.530559147427,22.4694270906508,22.5033214199078,29150.0089146701,0.0,1.0
2013-05-14,33.25,33.29,33.1206,33.1206,21500,22.5848987534504,22.612068556462,22.4970044407076,22.4970044407076,31652.7874578488,0.0,1.0
2013-05-15,33.2,33.2865,33.1801,33.25,13200,22.5509364996858,22.6096911986985,22.5374195226875,22.5848987534504,19433.3392764467,0.0,1.0
2013-05-16,33.14,33.3,33.13,33.211,17600,22.5101817951683,22.618861007215,22.5033893444154,22.558408195514,25911.1190352623,0.0,1.0
2013-05-17,33.31,33.31,33.22,33.3,5600,22.6256534579679,22.6256534579679,22.5645214011916,22.618861007215,8244.44696576527,0.0,1.0
2013-05-20,33.4088,33.447,33.389,33.42,6000,22.6927628714067,22.7187100332829,22.6793138189159,22.70037041625,8833.33603474852,0.0,1.0
2013-05-21,33.509,33.51,33.37,33.45,3900,22.7608232279509,22.7615024730262,22.6664081624854,22.7207477685087,5741.66842258654,0.0,1.0
2013-05-22,33.15,33.459,33.09,33.45,62400,22.5169742459212,22.7268609741864,22.4762195414037,22.7207477685087,91866.6947613845,0.0,1.0
2013-05-23,32.91,32.91,32.685,32.78,11000,22.3539554278512,22.3539554278512,22.2011252859105,22.2656535680633,16194.4493970389,0.0,1.0
2013-05-24,32.8,32.8,32.58,32.76,5200,22.2792384695691,22.2792384695691,22.1298045530049,22.2520686665574,7655.55789678204,0.0,1.0
2013-05-28,32.7931,33.05,32.731,33.05,20000,22.2745516785496,22.449049738392,22.232370559374,22.449049738392,29444.4534491617,0.0,1.0
2013-05-29,32.51,32.6008,32.43,32.6008,13200,22.0822573977345,22.143932850571,22.0279177917112,22.143932850571,19433.3392764467,0.0,1.0
2013-05-30,32.66,32.69,32.6,32.64,10200,22.1841441590282,22.204521511287,22.1433894545107,22.1705592575224,15016.6712590725,0.0,1.0
2013-05-31,32.23,32.51,32.1,32.1,39500,21.8920687766528,22.0822573977345,21.8037669168649,21.8037669168649,58152.7955620944,0.0,1.0
2013-06-03,32.28,32.28,32.06,32.2,8600,21.9260310304174,21.9260310304174,21.7765971138532,21.8716914243941,12661.1149831395,0.0,1.0
2013-06-04,32.24,32.47,32.21,32.47,10600,21.8988612274057,22.0550875947228,21.878483875147,22.0550875947228,15605.5603280557,0.0,1.0
2013-06-05,31.88,32.15,31.83,32.15,17000,21.6543330003007,21.8377291706295,21.6203707465361,21.8377291706295,25027.7854317874,0.0,1.0
2013-06-06,32.02,32.02,31.72,31.87,19600,21.7494273108415,21.7494273108415,21.545653788254,21.6475405495478,28855.5643801785,0.0,1.0
2013-06-07,32.25,32.25,32.0,32.16,39200,21.9056536781586,21.9056536781586,21.7358424093357,21.8445216213824,57711.1287603571,0.0,1.0
2013-06-10,32.25,32.29,32.15,32.22,11800,21.9056536781586,21.9328234811703,21.8377291706295,21.8852763258999,17372.2275350054,0.0,1.0
2013-06-11,31.91,32.05,31.8801,32.01,9100,21.6747103525594,21.7698046631003,21.6544009248082,21.7426348600886,13397.2263193686,0.0,1.0
2013-06-12,31.77,32.01,31.76,32.01,45800,21.5796160420186,21.7426348600886,21.5728235912657,21.7426348600886,67427.7983985803,0.0,1.0
2013-06-13,32.18,32.18,31.8875,31.899,8700,21.8581065228882,21.8581065228882,21.6594273383654,21.6672386567312,12808.3372503854,0.0,1.0
2013-06-14,32.01,32.23,31.9799,32.23,6000,21.7426348600886,21.8920687766528,21.7221895833223,21.8920687766528,8833.33603474852,0.0,1.0
2013-06-17,32.1401,32.34,32.138,32.33,18900,21.8310046443841,21.9667857349349,21.829578229726,21.959993284182,27825.0085094578,0.0,1.0
2013-06-18,32.37,32.37,32.16,32.16,3600,21.9871630871936,21.9871630871936,21.8445216213824,21.8445216213824,5300.00162084912,0.0,1.0
2013-06-19,32.162,32.4,32.01,32.4,19000,21.845880111533,22.0075404394524,21.7426348600886,22.0075404394524,27972.2307767036,0.0,1.0
2013-06-20,31.17,31.6,31.148,31.6,16000,21.1720689968436,21.464144379219,21.1571256051871,21.464144379219,23555.5627593293,0.0,1.0
2013-06-21,31.11,31.27,31.05,31.27,43300,21.1313142923261,21.2399935043727,21.0905595878086,21.2399935043727,63747.241717435,0.0,1.0
2013-06-24,30.82,30.94,30.5,30.94,13700,20.9343332204914,21.0158426295265,20.7169747963981,21.0158426295265,20169.4506126758,0.0,1.0
2013-06-25,31.04,31.04,30.92,30.92,2400,21.0837671370556,21.0837671370556,21.0022577280206,21.0022577280206,3533.33441389941,0.0,1.0
2013-06-26,31.23,31.25,31.09,31.09,29300,21.2128237013611,21.2264086028669,21.1177293908202,21.1177293908202,43136.1243030218,0.0,1.0
2013-06-27,31.53,31.54,31.45,31.49,6400,21.4165972239486,21.4233896747015,21.3622576179252,21.3894274209369,9422.22510373174,0.0,1.0
2013-06-28,31.284,31.3,31.01,31.139,73100,21.4374643119066,21.4484283647448,21.2497049070523,21.3381025830604,106675.881378837,0.276721,1.0
2013-07-01,31.4,31.46,31.0401,31.452,8000,21.5169536949836,21.5580688931269,21.2703310314542,21.5525868667078,11674.5150619794,0.0,1.0
2013-07-02,31.34,31.53,31.34,31.4924,1100,21.4758384968403,21.6060366242941,21.4758384968403,21.5802711001243,1605.24582102217,0.0,1.0
2013-07-03,31.35,31.36,31.2,31.2,4800,21.4826910298642,21.4895435628881,21.379903034506,21.379903034506,7004.70903718766,0.0,1.0
2013-07-05,31.3099,31.316,31.2101,31.3,1100,21.4552123724385,21.459392417583,21.3868240928601,21.4484283647448,1605.24582102217,0.0,1.0
2013-07-08,31.49,31.49,31.12,31.12,9200,21.5786264921986,21.5786264921986,21.325082770315,21.325082770315,13425.6923212763,0.0,1.0
2013-07-09,31.64,31.64,31.5,31.609,12700,21.6814144875568,21.6814144875568,21.5854790252224,21.6601716351827,18533.2926608923,0.0,1.0
2013-07-10,31.65,31.71,31.5401,31.6399,6000,21.6882670205806,21.7293822187239,21.6129576826482,21.6813459622265,8755.88629648457,0.0,1.0
2013-07-11,32.18,32.18,31.9675,32.11,11000,22.0514512708463,22.0514512708463,21.9058349440888,22.0034835396791,16052.4582102217,0.0,1.0
2013-07-12,32.15,32.19,32.0405,32.1899,6200,22.0308936717746,22.0583038038702,21.9558584351632,22.0582352785399,9047.74917303406,0.0,1.0
2013-07-15,32.2439,32.28,32.165,32.2,7000,22.0952389568689,22.1199766010851,22.0411724713105,22.065156336894,10215.200679232,0.0,1.0
2013-07-16,32.22,32.32,32.1614,32.32,14900,22.0788614029418,22.1473867331806,22.0387055594219,22.1473867331806,21743.7843029367,0.0,1.0
2013-07-17,32.34,32.79,32.3,32.79,4000,22.1610917992284,22.469455785303,22.1336816671328,22.469455785303,5837.2575309897,0.0,1.0
2013-07-18,32.47,32.47,32.3871,32.3871,22500,22.2501747285388,22.2501747285388,22.1933672297708,22.1933672297708,32834.5736118171,0.0,1.0
2013-07-19,32.42,32.47,32.39,32.43,17000,22.2159120634194,22.2501747285388,22.1953544643478,22.2227645964433,24808.3445067063,0.0,1.0
2013-07-22,32.5836,32.63,32.5,32.63,8000,22.3280195036901,22.3598152569209,22.2707323276104,22.3598152569209,11674.5150619794,0.0,1.0
2013-07-23,32.62,32.73,32.609,32.73,4000,22.352962723897,22.4283405871597,22.3454249375707,22.4283405871597,5837.25753098971,0.0,1.0
2013-07-24,32.3858,32.7,32.36,32.7,28400,22.1924764004777,22.4077829880881,22.1747968652761,22.4077829880881,41444.528470027,0.0,1.0
2013-07-25,32.4425,32.4499,32.16,32.39,10600,22.2313302627231,22.2364011371608,22.0377462047985,22.1953544643478,15468.7324571227,0.0,1.0
2013-07-26,32.29,32.33,32.2,32.32,45000,22.126829134109,22.1542392662045,22.065156336894,22.1473867331806,65669.1472236341,0.0,1.0
2013-07-29,32.19,32.2,32.16,32.1736,2100,22.0583038038702,22.065156336894,22.0377462047985,22.047065649711,3064.56020376959,0.0,1.0
2013-07-30,32.18,32.29,32.09,32.18,8600,22.0514512708463,22.126829134109,21.9897784736314,22.0514512708463,12550.1036916279,0.0,1.0
2013-07-31,32.3,32.63,32.04,32.63,203700,22.1336816671328,22.3598152569209,21.955515808512,22.3598152569209,297262.339765651,0.0,1.0
2013-08-01,32.426,32.52,32.38,32.52,5600,22.2200235832337,22.2844373936582,22.1885019313239,22.2844373936582,8172.1605433856,0.0,1.0
2013-08-02,32.57,32.58,32.45,32.479,9400,22.3187000587776,22.3255525918015,22.2364696624911,22.2563420082603,13717.5551978258,0.0,1.0
2013-08-05,32.549,32.549,32.47,32.49,5700,22.3043097394275,22.3043097394275,22.2501747285388,22.2638797945866,8318.09198166032,0.0,1.0
2013-08-06,32.42,32.6,32.34,32.6,25900,22.2159120634194,22.3392576578492,22.1610917992284,22.3392576578492,37796.2425131584,0.0,1.0
2013-08-07,32.33,32.42,32.275,32.42,7600,22.1542392662045,22.2159120634194,22.1165503345731,22.2159120634194,11090.7893088804,0.0,1.0
2013-08-08,32.5,32.5,32.38,32.38,2400,22.2707323276104,22.2707323276104,22.1885019313239,22.1885019313239,3502.35451859383,0.0,1.0
2013-08-09,32.53,32.53,32.45,32.5,4000,22.2912899266821,22.2912899266821,22.2364696624911,22.2707323276104,5837.2575309897,0.0,1.0
2013-08-12,32.46,32.489,32.434,32.434,17100,22.2433221955149,22.2631945412842,22.2255056096528,22.2255056096528,24954.275944981,0.0,1.0
2013-08-13,32.43,32.463,32.3406,32.3406,5400,22.2227645964433,22.2453779554221,22.1615029512098,22.1615029512098,7880.2976668361,0.0,1.0
2013-08-14,32.42,32.4599,32.31,32.31,15900,22.2159120634194,22.2432536701847,22.1405342001567,22.1405342001567,23203.0986856841,0.0,1.0
2013-08-15,32.0873,32.24,31.987,32.24,11500,21.9879282897149,22.0925664689896,21.9191973834854,22.0925664689896,16782.1154015954,0.0,1.0
2013-08-16,32.067,32.1137,32.05,32.106,2200,21.9740176476764,22.006018976898,21.9623683415358,22.0007425264696,3210.49164204434,0.0,1.0
2013-08-19,31.8248,31.8687,31.8096,31.8608,500,21.8080492978381,21.8381319178129,21.7976334476418,21.832718416724,729.657191373712,0.0,1.0
2013-08-20,31.94,32.0,31.8847,31.91,9800,21.8869904782732,21.9281056764164,21.8490959706511,21.8664328792015,14301.2809509248,0.0,1.0
2013-08-21,31.7001,31.8299,31.7001,31.8299,4200,21.7225982110303,21.8115440896802,21.7225982110303,21.8115440896802,6129.12040753919,0.0,1.0
2013-08-22,31.93,32.0899,31.831,31.89,4300,21.8801379452493,21.9897099483011,21.8122978683129,21.8527278131538,6275.05184581393,0.0,1.0
2013-08-23,32.1,32.1,31.999,31.999,6100,21.9966310066552,21.9966310066552,21.9274204231141,21.9274204231141,8901.81773475932,0.0,1.0
2013-08-26,32.07,32.11,32.0301,32.07,14300,21.9760734075836,22.0034835396791,21.9487318008183,21.9760734075836,20868.1956732882,0.0,1.0
2013-08-27,31.73,31.7664,31.729,31.7664,1200,21.7430872847717,21.7680305049786,21.7424020314693,21.7680305049786,1751.17725929691,0.0,1.0
2013-08-28,31.66,31.75,31.5601,31.75,5100,21.6951195536045,21.7567923508194,21.626662748696,21.7567923508194,7442.50335201188,0.0,1.0
2013-08-29,31.6,31.73,31.6,31.71,3400,21.6540043554612,21.7430872847717,21.6540043554612,21.7293822187239,4961.66890134126,0.0,1.0
2013-08-30,31.6022,32.03,31.6022,32.03,1500,21.6555119127265,21.9486632754881,21.6555119127265,21.9486632754881,2188.97157412114,0.0,1.0
2013-09-03,31.67,31.79,31.57,31.79,2500,21.7019720866284,21.784202482915,21.6334467563896,21.784202482915,3648.28595686857,0.0,1.0
2013-09-04,31.85,31.87,31.75,31.799,4000,21.8253176810582,21.839022747106,21.7567923508194,21.7903697626364,5837.25753098972,0.0,1.0
2013-09-05,31.84,31.87,31.7898,31.87,13500,21.8184651480344,21.839022747106,21.7840654322545,21.839022747106,19700.7441670902,0.0,1.0
2013-09-06,31.9722,32.01,31.86,31.87,3100,21.9090556346101,21.9349582094403,21.8321702140821,21.839022747106,4523.87458651701,0.0,1.0
2013-09-09,32.2699,32.28,32.156,32.17,23600,22.113055542731,22.1199766010851,22.035005191589,22.0445987378224,34439.8194328392,0.0,1.0
2013-09-10,32.448,32.45,32.398,32.412,23000,22.2350991558863,22.2364696624911,22.2008364907669,22.2104300370003,33564.2308031908,0.0,1.0
2013-09-11,32.56,32.57,32.36,32.36,5000,22.3118475257537,22.3187000587776,22.1747968652761,22.1747968652761,7296.57191373714,0.0,1.0
2013-09-12,32.55,32.55,32.54,32.54,3600,22.3049949927298,22.3049949927298,22.298142459706,22.298142459706,5253.53177789075,0.0,1.0
2013-09-13,32.53,32.54,32.47,32.54,15400,22.2912899266821,22.298142459706,22.2501747285388,22.298142459706,22473.4414943104,0.0,1.0
2013-09-16,32.73,32.85,32.73,32.76,1300,22.4283405871597,22.5105709834463,22.4283405871597,22.4488981862313,1897.10869757165,0.0,1.0
2013-09-17,32.778,32.81,32.73,32.7976,3000,22.4612327456743,22.4831608513507,22.4283405871597,22.4746637104011,4377.94314824228,0.0,1.0
2013-09-18,33.36,33.3999,32.76,32.87,18400,22.8600501676641,22.8873917744294,22.4488981862313,22.524276049494,26851.3846425527,0.0,1.0
2013-09-19,33.31,33.49,33.25,33.49,2700,22.8257875025447,22.9491330969746,22.7846723044015,22.9491330969746,3940.14883341806,0.0,1.0
2013-09-20,33.09,33.3,33.08,33.3,3400,22.6750317760194,22.8189349695209,22.6681792429955,22.8189349695209,4961.66890134125,0.0,1.0
2013-09-23,33.085,33.16,32.9501,33.16,14200,22.6716055095074,22.7229995071865,22.5791648390153,22.7229995071865,20722.2642350135,0.0,1.0
2013-09-24,33.1088,33.1404,33.08,33.11,5800,22.6879145381043,22.7095685424597,22.6681792429955,22.6887368420671,8464.02341993506,0.0,1.0
2013-09-25,33.07,33.15,33.07,33.15,14700,22.6613267099716,22.7161469741627,22.6613267099716,22.7161469741627,21451.9214263872,0.0,1.0
2013-09-26,33.09,33.1337,33.0301,33.1337,21800,22.6750317760194,22.7049773453337,22.6339851032063,22.7049773453337,31813.0535438939,0.0,1.0
2013-09-27,33.08,33.09,33.01,33.0301,11700,22.6681792429955,22.6750317760194,22.6202115118283,22.6339851032063,17073.9782781449,0.0,1.0
2013-09-30,32.84,32.88,32.77,32.88,4200,22.5809814455199,22.6084856860139,22.5328490246555,22.6084856860139,6108.14903385721,0.112751,1.0
2013-10-01,32.95,33.18,32.6701,32.89,4000,22.6566181068782,22.8147674897184,22.4641571840219,22.6153617461373,5817.28479414973,0.0,1.0
2013-10-02,32.98,32.98,32.822,32.95,11600,22.6772462872487,22.6772462872487,22.5686045372977,22.6566181068782,16870.1259030342,0.0,1.0
2013-10-03,32.81,32.99,32.77,32.99,5100,22.5603532651495,22.6841223473722,22.5328490246555,22.6841223473722,7417.03811254088,0.0,1.0
2013-10-04,32.9104,32.9104,32.85,32.85,4700,22.6293889087892,22.6293889087892,22.5878575056434,22.5878575056434,6835.30963312594,0.0,1.0
2013-10-07,32.7304,32.79,32.58,32.58,7200,22.5056198265665,22.5466011449025,22.4022038823094,22.4022038823094,10471.1126294695,0.0,1.0
2013-10-08,32.52,32.8,32.52,32.8,2000,22.3609475215685,22.553477205026,22.3609475215685,22.553477205026,2908.64239707485,0.0,1.0
2013-10-09,32.59,32.64,32.4901,32.5699,8900,22.4090799424328,22.4434602430503,22.3403881017992,22.3952590615846,12943.4586669831,0.0,1.0
2013-10-10,32.925,32.93,32.8201,32.8201,12100,22.6394279565695,22.6428659866313,22.5672980858742,22.5672980858742,17597.2865023029,0.0,1.0
2013-10-11,33.129,33.129,33.052,33.07,1000,22.7796995830886,22.7796995830886,22.7267539201378,22.73913082836,1454.32119853743,0.0,1.0
2013-10-14,33.2,33.2,33.08,33.08,1000,22.8285196099653,22.8285196099653,22.7460068884835,22.7460068884835,1454.32119853743,0.0,1.0
2013-10-15,33.05,33.18,33.05,33.17,112200,22.7253787081131,22.8147674897184,22.7253787081131,22.8078914295949,163174.838475899,0.0,1.0
2013-10-16,33.299,33.3,33.1295,33.13,110700,22.8965926051878,22.8972802112002,22.7800433860948,22.7803871891009,160993.356678094,0.0,1.0
2013-10-17,33.61,33.61,33.2719,33.28,22100,23.1104380750282,23.1104380750282,22.8779584822532,22.8835280909532,32140.4984876771,0.0,1.0
2013-10-18,33.7267,33.7599,33.72,33.72,8300,23.1906816966692,23.2135102162792,23.1860747363865,23.1860747363865,12070.8659478607,0.0,1.0
2013-10-21,33.77,33.84,33.7,33.84,14000,23.2204550370039,23.2685874578683,23.1723226161395,23.2685874578683,20360.496779524,0.0,1.0
2013-10-22,33.99,34.029,33.811,33.96,32900,23.3717283597205,23.3985449942021,23.2486468835102,23.3511001793501,47847.1674318815,0.0,1.0
2013-10-23,33.731,33.77,33.7101,33.75,5000,23.1936384025223,23.2204550370039,23.1792674368642,23.2067029167569,7271.60599268715,0.0,1.0
2013-10-24,33.84,33.899,33.84,33.89,2400,23.2685874578683,23.3091562125968,23.2685874578683,23.3029677584857,3490.37087648983,0.0,1.0
2013-10-25,33.95,33.95,33.8001,33.93,166800,23.3442241192266,23.3442241192266,23.2411519779756,23.3304719989796,242580.775916043,0.0,1.0
2013-10-28,33.8786,34.29,33.78,34.29,5800,23.2951290499449,23.578010163425,23.2273310971274,23.578010163425,8435.0629515171,0.0,1.0
2013-10-29,33.87,33.93,33.86,33.93,6000,23.2892156382387,23.3304719989796,23.2823395781152,23.3304719989796,8725.92719122459,0.0,1.0
2013-10-30,33.86,33.9599,33.82,33.88,4500,23.2823395781152,23.3510314187488,23.2548353376213,23.2960916983622,6544.44539341845,0.0,1.0
2013-10-31,33.77,33.84,33.67,33.84,14400,23.2204550370039,23.2685874578683,23.1516944357691,23.2685874578683,20942.225258939,0.0,1.0
2013-11-01,33.62,33.82,33.51,33.82,12600,23.1173141351516,23.2548353376213,23.0416774737933,23.2548353376213,18324.4471015716,0.0,1.0
2013-11-04,33.72,33.72,33.679,33.679,6000,23.1860747363865,23.1860747363865,23.1578828898802,23.1578828898802,8725.92719122457,0.0,1.0
2013-11-05,33.55,33.65,33.536,33.65,17500,23.0691817142873,23.1379423155221,23.0595552301144,23.1379423155221,25450.620974405,0.0,1.0
2013-11-06,33.7,33.75,33.5901,33.75,3700,23.1723226161395,23.2067029167569,23.0967547153824,23.2067029167569,5380.98843458849,0.0,1.0
2013-11-07,33.306,33.72,33.306,33.72,27900,22.9014058472743,23.1860747363865,22.9014058472743,23.1860747363865,40575.5614391942,0.0,1.0
2013-11-08,33.47,33.47,33.2901,33.31,9000,23.0141732332994,23.0141732332994,22.8904729116779,22.9041562713237,13088.8907868369,0.0,1.0
2013-11-11,33.46,33.59,33.45,33.59,8200,23.0072971731759,23.0966859547812,23.0004211130524,23.0966859547812,11925.4338280069,0.0,1.0
2013-11-12,33.39,33.4599,33.39,33.45,2000,22.9591647523115,23.0072284125747,22.9591647523115,23.0004211130524,2908.64239707486,0.0,1.0
2013-11-13,33.6,33.6,33.3001,33.3699,2000,23.1035620149047,23.1035620149047,22.8973489718014,22.9453438714633,2908.64239707486,0.0,1.0
2013-11-14,33.75,33.75,33.63,33.67,23300,23.2067029167569,23.2067029167569,23.1241901952751,23.1516944357691,33885.6839259222,0.0,1.0
2013-11-15,33.92,33.92,33.82,33.85,25800,23.3235959388561,23.3235959388561,23.2548353376213,23.2754635179918,37521.4869222658,0.0,1.0
2013-11-18,33.868,34.01,33.868,34.0067,13900,23.287840426214,23.3854804799675,23.287840426214,23.3832113801267,20215.0646596703,0.0,1.0
2013-11-19,33.7685,33.92,33.756,33.92,14500,23.2194236279854,23.3235959388561,23.210828552831,23.3235959388561,21087.6573787927,0.0,1.0
2013-11-20,33.64,33.8399,33.64,33.7735,3800,23.1310662553986,23.268518697267,23.1310662553986,23.2228616580471,5526.42055444223,0.0,1.0
2013-11-21,33.815,33.82,33.724,33.81,3600,23.2513973075596,23.2548353376213,23.1888251604359,23.2479592774978,5235.55631473474,0.0,1.0
2013-11-22,33.874,33.874,33.77,33.86,75500,23.2919660622881,23.2919660622881,23.2204550370039,23.2823395781152,109801.250489576,0.0,1.0
2013-11-25,33.88,33.9,33.8101,33.9,4700,23.2960916983622,23.3098438186092,23.2480280380991,23.3098438186092,6835.30963312592,0.0,1.0
2013-11-26,33.89,33.89,33.82,33.88,5700,23.3029677584857,23.3029677584857,23.2548353376213,23.2960916983622,8289.63083166335,0.0,1.0
2013-11-27,33.93,34.04,33.87,34.04,18000,23.3304719989796,23.4061086603379,23.2892156382387,23.4061086603379,26177.7815736738,0.0,1.0
2013-11-29,33.97,34.1,33.93,33.93,14400,23.3579762394736,23.4473650210788,23.3304719989796,23.3304719989796,20942.225258939,0.0,1.0
2013-12-02,33.78,34.0,33.74,34.0,10200,23.2273310971274,23.378604419844,23.1998268566334,23.378604419844,14834.0762250818,0.0,1.0
2013-12-03,33.642,33.79,33.56,33.79,6300,23.1324414674233,23.2342071572509,23.0760577744107,23.2342071572509,9162.22355078581,0.0,1.0
2013-12-04,33.54,33.61,33.364,33.54,12500,23.0623056541638,23.1104380750282,22.9412869959905,23.0623056541638,18179.0149817178,0.0,1.0
2013-12-05,33.38,33.49,33.38,33.49,29800,22.952288692188,23.0279253535464,22.952288692188,23.0279253535464,43338.7717164155,0.0,1.0
2013-12-06,33.73,33.76,33.6201,33.76,15600,23.19295079651,23.2135789768804,23.1173828957529,23.2135789768804,22687.4106971839,0.0,1.0
2013-12-09,33.76,33.8,33.67,33.8,56900,23.2135789768804,23.2410832173743,23.1516944357691,23.2410832173743,82750.8761967798,0.0,1.0
2013-12-10,33.74,33.779,33.704,33.7599,4500,23.1998268566334,23.226643491115,23.1750730401889,23.2135102162792,6544.44539341845,0.0,1.0
2013-12-11,33.4101,33.729,33.41,33.729,37500,22.9729856331597,23.1922631904976,22.9729168725585,23.1922631904976,54537.0449451537,0.0,1.0
2013-12-12,33.37,33.389,33.282,33.34,7200,22.9454126320645,22.9584771462992,22.8849033029779,22.9247844516941,10471.1126294695,0.0,1.0
2013-12-13,33.37,33.37,33.19,33.19,7600,22.9454126320645,22.9454126320645,22.8216435498418,22.8216435498418,11052.8411088845,0.0,1.0
2013-12-16,33.51,33.54,33.46,33.54,29000,23.0416774737933,23.0623056541638,23.0072971731759,23.0623056541638,42175.3147575855,0.0,1.0
2013-12-17,33.44,33.53,33.376,33.53,16300,22.9935450529289,23.0554295940403,22.9495382681386,23.0554295940403,23705.4355361601,0.0,1.0
2013-12-18,33.77,33.8,33.4356,33.65,15000,23.2204550370039,23.2410832173743,22.9905195864746,23.1379423155221,21814.8179780614,0.0,1.0
2013-12-19,33.69,33.69,33.52,33.52,13300,23.165446556016,23.165446556016,23.0485535339168,23.0485535339168,19342.4719405478,0.0,1.0
2013-12-20,33.8155,33.84,33.55,33.55,27100,23.2517411105657,23.2685874578683,23.0691817142873,23.0691817142873,39412.1044803644,0.0,1.0
2013-12-23,33.96,34.04,33.87,33.87,70700,23.3511001793501,23.4061086603379,23.2892156382387,23.2892156382387,102820.508736596,0.0,1.0
2013-12-24,34.05,34.14,33.92,34.14,13900,23.4129847204614,23.4748692615728,23.3235959388561,23.4748692615728,20215.0646596703,0.0,1.0
2013-12-26,34.16,34.17,34.08,34.15,12300,23.4886213818197,23.4954974419432,23.4336129008319,23.4817453216963,17888.1507420104,0.0,1.0
2013-12-27,33.81,34.11,33.81,34.11,60300,23.4827808563509,23.691146258803,23.4827808563509,23.691146258803,86818.63585371,0.341506,1.0
2013-12-30,33.97,33.99,33.851,33.98,86800,23.593909070992,23.6078000978221,23.5112574613527,23.600854584407,124972.762721427,0.0,1.0
2013-12-31,34.04,34.32,33.994,34.32,86600,23.6425276648975,23.8370020405194,23.6105783031881,23.8370020405194,124684.807046953,0.0,1.0
2014-01-02,33.6,33.94,33.6,33.94,37300,23.3369250746344,23.5730725307468,23.3369250746344,23.5730725307468,53703.7332892767,0.0,1.0
2014-01-03,33.65,33.774,33.65,33.77,161100,23.3716526417098,23.4577770080566,23.3716526417098,23.4549988026906,231948.29578827,0.0,1.0
2014-01-06,33.69,33.85,33.59,33.71,82200,23.39943469537,23.5105629100111,23.3299795612193,23.4133257222002,118349.78220854,0.0,1.0
2014-01-07,33.82,33.83,33.73,33.75,28900,23.4897263697659,23.496671883181,23.4272167490303,23.4411077758604,41609.5949613968,0.0,1.0
2014-01-08,33.75,33.816,33.75,33.75,33400,23.4411077758604,23.4869481643999,23.4411077758604,23.4411077758604,48088.5976370468,0.0,1.0
2014-01-09,33.79,33.85,33.63,33.85,36400,23.4688898295207,23.5105629100111,23.3577616148796,23.5105629100111,52407.9327541468,0.0,1.0
2014-01-10,33.98,33.99,33.79,33.79,46600,23.600854584407,23.6078000978221,23.4688898295207,23.4688898295207,67093.6721522869,0.0,1.0
2014-01-13,33.71,33.959,33.71,33.959,36500,23.4133257222002,23.5862690062354,23.4133257222002,23.5862690062354,52551.9105913833,0.0,1.0
2014-01-14,33.97,33.9707,33.61,33.96,14800,23.593909070992,23.594395256931,23.3438705880495,23.5869635575769,21308.7199110267,0.0,1.0
2014-01-15,34.089,34.09,33.79,33.79,23500,23.6765606806313,23.6772552319728,23.4688898295207,23.4688898295207,33834.7917506167,0.0,1.0
2014-01-16,34.04,34.0599,33.9398,34.014,51200,23.6425276648975,23.6563492365935,23.5729336204785,23.6244693300183,73716.6526651733,0.0,1.0
2014-01-17,33.95,34.06,33.9162,34.06,38200,23.5800180441618,23.6564186917276,23.5565422088189,23.6564186917276,54999.5338244068,0.0,1.0
2014-01-21,34.04,34.179,33.95,34.179,93600,23.6425276648975,23.7390703013669,23.5800180441618,23.7390703013669,134763.25565352,0.0,1.0
2014-01-22,34.11,34.11,34.0201,34.0201,124600,23.691146258803,23.691146258803,23.6287060932015,23.6287060932015,179396.385196887,0.0,1.0
2014-01-23,33.84,33.94,33.79,33.8608,173600,23.5036173965961,23.5730725307468,23.4688898295207,23.5180640644994,249945.525442853,0.0,1.0
2014-01-24,33.35,33.78,33.34,33.75,117200,23.1632872392577,23.4619443161057,23.1563417258426,23.4411077758604,168742.025241373,0.0,1.0
2014-01-27,33.1899,33.359,33.02,33.3053,28700,23.0520895694824,23.1695382013312,22.9340852965604,23.1322407942923,41321.6392869234,0.0,1.0
2014-01-28,33.37,33.37,33.2243,33.24,34200,23.1771782660878,23.1771782660878,23.0759821356302,23.0868865916919,49240.42033494,0.0,1.0
2014-01-29,33.03,34.1,33.02,34.1,11300,22.9410308099754,23.6842007453879,22.9340852965604,23.6842007453879,16269.4956077434,0.0,1.0
2014-01-30,33.304,33.33,33.15,33.18,17000,23.1313378775483,23.1493962124275,23.0243769709563,23.0452135112015,24476.2323302334,0.0,1.0
2014-01-31,33.04,34.63,32.71,34.63,10700,22.9479763233905,24.0523129563866,22.7187743806932,24.0523129563866,15405.6285843233,0.0,1.0
2014-02-03,32.496,32.8395,32.44,32.8395,36300,22.5701403936107,22.8087187794183,22.5312455184863,22.8087187794183,52263.9549169101,0.0,1.0
2014-02-04,32.63,32.68,32.52,32.52,6200,22.6632102733726,22.697937840448,22.5868096258069,22.5868096258069,8926.62590867336,0.0,1.0
2014-02-05,32.64,32.6799,32.52,32.6799,12400,22.6701557867877,22.6978683853138,22.5868096258069,22.6978683853138,17853.2518173467,0.0,1.0
2014-02-06,33.0,33.0,32.84,32.87,32800,22.9201942697302,22.9201942697302,22.8090660550891,22.8299025953343,47224.7306136267,0.0,1.0
2014-02-07,33.36,33.36,33.09,33.11,6700,23.1702327526727,23.1702327526727,22.9827038904658,22.996594917296,9646.51509485669,0.0,1.0
2014-02-10,33.32,33.326,33.2401,33.326,64800,23.1424506990124,23.1466180070615,23.086956046826,23.1466180070615,93297.6385293603,0.0,1.0
2014-02-11,33.61,33.639,33.36,33.36,7000,23.3438705880495,23.3640125769532,23.1702327526727,23.1702327526727,10078.4486065667,0.0,1.0
2014-02-12,33.66,33.699,33.6,33.699,22900,23.3785981551248,23.4056856574436,23.3369250746344,23.4056856574436,32970.9247271967,0.0,1.0
2014-02-13,33.6988,33.7499,33.4,33.57,2400,23.4055467471753,23.4410383207263,23.198014806333,23.3160885343892,3455.46809368,0.0,1.0
2014-02-14,33.81,33.81,33.75,33.7799,2800,23.4827808563509,23.4827808563509,23.4411077758604,23.4618748609715,4031.37944262666,0.0,1.0
2014-02-18,34.0,34.0185,33.91,34.0,13200,23.6147456112372,23.6275948110551,23.5522359905016,23.6147456112372,19005.07451524,0.0,1.0
2014-02-19,33.84,34.08,33.84,34.07,23100,23.5036173965961,23.6703097185577,23.5036173965961,23.6633642051427,33258.88040167,0.0,1.0
2014-02-20,33.98,33.98,33.78,33.86,316900,23.600854584407,23.600854584407,23.4619443161057,23.5175084234262,456265.766202998,0.0,1.0
2014-02-21,33.78,34.07,33.78,33.82,19400,23.4619443161057,23.6633642051427,23.4619443161057,23.4897263697659,27931.7004239133,0.0,1.0
2014-02-24,34.1101,34.27,34.1101,34.19,8100,23.6912157139371,23.8022744734441,23.6912157139371,23.7467103661235,11662.20481617,0.0,1.0
2014-02-25,34.16,34.2199,34.0401,34.1974,15200,23.7258738258783,23.7674774512346,23.6425971200316,23.7518500460507,21884.6312599734,0.0,1.0
2014-02-26,34.13,34.2,34.0598,34.18,3400,23.7050372856331,23.7536558795386,23.6562797814593,23.7397648527084,4895.24646604667,0.0,1.0
2014-02-27,34.148,34.42,34.1294,34.42,14700,23.7175392097802,23.9064571746701,23.7046205548282,23.9064571746701,21164.74207379,0.0,1.0
2014-02-28,34.3192,34.42,34.1904,34.29,12200,23.8364463994462,23.9064571746701,23.7469881866601,23.8161655002742,17565.2961428734,0.0,1.0
2014-03-03,33.9994,34.58,33.8501,34.58,22400,23.6143288804323,24.0175853893112,23.5106323651453,24.0175853893112,32251.0355410133,0.0,1.0
2014-03-04,34.4,34.455,34.364,34.455,47700,23.89256614784,23.9307664716229,23.8675622995457,23.9307664716229,68677.42836189,0.0,1.0
2014-03-05,34.38,34.4196,34.31,34.41,63700,23.8786751210098,23.9061793541335,23.8300565271044,23.8995116612551,91713.8823197569,0.0,1.0
2014-03-06,34.54,34.59,34.49,34.55,29700,23.989803335651,24.0245309027263,23.9550757685756,23.996748849066,42761.41765929,0.0,1.0
2014-03-07,34.36,34.49,34.301,34.49,8800,23.8647840941797,23.9550757685756,23.8238055650308,23.9550757685756,12670.0496768267,0.0,1.0
2014-03-10,34.2757,34.36,34.19,34.36,49000,23.8062334160907,23.8647840941797,23.7467103661235,23.8647840941797,70549.1402459666,0.0,1.0
2014-03-11,34.12,34.69,34.12,34.69,20400,23.698091772218,24.093986036877,23.698091772218,24.093986036877,29371.4787962801,0.0,1.0
2014-03-12,34.16,34.16,34.0,34.0,11800,23.7258738258783,23.7258738258783,23.6147456112372,23.6147456112372,16989.3847939267,0.0,1.0
2014-03-13,33.76,34.53,33.75,34.53,11300,23.4480532892755,23.9828578222359,23.4411077758604,23.9828578222359,16269.4956077434,0.0,1.0
2014-03-14,33.7252,33.846,33.7252,33.83,8000,23.4238829025911,23.5077847046451,23.4238829025911,23.496671883181,11518.2269789333,0.0,1.0
2014-03-17,33.99,34.0292,33.9401,33.99,10600,23.6078000978221,23.6350265104092,23.5731419858809,23.6078000978221,15261.6507470867,0.0,1.0
2014-03-18,34.19,34.19,34.0829,34.116,21500,23.7467103661235,23.7467103661235,23.6723239174481,23.695313566852,30955.2350058834,0.0,1.0
2014-03-19,33.87,34.15,33.7001,34.15,7500,23.5244539368413,23.7189283124632,23.4064496639193,23.7189283124632,10798.33779275,0.0,1.0
2014-03-20,33.89,33.89,33.73,33.73,6200,23.5383449636714,23.5383449636714,23.4272167490303,23.4272167490303,8926.62590867335,0.0,1.0
2014-03-21,33.82,34.05,33.7806,33.7806,10400,23.4897263697659,23.6494731783125,23.4623610469106,23.4623610469106,14973.6950726134,0.0,1.0
2014-03-24,33.84,33.8685,33.6612,33.825,9300,23.5036173965961,23.523412109829,23.3794316167346,23.4931991264735,13389.93886301,0.0,1.0
2014-03-25,34.06,34.4,33.841,34.4,10500,23.6564186917276,23.89256614784,23.5043119479376,23.89256614784,15117.67290985,0.0,1.0
2014-03-26,33.9226,34.27,33.9226,34.27,10500,23.5609873374046,23.8022744734441,23.5609873374046,23.8022744734441,15117.67290985,0.0,1.0
2014-03-27,33.9715,34.02,33.8525,33.8525,2700,23.5949508980042,23.6286366380673,23.5122992883649,23.5122992883649,3887.40160539001,0.0,1.0
2014-03-28,34.18,34.29,34.1,34.24,15500,23.7397648527084,23.8161655002742,23.6842007453879,23.7814379331989,22316.5647716834,0.0,1.0
2014-03-31,34.2556,34.27,34.17,34.25,6500,23.8780027953113,23.8880403728242,23.8183349734288,23.8740992929451,9324.959122784,0.123432,1.0
2014-04-01,34.3659,34.3899,34.2104,34.34,47700,23.9548878508445,23.9716171466994,23.8464959547845,23.936834152401,68430.8538702764,0.0,1.0
2014-04-02,34.44,34.44,34.297,34.297,2800,24.0065395517965,24.0065395517965,23.906860830661,23.906860830661,4016.90546827619,0.0,1.0
2014-04-03,34.4,34.75,34.301,34.75,26400,23.9786573920383,24.2226262899224,23.9096490466368,24.2226262899224,37873.6801294612,0.0,1.0
2014-04-04,34.254,34.5403,34.19,34.494,4500,23.8768875089209,24.0764540673901,23.8322760533078,24.04418046747,6455.74093115817,0.0,1.0
2014-04-07,34.07,34.189,33.9965,34.11,4800,23.7486295740333,23.8315789993139,23.6973961054776,23.7765117337915,6886.12365990204,0.0,1.0
2014-04-08,34.0852,34.15,34.0,34.049,14600,23.7592247947414,23.8043938935497,23.6998357944565,23.7339914401602,20945.2927988687,0.0,1.0
2014-04-09,34.38,34.38,34.18,34.18,1600,23.9647163121592,23.9647163121592,23.8253055133683,23.8253055133683,2295.37455330068,0.0,1.0
2014-04-10,33.99,34.37,33.87,33.87,8600,23.6928652545169,23.9577457722197,23.6092187752424,23.6092187752424,12337.6382239912,0.0,1.0
2014-04-11,33.702,33.95,33.7,33.95,4800,23.492113704258,23.6649830947587,23.4907195962701,23.6649830947587,6886.12365990204,0.0,1.0
2014-04-14,33.79,33.96,33.76,33.76,31900,23.553454455726,23.6719536346983,23.5325428359074,23.5325428359074,45764.0301564323,0.0,1.0
2014-04-15,33.868,33.98,33.62,33.69,12800,23.6078246672545,23.6858947145774,23.4349552767537,23.4837490563305,18362.9964264054,0.0,1.0
2014-04-16,34.26,34.26,34.08,34.08,49500,23.8810698328847,23.8810698328847,23.7556001139728,23.7556001139728,71013.1502427397,0.0,1.0
2014-04-17,34.348,34.36,34.2732,34.28,5100,23.9424105843527,23.9507752322801,23.8902709456049,23.8950109127638,7316.50638864591,0.0,1.0
2014-04-21,34.336,34.37,34.15,34.15,20100,23.9340459364252,23.9577457722197,23.8043938935497,23.8043938935497,28835.6428258398,0.0,1.0
2014-04-22,34.46,34.4752,34.43,34.43,5100,24.0204806316756,24.0310758523837,23.9995690118569,23.9995690118569,7316.50638864592,0.0,1.0
2014-04-23,34.4408,34.46,34.35,34.35,17000,24.0070971949917,24.0204806316756,23.9438046923406,23.9438046923406,24388.3546288197,0.0,1.0
2014-04-24,34.416,34.47,34.3201,34.3201,9900,23.9898102559416,24.0274511716151,23.9229627779213,23.9229627779213,14202.6300485479,0.0,1.0
2014-04-25,34.2565,34.37,34.234,34.37,4000,23.8786301439058,23.9577457722197,23.8629464290418,23.9577457722197,5738.43638325171,0.0,1.0
2014-04-28,34.31,34.41,34.08,34.13,17900,23.9159225325824,23.9856279319779,23.7556001139728,23.7904528136706,25679.5028150514,0.0,1.0
2014-04-29,34.494,34.51,34.355,34.51,14300,24.04418046747,24.0553333313733,23.9472899623104,24.0553333313733,20514.9100701249,0.0,1.0
2014-04-30,34.5696,34.57,34.411,34.55,10600,24.096877749413,24.0971565710106,23.9863249859718,24.0832154911315,15206.856415617,0.0,1.0
2014-05-01,34.602,34.67,34.45,34.5,3800,24.1194622988171,24.1668619704061,24.013510091736,24.0483627914338,5451.51456408913,0.0,1.0
2014-05-02,34.61,34.7,34.51,34.51,4800,24.1250387307688,24.1877735902247,24.0553333313733,24.0553333313733,6886.12365990204,0.0,1.0
2014-05-05,34.64,34.64,34.54,34.54,13400,24.1459503505874,24.1459503505874,24.076244951192,24.076244951192,19223.7618838932,0.0,1.0
2014-05-06,34.498,34.79,34.498,34.52,15700,24.0469686834459,24.2505084496806,24.0469686834459,24.0623038713129,22523.3628042629,0.0,1.0
2014-05-07,34.67,34.88,34.46,34.88,42400,24.1668619704061,24.3132433091365,24.0204806316756,24.3132433091365,60827.4256624679,0.0,1.0
2014-05-08,34.5834,34.78,34.47,34.47,8100,24.1064970945296,24.2435379097411,24.0274511716151,24.0274511716151,11620.3336760847,0.0,1.0
2014-05-09,34.62,34.72,34.5525,34.72,3200,24.1320092707083,24.2017146701038,24.0849581261164,24.2017146701038,4590.74910660137,0.0,1.0
2014-05-12,34.8074,34.8299,34.7384,34.76,56100,24.2626371891754,24.2783209040394,24.2145404635925,24.229596829862,80481.5702751052,0.0,1.0
2014-05-13,34.85,34.8996,34.83,34.8872,4500,24.2923316893179,24.326905567418,24.2783906094388,24.318262097893,6455.74093115816,0.0,1.0
2014-05-14,34.86,34.9099,34.7965,34.895,13000,24.2993022292574,24.3340852235558,24.2550393006413,24.3236991190458,18649.918245568,0.0,1.0
2014-05-15,34.6532,34.67,34.53,34.67,7100,24.1551514633076,24.1668619704061,24.0692744112524,24.1668619704061,10185.7245802718,0.0,1.0
2014-05-16,34.76,34.76,34.6094,34.6094,46900,24.229596829862,24.229596829862,24.1246204983724,24.1246204983724,67283.1665936261,0.0,1.0
2014-05-19,34.772,34.78,34.6001,34.6001,6900,24.2379614777894,24.2435379097411,24.1181378962286,24.1181378962286,9898.80276110919,0.0,1.0
2014-05-20,34.61,34.89,34.49,34.89,12200,24.1250387307688,24.3202138490761,24.0413922514942,24.3202138490761,17502.2309689177,0.0,1.0
2014-05-21,34.754,34.7681,34.644,34.644,3600,24.2254145058982,24.235242967213,24.1487385665632,24.1487385665632,5164.59274492654,0.0,1.0
2014-05-22,34.8565,34.8565,34.78,34.8074,4200,24.2968625402786,24.2968625402786,24.2435379097411,24.2626371891754,6025.35820241428,0.0,1.0
2014-05-23,34.98,34.98,34.916,34.916,7400,24.382948708532,24.382948708532,24.3383372529189,24.3383372529189,10616.1073090156,0.0,1.0
2014-05-27,35.104,35.1836,35.01,35.16,18200,24.4693834037823,24.5248689017011,24.4038603283506,24.5084184274438,26109.8855437953,0.0,1.0
2014-05-28,35.12,35.19,35.04,35.19,8800,24.4805362676856,24.5293300472624,24.4247719481693,24.5293300472624,12624.5600431538,0.0,1.0
2014-05-29,35.218,35.23,35.0,35.0,7800,24.5488475590932,24.5572122070206,24.3968897884111,24.3968897884111,11189.9509473408,0.0,1.0
2014-05-30,35.27,35.27,35.2034,35.2034,6600,24.5850943667788,24.5850943667788,24.5386705707814,24.5386705707814,9468.42003236531,0.0,1.0
2014-06-02,35.27,35.39,35.26,35.39,2700,24.5850943667788,24.6687408460534,24.5781238268393,24.6687408460534,3873.4445586949,0.0,1.0
2014-06-03,35.27,35.27,35.1924,35.269,7000,24.5850943667788,24.5850943667788,24.5310029768479,24.5843973127849,10042.2636706905,0.0,1.0
2014-06-04,35.22,35.29,35.184,35.22,9100,24.5502416670811,24.5990354466579,24.5251477232987,24.5502416670811,13054.9427718976,0.0,1.0
2014-06-05,35.444,35.444,35.302,35.33,2800,24.7063817617269,24.7063817617269,24.6074000945854,24.6269176064161,4016.90546827619,0.0,1.0
2014-06-06,35.64,35.64,35.5868,35.624,7400,24.843004344542,24.843004344542,24.8059210720636,24.8318514806387,10616.1073090157,0.0,1.0
2014-06-09,35.64,35.67,35.5901,35.65,29100,24.843004344542,24.8639159643607,24.8082213502437,24.8499748844816,41747.1246881562,0.0,1.0
2014-06-10,35.56,35.73,35.4701,35.73,9500,24.7872400250256,24.9057392039979,24.7245748709691,24.9057392039979,13628.7864102228,0.0,1.0
2014-06-11,35.36,35.54,35.36,35.54,3300,24.6478292262347,24.7732989451466,24.6478292262347,24.7732989451466,4734.21001618266,0.0,1.0
2014-06-12,35.398,35.45,35.37,35.404,5400,24.674317278005,24.7105640856906,24.6547997661743,24.6784996019687,7746.8891173898,0.0,1.0
2014-06-13,35.45,35.56,35.33,35.56,1000,24.7105640856906,24.7872400250256,24.6269176064161,24.7872400250256,1434.60909581293,0.0,1.0
2014-06-16,35.34,35.48,35.32,35.32,8500,24.6338881463556,24.7314757055093,24.6199470664765,24.6199470664765,12194.1773144099,0.0,1.0
2014-06-17,35.436,35.436,35.35,35.394,3300,24.7008053297753,24.7008053297753,24.6408586862952,24.6715290620292,4734.21001618265,0.0,1.0
2014-06-18,35.6993,35.6993,35.3778,35.59,11800,24.8843396463835,24.8843396463835,24.6602367873271,24.8081516448443,16928.3873305925,0.0,1.0
2014-06-19,35.73,35.83,35.71,35.83,2400,24.9057392039979,24.9754446033934,24.8917981241188,24.9754446033934,3443.06182995102,0.0,1.0
2014-06-20,35.82,35.82,35.53,35.82,8800,24.9684740634538,24.9684740634538,24.766328405207,24.9684740634538,12624.5600431538,0.0,1.0
2014-06-23,35.73,35.819,35.73,35.8,4100,24.9057392039979,24.9677770094599,24.9057392039979,24.9545329835748,5881.897292833,0.0,1.0
2014-06-24,35.655,35.82,35.62,35.6277,3500,24.8534601544513,24.9684740634538,24.8290632646629,24.8344305804164,5021.13183534525,0.0,1.0
2014-06-25,35.74,35.76,35.6,35.76,5100,24.9127097439375,24.9266508238166,24.8151221847838,24.9266508238166,7316.50638864591,0.0,1.0
2014-06-26,35.74,35.74,35.59,35.7376,5000,24.9127097439375,24.9127097439375,24.8081516448443,24.911036814352,7173.04547906462,0.0,1.0
2014-06-27,35.66,36.1,35.63,36.1,3400,24.8569454244211,25.1636491817611,24.8360338046025,25.1636491817611,4877.67092576395,0.0,1.0
2014-06-30,35.5063,35.57,35.38,35.38,6200,24.9810489175048,25.0258661137783,24.8921884482844,24.8921884482844,8812.24246135411,0.33174,1.0
2014-07-01,35.75,35.75,35.55,35.67,12200,25.1525081126672,25.1525081126672,25.0117947805684,25.0962227798277,17340.2190368581,0.0,1.0
2014-07-02,35.6899,35.8,35.59,35.8,3700,25.1102237563715,25.1876864456919,25.0399374469882,25.1876864456919,5258.91888822746,0.0,1.0
2014-07-03,35.758,35.79,35.68,35.79,1500,25.1581366459512,25.180650779087,25.1032584464326,25.180650779087,2131.99414387599,0.0,1.0
2014-07-07,35.579,35.709,35.531,35.531,3600,25.0321982137227,25.123661879587,24.998427014019,24.998427014019,5116.78594530239,0.0,1.0
2014-07-08,35.4592,35.555,35.4,35.555,23900,24.9479109277955,25.0153126138709,24.9062597814943,25.0153126138709,33969.7733590909,0.0,1.0
2014-07-09,35.61,35.61,35.49,35.5157,11000,25.054008780198,25.054008780198,24.9695807809387,24.9876624441134,15634.6237217573,0.0,1.0
2014-07-10,35.4122,35.4122,35.25,35.32,15900,24.9148432947523,24.9148432947523,24.8007247824201,24.8499744486547,22599.1379250855,0.0,1.0
2014-07-11,35.45,35.46,35.33,35.46,10400,24.941438114519,24.9484737811239,24.8570101152597,24.9484737811239,14781.8260642069,0.0,1.0
2014-07-14,35.6,35.63,35.5517,35.62,12800,25.0469731135931,25.0680801134079,25.0129908438912,25.061044446803,18193.0166944085,0.0,1.0
2014-07-15,35.535,35.642,35.41,35.41,10100,25.001241280661,25.0765229133339,24.9132954480992,24.9132954480992,14355.4272354317,0.0,1.0
2014-07-16,35.68,35.71,35.55,35.67,7000,25.1032584464326,25.1243654462475,25.0117947805684,25.0962227798277,9949.30600475466,0.0,1.0
2014-07-17,35.3401,35.62,35.3401,35.48,6400,24.8641161385307,25.061044446803,24.8641161385307,24.9625451143338,9096.50834720423,0.0,1.0
2014-07-18,35.608,35.61,35.47,35.47,17700,25.052601646877,25.054008780198,24.9555094477289,24.9555094477289,25157.5308977368,0.0,1.0
2014-07-21,35.49,35.49,35.44,35.44,1500,24.9695807809387,24.9695807809387,24.934402447914,24.934402447914,2131.994143876,0.0,1.0
2014-07-22,35.73,35.7399,35.6101,35.6101,5000,25.1384367794573,25.1454020893962,25.0540791368641,25.0540791368641,7106.64714625333,0.0,1.0
2014-07-23,35.8099,35.8099,35.7401,35.7401,2300,25.1946517556308,25.1946517556308,25.1455428027283,25.1455428027283,3269.05768727653,0.0,1.0
2014-07-24,35.77,35.853,35.7232,35.7232,4800,25.1665794458771,25.2249754786981,25.133652526166,25.133652526166,6822.38126040319,0.0,1.0
2014-07-25,35.63,35.73,35.63,35.73,3400,25.0680801134079,25.1384367794573,25.0680801134079,25.1384367794573,4832.52005945226,0.0,1.0
2014-07-28,35.69,35.699,35.588,35.62,4900,25.1102941130376,25.116626212982,25.0385303136672,25.061044446803,6964.51420332824,0.0,1.0
2014-07-29,35.6694,35.71,35.63,35.63,4900,25.0958006398314,25.1243654462475,25.0680801134079,25.0680801134079,6964.51420332825,0.0,1.0
2014-07-30,35.523,35.64,35.5,35.64,4100,24.992798480735,25.0751157800129,24.9766164475437,25.0751157800129,5827.45065992773,0.0,1.0
2014-07-31,35.0478,35.48,35.0478,35.48,9200,24.6584636036682,24.9625451143338,24.6584636036682,24.9625451143338,13076.2307491061,0.0,1.0
2014-08-01,34.943,35.08,34.9,35.05,4600,24.5847298176484,24.6811184501361,24.5544764512472,24.6600114503213,6538.11537455306,0.0,1.0
2014-08-04,35.128,35.14,34.927,34.927,1300,24.7148896498398,24.7233324497658,24.5734727510805,24.5734727510805,1847.72825802587,0.0,1.0
2014-08-05,34.802,34.9149,34.729,34.9,9100,24.4855269185187,24.5649595944885,24.4341665523027,24.5544764512472,12934.0978061811,0.0,1.0
2014-08-06,34.71,34.84,34.677,34.677,4900,24.4207987857533,24.5122624516175,24.397581085957,24.397581085957,6964.51420332824,0.0,1.0
2014-08-07,34.533,34.96,34.533,34.96,11200,24.2962674868458,24.5966904508768,24.2962674868458,24.5966904508768,15918.8896076074,0.0,1.0
2014-08-08,34.8199,34.8199,34.6415,34.7199,4600,24.4981207617416,24.4981207617416,24.3726044695094,24.4277640956922,6538.11537455305,0.0,1.0
2014-08-11,35.01,35.05,34.98,35.0124,5900,24.6318687839015,24.6600114503213,24.6107617840867,24.6335573438867,8385.84363257892,0.0,1.0
2014-08-12,34.94,35.22,34.8838,35.22,19100,24.5826191176669,24.7796177826053,24.5430786713472,24.7796177826053,27147.3920986877,0.0,1.0
2014-08-13,35.14,35.24,35.01,35.24,13300,24.7233324497658,24.7936891158152,24.6318687839015,24.7936891158152,18903.6814090338,0.0,1.0
2014-08-14,35.302,35.39,35.2205,35.39,7400,24.8373102487658,24.8992241148893,24.7799695659356,24.8992241148893,10517.8377764549,0.0,1.0
2014-08-15,35.33,35.77,35.22,35.77,3100,24.8570101152597,25.1665794458771,24.7796177826053,25.1665794458771,4406.12123067705,0.0,1.0
2014-08-18,35.5,35.529,35.4,35.49,41600,24.9766164475437,24.997019880698,24.9062597814943,24.9695807809387,59127.3042568276,0.0,1.0
2014-08-19,35.5902,35.61,35.474,35.5,7400,25.0400781603203,25.054008780198,24.9583237143708,24.9766164475437,10517.8377764549,0.0,1.0
2014-08-20,35.63,35.63,35.48,35.61,9100,25.0680801134079,25.0680801134079,24.9625451143338,25.054008780198,12934.0978061811,0.0,1.0
2014-08-21,35.7075,35.7199,35.6201,35.6992,3600,25.1226065295962,25.1313307561864,25.061114803469,25.1167669263141,5116.78594530239,0.0,1.0
2014-08-22,35.66,35.66,35.594,35.6,8600,25.0891871132227,25.0891871132227,25.0427517136301,25.0469731135931,12223.4330915557,0.0,1.0
2014-08-25,35.77,35.81,35.648,35.81,6600,25.1665794458771,25.1947221122969,25.0807443132968,25.1947221122969,9380.77423305438,0.0,1.0
2014-08-26,35.7486,35.859,35.62,35.62,44700,25.1515231193425,25.2291968786611,25.061044446803,25.061044446803,63533.4254875048,0.0,1.0
2014-08-27,35.78,35.99,35.774,35.99,106600,25.1736151124821,25.3213641111858,25.1693937125191,25.3213641111858,151513.71715812,0.0,1.0
2014-08-28,35.686,35.79,35.67,35.7899,6800,25.1074798463956,25.180650779087,25.0962227798277,25.1805804224209,9665.04011890451,0.0,1.0
2014-08-29,35.752,35.82,35.7,35.7,7400,25.1539152459882,25.2017577789018,25.1173297796425,25.1173297796425,10517.8377764549,0.0,1.0
2014-09-02,35.7,35.84,35.67,35.84,21400,25.1173297796425,25.2158291121117,25.0962227798277,25.2158291121117,30416.4497859642,0.0,1.0
2014-09-03,35.909,35.9699,35.8327,35.9699,6000,25.2643752116858,25.3072224213099,25.2106930754901,25.3072224213099,8527.97657550398,0.0,1.0
2014-09-04,35.7084,35.97,35.7,35.97,42500,25.1232397395907,25.3072927779759,25.1173297796425,25.3072927779759,60406.5007431531,0.0,1.0
2014-09-05,35.87,36.21,35.6785,36.21,6800,25.2369361119265,25.4761487764946,25.1022030964419,25.4761487764946,9665.04011890452,0.0,1.0
2014-09-08,35.68,35.81,35.59,35.81,14800,25.1032584464326,25.1947221122969,25.0399374469882,25.1947221122969,21035.6755529098,0.0,1.0
2014-09-09,35.49,35.7,35.4692,35.7,53700,24.9695807809387,25.1173297796425,24.9549465944005,25.1173297796425,76325.3903507608,0.0,1.0
2014-09-10,35.5,36.01,35.38,36.01,13000,24.9766164475437,25.3354354443957,24.8921884482844,25.3354354443957,18477.2825802586,0.0,1.0
2014-09-11,35.44,35.47,35.3201,35.47,21400,24.934402447914,24.9555094477289,24.8500448053208,24.9555094477289,30416.4497859642,0.0,1.0
2014-09-12,35.187,35.347,35.09,35.347,21400,24.756400082809,24.8689707484881,24.6881541167411,24.8689707484881,30416.4497859642,0.0,1.0
2014-09-15,35.13,35.14,35.05,35.14,105600,24.7162967831608,24.7233324497658,24.6600114503213,24.7233324497658,150092.38772887,0.0,1.0
2014-09-16,35.2809,35.35,35.0308,35.0308,24200,24.8224649922294,24.8710814484695,24.6465029704398,24.6465029704398,34396.1721878661,0.0,1.0
2014-09-17,35.2,35.48,35.2,35.48,4800,24.7655464493954,24.9625451143338,24.7655464493954,24.9625451143338,6822.38126040319,0.0,1.0
2014-09-18,35.276,35.332,35.2401,35.3,2900,24.819017515593,24.8584172485807,24.7937594724812,24.8359031154448,4121.85534482692,0.0,1.0
2014-09-19,35.3,35.42,35.2,35.42,15000,24.8359031154448,24.9203311147041,24.7655464493954,24.9203311147041,21319.94143876,0.0,1.0
2014-09-22,35.08,35.3,35.0201,35.3,27003,24.6811184501361,24.8359031154448,24.6389748071725,24.8359031154448,38380.1585780557,0.0,1.0
2014-09-23,34.94,35.08,34.93,35.0,3837,24.5826191176669,24.6811184501361,24.575583451062,24.6248331172966,5453.6410200348,0.0,1.0
2014-09-24,35.09,35.09,34.9368,34.9368,6659,24.6881541167411,24.6881541167411,24.5803677043533,24.5803677043533,9464.63266938016,0.0,1.0
2014-09-25,34.7095,35.0,34.666,34.9,21923,24.420447002423,24.6248331172966,24.3898418526915,24.5544764512472,31159.8050774623,0.0,1.0
2014-09-26,34.8355,34.8891,34.724,34.761,4894,24.5090964016453,24.5468075746478,24.4306487190002,24.4566806854385,6955.98622675275,0.0,1.0
2014-09-29,34.71,34.88,34.54,34.88,28550,24.4207987857533,24.5404051180373,24.3011924534693,24.5404051180373,40578.9552051064,0.0,1.0
2014-09-30,34.496,34.61,34.45,34.46,21922,24.3707576070256,24.4512964047761,24.3382594956526,24.3453243024728,31029.8647335443,0.142875,1.0
2014-10-01,34.24,34.3999,34.15,34.35,8450,24.189898552428,24.3028648134833,24.1263152910461,24.2676114274504,11960.695055125,0.0,1.0
2014-10-02,34.063,34.1311,33.79,34.1311,11575,24.0648514717102,24.1129628061558,23.8719822455182,24.1129628061558,16384.0290252155,0.0,1.0
2014-10-03,34.2501,34.31,34.1634,34.24,3727,24.1970340073164,24.2393522001696,24.1357821321852,24.189898552428,5275.44502608885,0.0,1.0
2014-10-06,34.38,34.488,34.3301,34.48,8193,24.2888058479111,24.3651057615694,24.2535524618782,24.3594539161133,11596.9200694247,0.0,1.0
2014-10-07,34.0,34.234,34.0,34.21,11220,24.0203431887428,24.1856596683359,24.0203431887428,24.1687041319674,15881.5382862132,0.0,1.0
2014-10-08,34.4799,34.4799,33.9,33.9,15201,24.3593832680451,24.3593832680451,23.9496951205406,23.9496951205406,21516.511897391,0.0,1.0
2014-10-09,33.98,34.5,33.93,34.5,19818,24.0062135751023,24.3735835297537,23.9708895410013,24.3735835297537,28051.7224381617,0.0,1.0
2014-10-10,33.6,33.8799,33.57,33.82,7738,23.737750915934,23.935494858832,23.7165564954734,23.8931766659788,10952.8826433795,0.0,1.0
2014-10-13,33.4,33.81,33.399,33.81,31423,23.5964547795297,23.8861118591586,23.5957482988477,23.8861118591586,44478.21546949,0.0,1.0
2014-10-14,33.47,33.68,33.47,33.5,6828,23.6459084272712,23.7942693704958,23.6459084272712,23.6671028477319,9664.80779128913,0.0,1.0
2014-10-15,33.22,33.41,32.9,33.23,208987,23.4692882567657,23.6035195863499,23.2432144385187,23.476353063586,295814.174850343,0.0,1.0
2014-10-16,33.33,33.459,32.95,33.12,125900,23.5470011317881,23.638137139769,23.2785384726198,23.3986401885636,178207.27898701,0.0,1.0
2014-10-17,33.62,33.6795,33.5,33.5,3658,23.7518805295745,23.7939161301548,23.6671028477319,23.6671028477319,5177.77781202923,0.0,1.0
2014-10-20,33.84,33.88,33.51,33.51,15334,23.9073062796193,23.9355655069002,23.6741676545521,23.6741676545521,21704.7689911581,0.0,1.0
2014-10-21,34.19,34.26,34.077,34.08,23174,24.1545745183269,24.2040281660685,24.0747422012585,24.0768616433045,32802.0292553214,0.0,1.0
2014-10-22,34.0451,34.36,34.0451,34.36,8558,24.052205467502,24.2746762342706,24.052205467502,24.2746762342706,12113.5654771313,0.0,1.0
2014-10-23,34.3432,34.39,34.3263,34.3263,2052,24.2628073588127,24.2958706547313,24.2508678352865,24.2508678352865,2904.53801812028,0.0,1.0
2014-10-24,34.4257,34.47,34.32,34.47,3873,24.3210920150795,24.352389109293,24.2464170069898,24.352389109293,5482.10318917147,0.0,1.0
2014-10-27,34.34,34.4499,34.2996,34.43,8308,24.2605466206302,24.3381888475844,24.2320048010765,24.3241298820122,11759.698759524,0.0,1.0
2014-10-28,34.6632,34.69,34.51,34.56,9227,24.4888811770597,24.5078148593379,24.3806483365739,24.415972370675,13060.5128134483,0.0,1.0
2014-10-29,34.5649,34.79,34.55,34.61,12865,24.4194341260169,24.57846292754,24.4089075638548,24.4512964047761,18209.9812880689,0.0,1.0
2014-10-30,34.81,34.9199,34.55,34.59,20166,24.5925925411805,24.6702347681347,24.4089075638548,24.4371667911357,28544.3049090709,0.0,1.0
2014-10-31,35.11,35.16,35.08,35.08,17471,24.804536745787,24.8398607798881,24.7833423253264,24.7833423253264,24729.6216932649,0.0,1.0
2014-11-03,35.17,35.24,35.08,35.24,20982,24.8469255867083,24.8963792344499,24.7833423253264,24.8963792344499,29699.3258753411,0.0,1.0
2014-11-04,35.03,35.03,34.9258,35.01,10809,24.7480182912253,24.7480182912253,24.6744030041586,24.7338886775848,15299.7814024669,0.0,1.0
2014-11-05,35.06,35.062,34.9401,35.062,7193,24.7692127116859,24.77062567305,24.6845056779115,24.77062567305,10181.4531989957,0.0,1.0
2014-11-06,34.99,35.25,34.87,35.25,18097,24.7197590639444,24.9034440412701,24.6349813821018,24.9034440412701,25615.7039541534,0.0,1.0
2014-11-07,34.97,35.54,34.896,35.54,13528,24.705629450304,25.1083234390564,24.6533498798344,25.1083234390564,19148.4358231633,0.0,1.0
2014-11-10,35.09,35.28,35.0501,35.28,5135,24.7904071321466,24.9246384617307,24.7622185529339,24.9246384617307,7268.42237965285,0.0,1.0
2014-11-11,35.16,35.16,35.124,35.15,10540,24.8398607798881,24.8398607798881,24.8144274753353,24.8327959730679,14919.0208143215,0.0,1.0
2014-11-12,35.12,35.34,35.0,35.34,9567,24.8116015526072,24.9670273026521,24.7268238707646,24.9670273026521,13541.7715493942,0.0,1.0
2014-11-13,35.11,35.24,35.01,35.24,16775,24.804536745787,24.8963792344499,24.7338886775848,24.8963792344499,23744.4567514463,0.0,1.0
2014-11-14,35.0901,35.14,35.0763,35.13,5780,24.7904777802148,24.8257311662477,24.7807283468029,24.8186663594275,8181.39851107955,0.0,1.0
2014-11-17,35.07,35.19,35.05,35.09,15148,24.7762775185062,24.8610552003488,24.7621479048657,24.7904071321466,21441.4921532583,0.0,1.0
2014-11-18,35.2301,35.2705,35.1186,35.1186,8502,24.8893850756979,24.9179268952515,24.8106124796524,24.8106124796524,12034.2993323872,0.0,1.0
2014-11-19,35.13,35.14,35.0101,35.0101,23805,24.8186663594275,24.8257311662477,24.733959325653,24.733959325653,33695.188850562,0.0,1.0
2014-11-20,35.133,35.14,34.98,35.1,31790,24.8207858014735,24.8257311662477,24.7126942571242,24.7974719389668,44997.6918109376,0.0,1.0
2014-11-21,35.33,35.57,35.27,35.57,26074,24.9599624958318,25.1295178595171,24.9175736549105,25.1295178595171,36906.8831795655,0.0,1.0
2014-11-24,35.3964,35.51,35.32,35.51,79745,25.0068728131181,25.0871290185958,24.9528976890116,25.0871290185958,112876.40558236,0.0,1.0
2014-11-25,35.59,35.59,35.37,35.47,26189,25.1436474731575,25.1436474731575,24.9882217231127,25.0588697913149,37069.6618696648,0.0,1.0
2014-11-26,35.59,35.59,35.48,35.48,15578,25.1436474731575,25.1436474731575,25.0659345981351,25.0659345981351,22050.1429075428,0.0,1.0
2014-11-28,35.412,35.79,35.41,35.79,2042,25.0178939117576,25.2849436095619,25.0164809503936,25.2849436095619,2890.383349416,0.0,1.0
2014-12-01,35.41,35.41,35.312,35.35,20313,25.0164809503936,25.0164809503936,24.9472458435554,24.9740921094723,28752.378539024,0.0,1.0
2014-12-02,35.29,35.59,35.23,35.59,19061,24.931703268551,25.1436474731575,24.8893144276296,25.1436474731575,26980.2140172469,0.0,1.0
2014-12-03,35.5,35.5,35.392,35.392,14601,25.0800642117756,25.0800642117756,25.0037642981172,25.0037642981172,20667.2317751336,0.0,1.0
2014-12-04,35.42,35.5,35.4,35.49,28392,25.0235457572138,25.0800642117756,25.0094161435734,25.0729994049553,40187.9353852198,0.0,1.0
2014-12-05,35.41,35.49,35.3201,35.3401,19291,25.0164809503936,25.0729994049553,24.9529683370798,24.9670979507203,27305.7713974456,0.0,1.0
2014-12-08,35.2958,35.43,35.23,35.4,25191,24.9358008565067,25.030610564034,24.8893144276296,25.0094161435734,35657.0259329766,0.0,1.0
2014-12-09,35.1401,35.2,34.96,35.168,19616,24.8258018143159,24.868120007169,24.6985646434838,24.8455126253443,27765.798130335,0.0,1.0
2014-12-10,34.93,35.14,34.93,35.0,11369,24.6773702230231,24.8257311662477,24.6773702230231,24.7268238707646,16092.4428499072,0.0,1.0
2014-12-11,34.992,35.24,34.9778,35.24,17933,24.7211720253085,24.8963792344499,24.7111399996237,24.8963792344499,25383.567387403,0.0,1.0
2014-12-12,34.75,34.99,34.7,34.99,27388,24.5502037002592,24.7197590639444,24.5148796661581,24.7197590639444,38766.8066473091,0.0,1.0
2014-12-15,34.4258,34.85,34.3305,34.85,86410,24.3211626631477,24.6208517684614,24.253835054151,24.6208517684614,122310.492273769,0.0,1.0
2014-12-16,34.42,34.664,34.29,34.29,14331,24.317065075192,24.4894463616053,24.2252225865291,24.2252225865291,20285.0557201178,0.0,1.0
2014-12-17,34.84,34.85,34.55,34.68,140978,24.6137869616411,24.6208517684614,24.4089075638548,24.5007500525176,199549.688459338,0.0,1.0
2014-12-18,35.34,35.34,34.9,34.9,41340,24.9670273026521,24.9670273026521,24.6561758025624,24.6561758025624,58515.4004235343,0.0,1.0
2014-12-19,35.351,35.351,35.005,35.08,154692,24.9747985901543,24.9747985901543,24.7303562741747,24.7833423253264,218961.401120401,0.0,1.0
2014-12-22,35.4799,35.48,35.2323,35.27,12939,25.0658639500669,25.0659345981351,24.8909393331983,24.9175736549105,18314.7258364807,0.0,1.0
2014-12-23,35.45,35.63,35.34,35.5,19467,25.0447401776745,25.1719067004384,24.9670273026521,25.0800642117756,27554.8935666411,0.0,1.0
2014-12-24,35.53,35.53,35.432,35.471,26530,25.1012586322362,25.1012586322362,25.0320235253981,25.0595762719969,37552.3360724811,0.0,1.0
2014-12-26,35.6,35.67,35.5378,35.621,142158,25.1507122799777,25.2001659277193,25.106769181556,25.1655483743002,201219.939366444,0.0,1.0
2014-12-29,35.08,35.1,34.8863,35.1,25784,25.1851631039559,25.1995218058395,25.0460990762125,25.1995218058395,35914.1100760998,0.568764,1.0
2014-12-30,34.94,35.01,34.83,34.84,46917,25.0846521907702,25.134907647363,25.00567933041,25.0128586813518,65349.918648789,0.0,1.0
2014-12-31,34.7,34.9899,34.7,34.9287,41792,24.9123477681661,25.1204771519699,24.9123477681661,25.0765395242059,58211.3903312275,0.0,1.0
2015-01-02,34.72,34.888,34.6,34.73,30007,24.9267064700498,25.0473195658726,24.8405542587478,24.9338858209916,41796.2574097708,0.0,1.0
2015-01-05,34.3793,34.64,34.29,34.64,424711,24.6821059834615,24.8692716625151,24.6179943795509,24.8692716625151,591572.975664383,0.0,1.0
2015-01-06,34.24,34.41,34.1001,34.41,59028,24.5820976248417,24.7041465908529,24.4816585051655,24.7041465908529,82219.1316154215,0.0,1.0
2015-01-07,34.5,34.63,34.321,34.63,10376,24.7687607493294,24.8620923115733,24.6402503674706,24.8620923115733,14452.5599654675,0.0,1.0
2015-01-08,34.8,34.8331,34.6956,34.6956,40775,24.9841412775845,25.007904929202,24.9091888537517,24.9091888537517,56794.8277363082,0.0,1.0
2015-01-09,34.76,34.98,34.691,34.92,31886,24.9554238738171,25.1133695945375,24.9058863523185,25.0702934888865,44413.4856456145,0.0,1.0
2015-01-12,34.64,34.72,34.583,34.7,16585,24.8692716625151,24.9267064700498,24.8283493621467,24.9123477681661,23100.9740774169,0.0,1.0
2015-01-13,34.61,34.93,34.46,34.78,60636,24.8477336096896,25.0774728398283,24.7400433455621,24.9697825757008,84458.8884026681,0.0,1.0
2015-01-14,34.55,34.619,34.35,34.38,16304,24.8046575040386,24.8541950255373,24.6610704852019,24.6826085380274,22709.5737930784,0.0,1.0
2015-01-15,34.54,34.6466,34.51,34.59,4045,24.7974781530968,24.8740100341367,24.7759401002713,24.833374907806,5634.21405747068,0.0,1.0
2015-01-16,34.7032,34.73,34.61,34.629,19145,24.9146451604675,24.9338858209916,24.8477336096896,24.8613743764791,26666.7560272624,0.0,1.0
2015-01-20,34.801,34.9399,34.691,34.9399,14153,24.9848592126787,25.0845803972608,24.9058863523185,25.0845803972608,19713.4812250636,0.0,1.0
2015-01-21,34.9599,34.98,34.796,34.98,11807,25.0989390991444,25.1133695945375,24.9812695372077,25.1133695945375,16445.7763600881,0.0,1.0
2015-01-22,35.12,35.206,34.88,34.9899,67671,25.2138805077232,25.275622925823,25.0415760851192,25.1204771519699,94257.8243468723,0.0,1.0
2015-01-23,35.05,35.2299,35.05,35.13,33446,25.1636250511303,25.292781574574,25.1636250511303,25.221059858665,46586.3840213015,0.0,1.0
2015-01-26,35.2507,35.29,35.0884,35.29,19143,25.307714624533,25.3359294737344,25.191193758747,25.3359294737344,26663.970260114,0.0,1.0
2015-01-27,35.09,35.24,35.06,35.21,11320,25.1923424548977,25.3000327190252,25.1708044020722,25.2784946661997,15767.442059473,0.0,1.0
2015-01-28,34.95,35.26,34.95,35.22,15455,25.091831541712,25.3143914209089,25.091831541712,25.2856740171415,21527.0156386179,0.0,1.0
2015-01-29,35.13,35.13,34.87,34.95,11765,25.221059858665,25.221059858665,25.0343967341773,25.091831541712,16387.2752499735,0.0,1.0
2015-01-30,34.8,35.0584,34.8,34.948,13228,24.9841412775845,25.1696557059215,24.9841412775845,25.0903956715236,18425.0639189671,0.0,1.0
2015-02-02,35.04,35.04,34.69,34.82,23670,25.1564457001885,25.1564457001885,24.9051684172243,24.9984999794682,32969.5542003291,0.0,1.0
2015-02-03,35.25,35.34,35.08,35.1,15683,25.307212069967,25.3718262284436,25.1851631039559,25.1995218058395,21844.593093526,0.0,1.0
2015-02-04,35.17,35.31,35.138,35.18,12418,25.2497772624324,25.3502881756181,25.2268033394185,25.2569566133742,17296.8282238988,0.0,1.0
2015-02-05,35.42,35.48,35.2301,35.32,24191,25.4292610359782,25.4723371416292,25.2929251615928,25.3574675265599,33695.2465424656,0.0,1.0
2015-02-06,35.1592,35.4,35.1592,35.4,5623,25.2420235634152,25.4149023340946,25.2420235634152,25.4149023340946,7832.18433749261,0.0,1.0
2015-02-09,35.11,35.1699,35.08,35.15,15175,25.2067011567814,25.2497054689229,25.1851631039559,25.2354185605487,21137.0082378535,0.0,1.0
2015-02-10,35.24,35.26,35.1,35.11,125324,25.3000327190252,25.3143914209089,25.1995218058395,25.2067011567814,174561.741047826,0.0,1.0
2015-02-11,35.18,35.2899,35.08,35.2,20015,25.2569566133742,25.335857680225,25.1851631039559,25.2713153152579,27878.5647367801,0.0,1.0
2015-02-12,35.4583,35.479,35.3503,35.36,14038,25.4567579500855,25.4716192065351,25.3792209599136,25.3861849303272,19553.2996140354,0.0,1.0
2015-02-13,35.502,35.5499,35.4308,35.4532,8700,25.4881317137013,25.5225208047127,25.4370147349954,25.4530964811051,12118.087095178,0.0,1.0
2015-02-17,35.519,35.68,35.436,35.68,8564,25.5003366103024,25.6159241604659,25.4407479974852,25.6159241604659,11928.6549290924,0.0,1.0
2015-02-18,35.659,35.659,35.4601,35.58,14927,25.6008475234881,25.6008475234881,25.458050233255,25.5441306510476,20791.5731114622,0.0,1.0
2015-02-19,35.62,35.6499,35.5001,35.5001,189712,25.5728480548149,25.594314314131,25.4867676370223,25.4867676370223,264246.728620736,0.0,1.0
2015-02-20,35.7392,35.7899,35.48,35.58,10127,25.6584259180416,25.6948252273167,25.4723371416292,25.5441306510476,14105.731955502,0.0,1.0
2015-02-23,35.71,35.9,35.671,35.9,23905,25.6374622132914,25.7738698811863,25.6094627446183,25.7738698811863,33296.8818402563,0.0,1.0
2015-02-24,35.87,35.87,35.656,35.86,9394,25.7523318283608,25.7523318283608,25.5986937182055,25.745152477419,13084.7482956439,0.0,1.0
2015-02-25,35.86,35.9625,35.8208,35.868,31010,25.745152477419,25.8187408245728,25.717009421727,25.7508959581724,43193.3196346515,0.0,1.0
2015-02-26,35.816,35.96,35.781,35.96,12374,25.7135633332749,25.8169459868373,25.6884356049785,25.8169459868373,17235.5413466359,0.0,1.0
2015-02-27,35.8011,35.96,35.8011,35.96,9146,25.7028661003715,25.8169459868373,25.7028661003715,25.8169459868373,12739.3131692526,0.0,1.0
2015-03-02,35.86,35.9499,35.7618,35.85,21503,25.745152477419,25.809694842386,25.6746512511701,25.7379731264771,29951.1754951278,0.0,1.0
2015-03-03,35.84,35.92,35.6494,35.92,126343,25.7307937755353,25.78822858307,25.5939553465839,25.78822858307,175981.089409893,0.0,1.0
2015-03-04,35.72,36.05,35.51,36.05,99574,25.6446415642333,25.8815601453138,25.4938751944547,25.8815601453138,138694.989013247,0.0,1.0
2015-03-05,35.65,35.76,35.61,35.7344,56887,25.5943861076404,25.6733589680006,25.5656687038731,25.6549798295895,79236.9678831483,0.0,1.0
2015-03-06,35.2232,35.49,35.1601,35.49,10457,25.2879714094429,25.4795164925711,25.2426697049999,25.4795164925711,14565.3835349743,0.0,1.0
2015-03-09,35.34,35.35,35.1,35.1,11834,25.3718262284436,25.3790055793854,25.1995218058395,25.1995218058395,16483.3842165903,0.0,1.0
2015-03-10,35.02,35.24,34.96,35.24,16385,25.1420869983048,25.3000327190252,25.0990108926538,25.3000327190252,22822.3973625852,0.0,1.0
2015-03-11,35.08,35.1099,34.95,35.07,14294,25.1851631039559,25.2066293632719,25.091831541712,25.177983753014,19909.87780902,0.0,1.0
2015-03-12,35.3368,35.34,35.2517,35.34,51865,25.3695288361422,25.3718262284436,25.3084325596272,25.3718262284436,72241.9065737247,0.0,1.0
2015-03-13,35.14,35.28,35.1,35.25,37148,25.2282392096069,25.3287501227925,25.1995218058395,25.307212069967,51742.8390128357,0.0,1.0
2015-03-16,35.5,35.51,35.4161,35.46,8518,25.4866958435129,25.4938751944547,25.4264610891109,25.4579784397456,11864.5822846812,0.0,1.0
2015-03-17,35.37,35.54,35.3,35.54,43221,25.3933642812691,25.5154132472802,25.3431088246762,25.5154132472802,60201.8209586996,0.0,1.0
2015-03-18,35.9399,35.9399,35.32,35.3884,12436,25.8025154914442,25.8025154914442,25.3574675265599,25.406574287002,17321.9001282337,0.0,1.0
2015-03-19,35.7,35.8,35.6201,35.7999,28260,25.6302828623496,25.7020763717679,25.5729198483243,25.7020045782585,39362.8898057161,0.0,1.0
2015-03-20,36.04,36.1399,35.93,36.1,15923,25.874380794372,25.9461025102809,25.7954079340118,25.917456900023,22178.885151324,0.0,1.0
2015-03-23,36.18,36.21,35.9601,36.15,18942,25.9748917075577,25.9964297603832,25.8170177803467,25.9533536547322,26384.0006617082,0.0,1.0
2015-03-24,36.1203,36.27,36.0901,36.27,25417,25.9320309824349,26.0395058660342,25.9103493425906,26.0395058660342,35402.9218043838,0.0,1.0
2015-03-25,35.797,36.1799,35.7801,36.01,5615,25.6999225664854,25.9748199140482,25.6877894633937,25.8528427415465,7821.04126889935,0.0,1.0
2015-03-26,35.57,35.7,35.55,35.57,20096,25.5369513001057,25.6302828623496,25.5225925982221,25.5369513001057,27991.388306287,0.0,1.0
2015-03-27,35.7002,35.704,35.55,35.55,5917,25.6304264493684,25.6331546027263,25.5225925982221,25.5225925982221,8241.6921082952,0.0,1.0
2015-03-30,35.93,35.97,35.7605,35.8175,6829,25.7954079340118,25.8241253377791,25.6737179355477,25.7146402359162,9512.00192792763,0.0,1.0
2015-03-31,35.5408,35.93,35.48,35.71,11448,25.5898523475207,25.8700815639045,25.5460755326282,25.7116786152805,15899.7040262102,0.102885,1.0
2015-04-01,35.64,35.68,35.44,35.68,14485,25.661277677082,25.6900782131955,25.5172749965148,25.6900782131955,20117.6810639112,0.0,1.0
2015-04-02,35.78,35.8099,35.6355,35.6355,16119,25.7620795534791,25.7836079542239,25.6580376167692,25.6580376167692,22387.0832633196,0.0,1.0
2015-04-06,35.98,35.9899,35.8399,35.97,22863,25.9060822340463,25.9132103667344,25.805208356309,25.8988821000179,31753.5755722611,0.0,1.0
2015-04-07,35.9,36.0179,35.9,35.95,18777,25.8484811618194,25.9333707420138,25.8484811618194,25.8844818319612,26078.6812107049,0.0,1.0
2015-04-08,35.89,36.05,35.8501,35.96,22471,25.8412810277911,25.9564831722448,25.8125524930179,25.8916819659896,31209.1412624886,0.0,1.0
2015-04-09,35.88,36.14,35.8001,36.14,5587,25.8340808937627,26.0212843785001,25.7765518228761,26.0212843785001,7759.57777729181,0.0,1.0
2015-04-10,35.9709,36.0086,35.91,35.91,4070,25.8995301120805,25.9266746173674,25.8556812958478,25.8556812958478,5652.67255299404,0.0,1.0
2015-04-13,35.84,35.958,35.81,35.84,25889,25.8052803576492,25.8902419391839,25.7836799555642,25.8052803576492,35956.2751165756,0.0,1.0
2015-04-14,35.94,36.0499,35.94,36.017,83096,25.8772816979329,25.9564111709046,25.8772816979329,25.9327227299513,115408.962767467,0.0,1.0
2015-04-15,36.05,36.15,35.9974,36.0292,23404,25.9564831722448,26.0284845125285,25.9186104672557,25.9415068934659,32504.9504742685,0.0,1.0
2015-04-16,36.0462,36.5,35.9401,36.5,28208,25.9537471213141,26.2804892035211,25.8773536992731,26.2804892035211,39177.0484950505,0.0,1.0
2015-04-17,35.94,36.1,35.78,36.1,14007,25.8772816979329,25.9924838423867,25.7620795534791,25.9924838423867,19453.8045331173,0.0,1.0
2015-04-20,35.98,36.0479,35.9,36.0,28689,25.9060822340463,25.9549711440989,25.8484811618194,25.920482502103,39845.0916149499,0.0,1.0
2015-04-21,36.0499,36.1,35.9701,36.1,10185,25.9564111709046,25.9924838423867,25.8989541013582,25.9924838423867,14145.5700128364,0.0,1.0
2015-04-22,36.02,36.18,35.926,36.18,8055,25.9348827701598,26.0500849146135,25.8672015102932,26.0500849146135,11187.2917480017,0.0,1.0
2015-04-23,36.15,36.15,35.95,35.99,25509,26.0284845125285,26.0284845125285,25.8844818319612,25.9132823680747,35428.5071632247,0.0,1.0
2015-04-24,36.13,36.23,36.04,36.04,6172,26.0140842444717,26.0860855847554,25.9492830382165,25.9492830382165,8572.06265284502,0.0,1.0
2015-04-27,36.24,36.4,36.1912,36.4,18455,26.0932857187837,26.2084878632375,26.0581490647253,26.2084878632375,25631.4673133919,0.0,1.0
2015-04-28,36.14,36.32,36.11,36.32,21808,26.0212843785001,26.1508867910106,25.999683976415,26.1508867910106,30288.3250701951,0.0,1.0
2015-04-29,35.9,36.0699,35.84,36.0206,44025,25.8484811618194,25.9708114389613,25.8052803576492,25.9353147782015,61144.6951217598,0.0,1.0
2015-04-30,35.73,35.84,35.6412,35.84,28159,25.7260788833373,25.8052803576492,25.6621416931654,25.8052803576492,39108.9942063289,0.0,1.0
2015-05-01,35.784,35.8399,35.7105,35.83,10481,25.7649596070904,25.805208356309,25.712038621982,25.7980802236209,14556.673471236,0.0,1.0
2015-05-04,35.79,35.96,35.68,35.68,14326,25.7692796875074,25.8916819659896,25.6900782131955,25.6900782131955,19896.851841325,0.0,1.0
2015-05-05,35.467,36.23,35.467,36.23,9548,25.5367153583913,26.0860855847554,25.5367153583913,26.0860855847554,13260.8642594563,0.0,1.0
2015-05-06,35.3,35.71,35.2601,35.71,22058,25.4164731201177,25.7116786152805,25.3877445853445,25.7116786152805,30635.5408289785,0.0,1.0
2015-05-07,35.44,35.5,35.355,35.46,21281,25.5172749965148,25.5604758006849,25.4560738572737,25.5316752645715,29556.3942506796,0.0,1.0
2015-05-08,35.84,36.12,35.8301,36.12,19075,25.8052803576492,26.0068841104434,25.7981522249612,26.0068841104434,26492.5623951748,0.0,1.0
2015-05-11,35.5992,35.95,35.5992,35.95,5528,25.6319011302463,25.8844818319612,25.6319011302463,25.8844818319612,7677.63485821892,0.0,1.0
2015-05-12,35.55,35.738,35.45,35.65,21807,25.5964764708267,25.73183899056,25.5244751305431,25.6684778111104,30286.93620716,0.0,1.0
2015-05-13,35.49,35.7876,35.49,35.58,7866,25.5532756666566,25.7675516553406,25.5532756666566,25.6180768729118,10924.7966343614,0.0,1.0
2015-05-14,35.82,35.83,35.68,35.68,10587,25.7908800895925,25.7980802236209,25.6900782131955,25.6900782131955,14703.8929529602,0.0,1.0
2015-05-15,36.0299,36.1399,35.9096,35.94,13897,25.9420109028478,26.0212123771598,25.8553932904866,25.8772816979329,19301.0295992526,0.0,1.0
2015-05-18,35.963,36.05,35.84,36.05,18012,25.8938420061981,25.9564831722448,25.8052803576492,25.9564831722448,25016.2009888277,0.0,1.0
2015-05-19,35.86,36.04,35.838,36.04,27806,25.819680625706,25.9492830382165,25.8038403308436,25.9492830382165,38618.7255549268,0.0,1.0
2015-05-20,35.96,36.0326,35.8501,35.97,18167,25.8916819659896,25.9439549390355,25.8125524930179,25.8988821000179,25231.4747592734,0.0,1.0
2015-05-21,36.07,36.07,35.9201,36.0199,10478,25.9708834403016,25.9708834403016,25.8629534312164,25.9348107688195,14552.5068821306,0.0,1.0
2015-05-22,35.96,36.03,35.86,35.86,4128,25.8916819659896,25.9420829041881,25.819680625706,25.819680625706,5733.22660903179,0.0,1.0
2015-05-26,35.82,36.03,35.7401,36.03,14939,25.7908800895925,25.9420829041881,25.7333510187059,25.9420829041881,20748.2248818619,0.0,1.0
2015-05-27,35.98,36.0289,35.7701,35.8148,9772,25.9060822340463,25.941290889445,25.754951420791,25.7871360198978,13571.9695793262,0.0,1.0
2015-05-28,35.9999,36.11,35.8701,36.11,77773,25.9204105007627,25.999683976415,25.8269527610746,25.999683976415,108016.044831451,0.0,1.0
2015-05-29,35.82,36.46,35.76,36.46,17566,25.7908800895925,26.2516886674077,25.7476792854223,26.2516886674077,24396.7680751581,0.0,1.0
2015-06-01,35.75,35.8619,35.63,35.63,16697,25.740479151394,25.8210486511714,25.6540775430536,25.6540775430536,23189.8460976269,0.0,1.0
2015-06-02,35.77,35.81,35.62,35.75,12077,25.7548794194507,25.7836799555642,25.6468774090253,25.740479151394,16773.2988753093,0.0,1.0
2015-06-03,35.6,35.76,35.6,35.75,19553,25.6324771409686,25.7476792854223,25.6324771409686,25.740479151394,27156.4389259686,0.0,1.0
2015-06-04,35.52,35.73,35.42,35.73,45626,25.5748760687417,25.7260788833373,25.502874728458,25.7260788833373,63368.2648410087,0.0,1.0
2015-06-05,35.3,35.53,35.2601,35.53,12411,25.4164731201177,25.58207620277,25.3877445853445,25.58207620277,17237.179129044,0.0,1.0
2015-06-08,35.19,35.35,35.19,35.35,19595,25.3372716458057,25.4524737902595,25.3372716458057,25.4524737902595,27214.7711734443,0.0,1.0
2015-06-09,35.066,35.29,35.04,35.29,21278,25.247989983854,25.4092729860893,25.2292696353803,25.4092729860893,29552.2276615743,0.0,1.0
2015-06-10,35.3,35.43,35.1401,35.15,15910,25.4164731201177,25.5100748624864,25.3013429770042,25.3084711096923,22096.8108889767,0.0,1.0
2015-06-11,35.5589,35.61,35.34,35.34,14993,25.602884590112,25.6396772749969,25.4452736562311,25.4452736562311,20823.2234857591,0.0,1.0
2015-06-12,35.3699,35.47,35.2815,35.47,20283,25.466802056976,25.5388753985999,25.4031528721652,25.5388753985999,28170.3089416162,0.0,1.0
2015-06-15,35.18,35.2499,35.16,35.24,40219,25.3300715117774,25.3804004486356,25.3156712437206,25.3732723159475,55858.682410041,0.0,1.0
2015-06-16,35.32,35.3399,35.1309,35.1309,13697,25.4308733881744,25.4452016548909,25.2947188536981,25.2947188536981,19023.2569922259,0.0,1.0
2015-06-17,35.2011,35.32,35.08,35.32,6218,25.3452637945772,25.4308733881744,25.2580701714937,25.4308733881744,8635.95035246116,0.0,1.0
2015-06-18,35.4382,35.53,35.3,35.32,9100,25.5159789723897,25.58207620277,25.4164731201177,25.4308733881744,12638.6536197164,0.0,1.0
2015-06-19,35.424,35.47,35.3501,35.3501,29501,25.5057547820694,25.5388753985999,25.4525457915998,25.4525457915998,40972.8483994784,0.0,1.0
2015-06-22,35.6533,35.7388,35.599,35.66,10093,25.6708538553397,25.7324150012822,25.6317571275657,25.6756779451387,14017.7946136041,0.0,1.0
2015-06-23,35.56,35.706,35.56,35.5885,14972,25.6036766048551,25.7087985616692,25.6036766048551,25.6241969868359,20794.0573620213,0.0,1.0
2015-06-24,35.557,35.719,35.43,35.43,11434,25.6015165646466,25.7181587359061,25.5100748624864,25.5100748624864,15880.2599437184,0.0,1.0
2015-06-25,35.42,35.68,35.4088,35.68,10679,25.502874728458,25.6900782131955,25.4948105783463,25.6900782131955,14831.6683521925,0.0,1.0
2015-06-26,35.39,35.5599,35.366,35.51,14306,25.481274326373,25.6036046035148,25.4639940047049,25.5676759347133,19869.0745806222,0.0,1.0
2015-06-29,34.89,35.3,34.89,35.3,27795,25.1212676249549,25.4164731201177,25.1212676249549,25.4164731201177,38603.4480615403,0.0,1.0
2015-06-30,34.664,35.18,34.61,35.18,20488,25.1597386610818,25.5342605036019,25.1205445147716,25.5342605036019,28227.4804824806,0.279431,1.0
2015-07-01,34.78,34.99,34.68,34.99,19313,25.2439334938964,25.3963551739918,25.17135174147,25.3963551739918,26608.6162904212,0.0,1.0
2015-07-02,34.87,34.98,34.71,34.98,54947,25.3092570710801,25.3890969987492,25.1931262671979,25.3890969987492,75703.6006477385,0.0,1.0
2015-07-06,34.6499,34.72,34.55,34.72,16635,25.1495046339897,25.2003844424406,25.0769954633157,25.2003844424406,22918.9836892847,0.0,1.0
2015-07-07,34.67,34.68,34.37,34.49,24952,25.1640935662274,25.17135174147,24.9463483089482,25.0334464118599,34377.7866555475,0.0,1.0
2015-07-08,34.14,34.5,34.13,34.5,21076,24.7794102783675,25.0407045871025,24.7721521031249,25.0407045871025,29037.60145689,0.0,1.0
2015-07-09,34.4199,34.61,34.4,34.61,6367,24.982566603409,25.1205445147716,24.9681228346761,25.1205445147716,8772.17728582361,0.0,1.0
2015-07-10,34.81,34.86,34.682,34.85,25460,25.2657080196243,25.3019988958375,25.1728033765186,25.2947407205949,35077.6870892209,0.0,1.0
2015-07-13,35.15,35.15,34.92,34.94,9102,25.512485977874,25.512485977874,25.3455479472933,25.3600642977786,12540.3420222344,0.0,1.0
2015-07-14,35.07,35.25,34.9,34.9,33649,25.4544205759329,25.5850677303004,25.3310315968081,25.3310315968081,46360.1371903061,0.0,1.0
2015-07-15,35.0463,35.1899,35.01,35.1461,19237,25.4372187006079,25.5414460970922,25.4108715244771,25.5096552895294,26503.9067767219,0.0,1.0
2015-07-16,35.3006,35.46,35.3,35.39,17417,25.6217940970282,25.7374894103958,25.6213586065136,25.6866821836974,23996.3894749787,0.0,1.0
2015-07-17,35.3299,35.33,35.2401,35.32,3614,25.6430605504891,25.6431331322415,25.5778821368102,25.6358749569989,4979.21292774722,0.0,1.0
2015-07-20,35.39,35.39,35.2301,35.337,18056,25.6866821836974,25.6866821836974,25.5706239615676,25.6482138549114,24876.7760441073,0.0,1.0
2015-07-21,35.2152,35.4,35.1501,35.4,102405,25.559809280456,25.69394035894,25.5125585596265,25.69394035894,141089.180925831,0.0,1.0
2015-07-22,35.0788,35.2,35.0671,35.2,14188,25.4608077701464,25.5487768540872,25.4523157051126,25.5487768540872,19547.6128995234,0.0,1.0
2015-07-23,35.0256,35.1299,34.96,35.1299,16117,25.4221942778556,25.4978970456363,25.3745806482639,25.4978970456363,22205.3056880194,0.0,1.0
2015-07-24,34.8159,35.0178,34.8159,34.96,7324,25.2699903430175,25.4165329011663,25.2699903430175,25.3745806482639,10090.6905043776,0.0,1.0
2015-07-27,34.56,34.7661,34.56,34.75,15847,25.0842536385584,25.2338446303091,25.0842536385584,25.2221589681685,21833.3113630354,0.0,1.0
2015-07-28,34.87,34.8769,34.5901,34.6192,9412,25.3092570710801,25.3142652119976,25.1061007460387,25.1272220359948,12967.4466175863,0.0,1.0
2015-07-29,35.002,35.02,34.85,34.8732,12207,25.405064984283,25.4181296997197,25.2947407205949,25.3115796871578,16818.276759549,0.0,1.0
2015-07-30,35.03,35.07,34.8801,35.07,23370,25.4253878749624,25.4544205759329,25.3165878280752,25.4544205759329,32198.1754624937,0.0,1.0
2015-07-31,35.104,35.34,35.06,35.2992,7897,25.4790983717579,25.6503913074842,25.4471624006903,25.6207779524942,10880.1451273989,0.0,1.0
2015-08-03,35.068,35.1699,35.02,35.0825,10799,25.4529689408844,25.5269297466069,25.4181296997197,25.4634932949862,14878.3952425961,0.0,1.0
2015-08-04,35.0213,35.147,35.0213,35.1,4352,25.4190732625013,25.5103085253012,25.4190732625013,25.4761951016608,5995.99741603649,0.0,1.0
2015-08-05,35.1254,35.22,35.0882,35.15,23725,25.4946308667771,25.5632932045725,25.4676304548745,25.512485977874,32687.2791120097,0.0,1.0
2015-08-06,35.05,35.2049,34.943,35.16,20561,25.4399042254476,25.5523333599561,25.3622417503514,25.5197441531167,28328.0567259023,0.0,1.0
2015-08-07,35.0599,35.15,34.94,35.15,473964,25.4470898189379,25.512485977874,25.3600642977786,25.512485977874,653007.10461726,0.0,1.0
2015-08-10,35.17,35.27,35.12,35.27,100798,25.5270023283593,25.5995840807857,25.4907114521461,25.5995840807857,138875.125813798,0.0,1.0
2015-08-11,35.0099,35.0599,34.88,35.0597,39905,25.4107989427247,25.4470898189379,25.3165152463228,25.446944655433,54979.3834758585,0.0,1.0
2015-08-12,34.6601,34.88,34.56,34.88,22441,25.1569079727372,25.3165152463228,25.0842536385584,25.3165152463228,30918.2394331973,0.0,1.0
2015-08-13,34.77,34.93,34.6701,34.93,8884,25.2366753186538,25.352806122536,25.1641661479798,25.352806122536,12239.9910487289,0.0,1.0
2015-08-14,34.85,34.85,34.7001,34.762,5652,25.2947407205949,25.2947407205949,25.1859406737077,25.2308687784597,7787.08120299592,0.0,1.0
2015-08-17,34.894,34.896,34.74,34.74,9373,25.3266766916625,25.328128326711,25.2149007929259,25.2149007929259,12913.7141039775,0.0,1.0
2015-08-18,34.77,34.86,34.68,34.86,18041,25.2366753186538,25.3019988958375,25.17135174147,25.3019988958375,24856.1096927193,0.0,1.0
2015-08-19,34.536,34.72,34.44,34.72,44095,25.066834017976,25.2003844424406,24.9971555356467,25.2003844424406,60752.1842969048,0.0,1.0
2015-08-20,34.08,34.34,34.08,34.3,25909,24.7358612269117,24.9245737832203,24.7358612269117,24.8955410822498,35696.2998741015,0.0,1.0
2015-08-21,33.5001,34.09,33.5001,34.09,441623,24.3149596445911,24.7431194021544,24.3149596445911,24.7431194021544,608449.073267989,0.0,1.0
2015-08-24,32.45,33.42,32.32,33.42,166027,23.5527786623617,24.2568216608976,23.4584223842074,24.2568216608976,228744.821459625,0.0,1.0
2015-08-25,32.744,33.2395,32.74,33.16,20767,23.7661690144952,24.125811597768,23.7632657443982,24.068109104589,28611.8746182973,0.0,1.0
2015-08-26,33.0609,33.07,32.72,33.01,31141,23.9961805879344,24.0027855274052,23.7487493939129,23.9592364759494,42904.7232382336,0.0,1.0
2015-08-27,33.5499,33.6799,33.3,33.3368,18644,24.3511053572995,24.4454616354538,24.1697235579859,24.1964336428788,25686.8970185166,0.0,1.0
2015-08-28,33.61,33.66,33.4801,33.52,21261,24.3947269905077,24.4310178667209,24.3004432941058,24.329403413324,29292.4864573419,0.0,1.0
2015-08-31,33.373,33.63,33.348,33.63,3675,24.2227082372572,24.409243340993,24.2045627991506,24.409243340993,5063.25609005839,0.0,1.0
2015-09-01,32.795,33.0475,32.7,32.98,28526,23.8031857082327,23.9864546331093,23.7342330434276,23.9374619502215,39301.8893129267,0.0,1.0
2015-09-02,33.0499,33.0499,32.92,32.92,1985,23.9881965951675,23.9881965951675,23.8939128987657,23.8939128987657,2734.84716701114,0.0,1.0
2015-09-03,33.18,33.3484,33.0693,33.159,13229,24.0826254550743,24.2048531261603,24.0022774551382,24.0673832870647,18226.344167451,0.0,1.0
2015-09-04,32.82,32.95,32.6414,32.95,11033,23.8213311463393,23.9156874244936,23.6917001365058,23.9156874244936,15200.7903242488,0.0,1.0
2015-09-08,33.24,33.24,33.03,33.03,24238,24.1261745065301,24.1261745065301,23.9737528264347,23.9737528264347,33394.068329479,0.0,1.0
2015-09-09,33.092,33.479,33.092,33.45,27204,24.018753512939,24.2996448948291,24.018753512939,24.2785961866255,37480.494877265,0.0,1.0
2015-09-10,33.0601,33.265,33.0601,33.0824,6195,23.995599933915,24.1443199446367,23.995599933915,24.0117856647061,8535.2031232413,0.0,1.0
2015-09-11,33.12,33.2399,33.01,33.0951,85356,24.0390764036184,24.1261019247777,23.9592364759494,24.0210035472643,117599.805938238,0.0,1.0
2015-09-14,33.04,33.1399,32.98,32.98,14616,23.9810110016773,24.0535201723513,23.9374619502215,23.9374619502215,20137.2927924608,0.0,1.0
2015-09-15,33.23,33.24,33.03,33.16,29926,24.1189163312874,24.1261745065301,23.9737528264347,24.068109104589,41230.7487758062,0.0,1.0
2015-09-16,33.48,33.48,33.217,33.23,21686,24.3003707123534,24.3003707123534,24.109480703472,24.1189163312874,29878.0330800017,0.0,1.0
2015-09-17,33.4886,33.54,33.32,33.54,46653,24.3066127430621,24.3439197638092,24.1842399084712,24.3439197638092,64276.4860869371,0.0,1.0
2015-09-18,33.15,33.36,33.15,33.36,7062,24.0608509293463,24.2132726094417,24.0608509293463,24.2132726094417,9729.71823346733,0.0,1.0
2015-09-21,33.19,33.34,33.1399,33.34,7185,24.0898836303169,24.1987562589565,24.0535201723513,24.1987562589565,9899.18231484885,0.0,1.0
2015-09-22,32.79,32.98,32.7023,32.98,27609,23.7995566206114,23.9374619502215,23.7359024237334,23.9374619502215,38038.4863647407,0.0,1.0
2015-09-23,32.75,32.99,32.7123,32.99,17169,23.7705239196408,23.9447201254641,23.7431605989761,23.9447201254641,23654.7057986973,0.0,1.0
2015-09-24,32.61,32.7199,32.4652,32.71,12388,23.6689094662439,23.7486768121605,23.5638110887305,23.7414912186703,17067.6507329642,0.0,1.0
2015-09-25,32.72,32.95,32.71,32.87,14689,23.7487493939129,23.9156874244936,23.7414912186703,23.8576220225525,20237.8690358824,0.0,1.0
2015-09-28,32.31,32.522,32.2958,32.522,18472,23.4511642089647,23.6050375241086,23.4408576001202,23.6050375241086,25449.9228559343,0.0,1.0
2015-09-29,32.3001,32.4399,32.2682,32.29,13211,23.4439786154745,23.5454479053666,23.4208250364505,23.4366478584794,18201.5445457854,0.0,1.0
2015-09-30,32.4767,32.56,32.33,32.56,12661,23.6858667410633,23.7466189942026,23.5788756782116,23.7466189942026,17360.0359739903,0.156663,1.0
2015-10-01,32.6099,32.87,32.3601,32.87,8258,23.783012000585,23.9727078114078,23.6008281730435,23.9727078114078,11322.8952747186,0.0,1.0
2015-10-02,32.8418,32.8418,32.42,32.42,8178,23.9521410222298,23.9521410222298,23.6445143670776,23.6445143670776,11213.2038697807,0.0,1.0
2015-10-05,33.17,33.2522,32.83,32.83,19875,24.1915034409613,24.251453443459,23.9435350608007,23.9435350608007,27251.4584142689,0.0,1.0
2015-10-06,33.1703,33.2799,32.99,32.99,68491,24.1917222365909,24.2716555732544,24.0602260632292,24.0602260632292,93910.9251950535,0.0,1.0
2015-10-07,33.49,33.49,33.313,33.44,174945,24.4248854458183,24.4248854458183,24.2957960243818,24.3884195075594,239874.535460844,0.0,1.0
2015-10-08,33.52,33.56,33.3,33.3,24228,24.4467650087737,24.4759377593808,24.2863148804345,24.2863148804345,33220.0419854544,0.0,1.0
2015-10-09,33.565,33.68,33.565,33.68,23328,24.4795843532067,24.5634560112022,24.4795843532067,24.5634560112022,31986.0136799026,0.0,1.0
2015-10-12,33.59,33.86,33.45,33.45,25614,24.4978173223362,24.6947333889343,24.3957126952112,24.3957126952112,35120.4455760041,0.0,1.0
2015-10-13,33.4434,33.58,33.4434,33.5457,24547,24.390899191361,24.4905241346844,24.390899191361,24.4655085010388,33657.4364626445,0.0,1.0
2015-10-14,33.3701,33.58,33.3501,33.58,29679,24.3374401258735,24.4905241346844,24.3228537505699,24.4905241346844,40694.1400894131,0.0,1.0
2015-10-15,33.67,33.72,33.5053,33.69,45076,24.5561628235504,24.5926287618093,24.4360440229256,24.570749198854,61805.622112281,0.0,1.0
2015-10-16,33.78,33.78,33.6501,33.73,55626,24.63638788772,24.63638788772,24.5416493801234,24.5999219494611,76271.1761384716,0.0,1.0
2015-10-19,33.78,33.78,33.5901,33.7,9620,24.63638788772,24.63638788772,24.4978902542127,24.5780423865058,13190.391443787,0.0,1.0
2015-10-20,33.7,33.724,33.55,33.55,31518,24.5780423865058,24.59554603687,24.468644571729,24.468644571729,43215.6712604239,0.0,1.0
2015-10-21,33.695,33.8296,33.695,33.7,18660,24.5743957926799,24.6725620984729,24.5743957926799,24.5780423865058,25585.5202017739,0.0,1.0
2015-10-22,34.06,34.12,33.8801,34.01,19379,24.8405971419699,24.8843562678806,24.7093926961144,24.804131203711,26571.3717036537,0.0,1.0
2015-10-23,34.17,34.264,34.1059,34.1857,19754,24.9208222061395,24.9893781700663,24.8740728732916,24.9322725107528,27085.5501643003,0.0,1.0
2015-10-26,34.199,34.26,34.11,34.26,5571,24.9419724503297,24.9864608950056,24.8770630802288,24.9864608950056,7638.63521136563,0.0,1.0
2015-10-27,34.048,34.1099,33.9972,34.0,7862,24.8318453167878,24.8769901483523,24.7947959235167,24.7968380160592,10779.9228202758,0.0,1.0
2015-10-28,34.19,34.22,33.996,34.22,14556,24.9354085814431,24.9572881443984,24.7939207409985,24.9572881443984,19958.3511284578,0.0,1.0
2015-10-29,34.03,34.0822,33.94,33.99,22241,24.8187175790146,24.8567880185569,24.7530788901485,24.7895448284074,30495.5817153084,0.0,1.0
2015-10-30,34.0,34.065,33.969,33.969,9975,24.7968380160592,24.8442437357958,24.7742291343387,24.7742291343387,13677.1470531991,0.0,1.0
2015-11-02,34.21,34.218,33.99,34.0,41397,24.9499949567466,24.9558295068681,24.7895448284074,24.7968380160592,56761.1886276977,0.0,1.0
2015-11-03,34.131,34.1966,34.0641,34.16,12641,24.8923787742976,24.9402220852933,24.8435873489071,24.9135290184877,17332.6131227559,0.0,1.0
2015-11-04,34.12,34.2,34.0764,34.12,181700,24.8843562678806,24.9427017690949,24.8525579697188,24.8843562678806,249136.603465291,0.0,1.0
2015-11-05,34.15,34.17,34.06,34.17,173358,24.9062358308359,24.9208222061395,24.8405971419699,24.9208222061395,237698.532215388,0.0,1.0
2015-11-06,34.0,34.057,33.92,34.057,234010,24.7968380160592,24.8384091856744,24.738492514845,24.8384091856744,320861.070869085,0.0,1.0
2015-11-09,33.77,33.84,33.73,33.84,14223,24.6290947000682,24.6801470136307,24.5999219494611,24.6801470136307,19501.7606554036,0.0,1.0
2015-11-10,33.8,33.8594,33.75,33.75,149212,24.6509742630236,24.6942957976752,24.6145083247647,24.6145083247647,204590.923919994,0.0,1.0
2015-11-11,33.9024,33.9605,33.8084,33.9605,22506,24.7256565045778,24.7680299248347,24.6571005406511,24.7680299248347,30858.9344941654,0.0,1.0
2015-11-12,33.59,33.75,33.59,33.66,9889,24.4978173223362,24.6145083247647,24.4978173223362,24.5488696358986,13559.2287928908,0.0,1.0
2015-11-13,33.45,33.65,33.43,33.65,10905,24.3957126952112,24.5415764482468,24.3811263199076,24.5415764482468,14952.3096356026,0.0,1.0
2015-11-16,33.67,33.73,33.4501,33.55,169685,24.5561628235504,24.5999219494611,24.3957856270877,24.468644571729,232662.325586175,0.0,1.0
2015-11-17,33.78,33.8698,33.7315,33.78,28125,24.63638788772,24.701880712833,24.6010159276089,24.63638788772,38563.3845484937,0.0,1.0
2015-11-18,33.985,33.985,33.77,33.77,27105,24.7858982345815,24.7858982345815,24.6290947000682,24.6290947000682,37164.8191355351,0.0,1.0
2015-11-19,33.95,34.13,33.9362,34.13,21034,24.7603720778003,24.8916494555324,24.7503074788408,24.8916494555324,28840.6126433073,0.0,1.0
2015-11-20,34.0,34.1,34.0,34.09,27798,24.7968380160592,24.869769892577,24.7968380160592,24.8624767049253,38115.0209308099,0.0,1.0
2015-11-23,33.9599,34.11,33.91,34.11,25755,24.7675923335756,24.8770630802288,24.7311993271932,24.8770630802288,35313.7766772073,0.0,1.0
2015-11-24,33.92,33.9668,33.68,33.68,23290,24.738492514845,24.7726246330553,24.5634560112022,24.5634560112022,31933.9102625571,0.0,1.0
2015-11-25,33.9754,34.04,33.8994,33.8994,9014,24.7788967744358,24.8260107666663,24.7234685482823,24.7234685482823,12359.4790513821,0.0,1.0
2015-11-27,34.05,34.05,33.9653,33.9653,1702,24.8333039543181,24.8333039543181,24.7715306549075,24.7715306549075,2333.68464005463,0.0,1.0
2015-11-30,34.03,34.0899,33.96,34.0899,11461,24.8187175790146,24.8624037730487,24.7676652654521,24.8624037730487,15714.6648999213,0.0,1.0
2015-12-01,34.24,34.24,34.1,34.1,20301,24.971874519702,24.971874519702,24.869769892577,24.869769892577,27835.5651455634,0.0,1.0
2015-12-02,34.05,34.24,33.96,34.235,64321,24.8333039543181,24.971874519702,24.7676652654521,24.9682279258761,88193.2607126637,0.0,1.0
2015-12-03,33.58,33.97,33.5101,33.97,29166,24.4905241346844,24.7749584531039,24.4395447529984,24.7749584531039,39990.7439552486,0.0,1.0
2015-12-04,33.9112,33.94,33.55,33.55,68144,24.7320745097114,24.7530788901485,24.468644571729,24.468644571729,93435.1387261353,0.0,1.0
2015-12-07,33.85,33.94,33.7201,33.91,38551,24.6874402012825,24.7530788901485,24.5927016936858,24.7311993271932,52858.9168970304,0.0,1.0
2015-12-08,33.48,33.65,33.4455,33.65,36702,24.4175922581665,24.5415764482468,24.3924307607679,24.5415764482468,50323.6743004025,0.0,1.0
2015-12-09,33.33,33.599,33.27,33.58,59161,24.3081944433898,24.5043811912228,24.2644353174791,24.4905241346844,81118.1650941667,0.0,1.0
2015-12-10,33.41,33.55,33.3531,33.55,98662,24.3665399446041,24.468644571729,24.3250417068654,24.468644571729,135279.667424835,0.0,1.0
2015-12-11,33.02,33.15,32.94,33.15,108052,24.0821056261846,24.1769170656577,24.0237601249703,24.1769170656577,148154.696079425,0.0,1.0
2015-12-14,33.02,33.07,32.74,33.07,74155,24.0821056261846,24.1185715644435,23.8778963719347,24.1185715644435,101677.07666466,0.0,1.0
2015-12-15,33.17,33.26,33.1246,33.26,105443,24.1915034409613,24.2571421298273,24.1583923690222,24.2571421298273,144577.385135887,0.0,1.0
2015-12-16,33.49,33.529,33.2266,33.43,103972,24.4248854458183,24.4533288776603,24.2327828830704,24.3811263199076,142560.434427591,0.0,1.0
2015-12-17,33.36,33.5699,33.3503,33.43,83992,24.3300740063452,24.4831580151561,24.3229996143229,24.3811263199076,115165.006044341,0.0,1.0
2015-12-18,33.0801,33.21,33.08,33.14,690450,24.1259376839718,24.2206761915684,24.1258647520953,24.169623878006,946705.381742488,0.0,1.0
2015-12-21,33.06,33.27,32.9801,33.27,101761,24.1112783767917,24.2644353174791,24.053005807454,24.2644353174791,139528.838223619,0.0,1.0
2015-12-22,33.26,33.29,33.0501,33.149,166041,24.2571421298273,24.2790216927827,24.1040581210164,24.1761877468926,227665.882091252,0.0,1.0
2015-12-23,33.45,33.49,33.2901,33.48,110685,24.3957126952112,24.4248854458183,24.2790946246592,24.4175922581665,151764.914444445,0.0,1.0
2015-12-24,33.44,33.55,33.36,33.5,57508,24.3884195075594,24.468644571729,24.3300740063452,24.4321786334701,78851.6664396366,0.0,1.0
2015-12-28,33.37,33.43,33.31,33.32,82132,24.3373671939969,24.3811263199076,24.2936080680863,24.300901255738,112614.680879534,0.0,1.0
2015-12-29,32.86,33.02,32.8101,33.02,155403,24.3162045513878,24.4346035997208,24.2792788481889,24.4346035997208,210005.742023113,0.480983,1.0
2015-12-30,33.0,33.0799,32.8001,33.04,97643,24.4198037186791,24.4789292434404,24.2718789076681,24.4494034807624,131951.060586751,0.0,1.0
2015-12-31,32.87,33.08,32.7951,33.08,86698,24.3236044919086,24.4790032428456,24.2681789374077,24.4790032428456,117160.401162911,0.0,1.0
2016-01-04,32.53,32.56,32.2303,32.56,30637,24.072006514201,24.0942063357634,23.8502302967923,24.0942063357634,41401.6841268323,0.0,1.0
2016-01-05,32.54,32.61,32.25,32.5,46275,24.0794064547218,24.1312060383675,23.8648081796182,24.0498066926385,62534.2864173766,0.0,1.0
2016-01-06,32.34,32.41,32.2064,32.41,65528,23.9314076443056,23.9832072279512,23.8325444389475,23.9832072279512,88552.0631087595,0.0,1.0
2016-01-07,31.97,32.1219,31.8801,32.07,21648,23.6576098450355,23.7700149415466,23.5910843797534,23.7316092502436,29254.2891920772,0.0,1.0
2016-01-08,31.72,32.008,31.72,31.97,28395,23.4726113320152,23.6857296190146,23.4726113320152,23.6576098450355,38371.9300447631,0.0,1.0
2016-01-11,31.72,31.83,31.58,31.75,32481,23.4726113320152,23.5540106777441,23.3690121647239,23.4948111535777,43893.5960480348,0.0,1.0
2016-01-12,31.88,31.9699,31.72,31.9699,28193,23.5910103803482,23.6575358456303,23.4726113320152,23.6575358456303,38098.9548776899,0.0,1.0
2016-01-13,31.61,32.12,31.52,32.12,90794,23.3912119862863,23.7686089528477,23.324612521599,23.7686089528477,122695.580788315,0.0,1.0
2016-01-14,31.76,31.775,31.4,31.55,43855,23.5022110940985,23.5133110048797,23.2358132353492,23.3468123431614,59263.9898613517,0.0,1.0
2016-01-15,31.2,31.33,31.06,31.33,22513,23.087814424933,23.1840136517036,22.9842152576416,23.1840136517036,30423.217506524,0.0,1.0
2016-01-19,31.29,31.4283,31.1999,31.36,81541,23.1544138896203,23.2567550670231,23.0877404255278,23.206213473266,110191.426229267,0.0,1.0
2016-01-20,30.95,31.108,30.58,31.07,72445,22.9028159119127,23.0197349721415,22.6290181126427,22.9916151981624,97899.4355376953,0.0,1.0
2016-01-21,31.11,31.1799,30.8291,30.9,124567,23.0212149602457,23.0729405444862,22.8133506310161,22.8658162093086,168335.136815848,0.0,1.0
2016-01-22,31.52,31.5899,31.26,31.26,125315,23.324612521599,23.3763381058395,23.1322140680579,23.1322140680579,169345.955751346,0.0,1.0
2016-01-25,31.39,31.5699,31.32,31.48,74377,23.2284132948284,23.3615382247978,23.1766137111827,23.2950127595157,100510.267333662,0.0,1.0
2016-01-26,31.68,31.69,31.38,31.38,42901,23.443011569932,23.4504115104528,23.2210133543076,23.2210133543076,57974.790309927,0.0,1.0
2016-01-27,31.47,31.7225,31.381,31.46,52007,23.2876128189949,23.4744613171454,23.2217533483597,23.2802128784741,70280.2946236307,0.0,1.0
2016-01-28,31.57,31.6383,31.4414,31.63,27809,23.361612224203,23.4121538179602,23.2664489891054,23.4060118673279,37580.0317878083,0.0,1.0
2016-01-29,31.98,31.98,31.69,31.74,59467,23.6650097855563,23.6650097855563,23.4504115104528,23.4874112130568,80361.456734352,0.0,1.0
2016-02-01,31.95,31.995,31.7,31.7,29691,23.6428099639939,23.6761096963375,23.4578114509736,23.4578114509736,40123.2954731135,0.0,1.0
2016-02-02,31.5719,32.0,31.5145,31.58,56352,23.363018212902,23.679809666598,23.3205425543125,23.3690121647239,76151.9634401298,0.0,1.0
2016-02-03,31.57,31.71,31.3224,31.71,37604,23.361612224203,23.4652113914944,23.1783896969077,23.4652113914944,50816.6246664297,0.0,1.0
2016-02-04,31.61,31.68,31.47,31.6,13294,23.3912119862863,23.443011569932,23.2876128189949,23.3838120457655,17965.0092627251,0.0,1.0
2016-02-05,31.35,31.5699,31.25,31.47,17786,23.1988135327452,23.3615382247978,23.1248141275371,23.2876128189949,24035.3283245696,0.0,1.0
2016-02-08,30.99,31.14,30.81,31.14,256479,22.932415673996,23.0434147818081,22.7992167446213,23.0434147818081,346596.029087894,0.0,1.0
2016-02-09,30.86,30.9693,30.67,30.91,32033,22.8362164472254,22.9170977971179,22.69561757733,22.8732161498295,43288.1857765062,0.0,1.0
2016-02-10,30.85,31.0611,30.85,30.95,79035,22.8288165067046,22.9850292510989,22.8288165067046,22.9028159119127,106804.912522903,0.0,1.0
2016-02-11,30.59,30.7034,30.49,30.52,29619,22.6364180531635,22.7203333786695,22.5624186479554,22.5846184695178,40025.9973937607,0.0,1.0
2016-02-12,30.89,30.89,30.67,30.78,15667,22.8584162687878,22.8584162687878,22.69561757733,22.7770169230589,21171.7917947281,0.0,1.0
2016-02-16,31.14,31.2303,30.9801,31.21,35662,23.0434147818081,23.1102362447111,22.9250897328804,23.0952143654538,48192.2792483304,0.0,1.0
2016-02-17,31.47,31.4999,31.3186,31.4699,149455,23.2876128189949,23.3097386411522,23.1755777195098,23.2875388195897,201967.839578801,0.0,1.0
2016-02-18,31.52,31.5899,31.4201,31.5899,17968,23.324612521599,23.3763381058395,23.2506871157961,23.3763381058395,24281.2762473781,0.0,1.0
2016-02-19,31.49,31.52,31.3,31.51,21331,23.3024127000365,23.324612521599,23.1618138301411,23.3172125810782,28825.9073704822,0.0,1.0
2016-02-22,31.74,31.7699,31.61,31.61,25336,23.4874112130568,23.5095370352141,23.3912119862863,23.3912119862863,34238.1130344821,0.0,1.0
2016-02-23,31.59,31.601,31.513,31.583,17758,23.3764121052447,23.3845520398176,23.3194325632344,23.3712321468801,23997.4901825991,0.0,1.0
2016-02-24,31.58,31.59,31.3001,31.38,29189,23.3690121647239,23.3764121052447,23.1618878295463,23.2210133543076,39444.9116420703,0.0,1.0
2016-02-25,31.82,31.82,31.6,31.62,9349,23.5466107372233,23.5466107372233,23.3838120457655,23.3986119268071,12633.8853315193,0.0,1.0
2016-02-26,31.75,31.8734,31.72,31.8734,18957,23.4948111535777,23.5861264196045,23.4726113320152,23.5861264196045,25617.7734762659,0.0,1.0
2016-02-29,31.7799,31.8993,31.63,31.63,11899,23.5169369757349,23.6052922655534,23.4060118673279,23.4060118673279,16079.8589752645,0.0,1.0
2016-03-01,32.11,32.1283,31.9203,31.9203,15918,23.7612090123269,23.77475090348,23.6208321406471,23.6208321406471,21510.9837102496,0.0,1.0
2016-03-02,32.2399,32.24,32.1,32.1,27257,23.8573342396922,23.8574082390974,23.7538090718061,23.7538090718061,36834.0798461034,0.0,1.0
2016-03-03,32.38,32.38,32.22,32.2328,30377,23.9610074063888,23.9610074063888,23.8426083580558,23.8520802819225,41050.3299513917,0.0,1.0
2016-03-04,32.45,32.4727,32.3401,32.36,13792,24.0128069900345,24.0296048550167,23.9314816437108,23.9462075253472,18637.9876449154,0.0,1.0
2016-03-07,32.43,32.47,32.28,32.44,27921,23.9980071089929,24.0276068710761,23.8870080011807,24.0054070495137,37731.3843556903,0.0,1.0
2016-03-08,32.29,32.4,32.25,32.4,14031,23.8944079417015,23.9758072874304,23.8648081796182,23.9758072874304,18960.9632138781,0.0,1.0
2016-03-09,32.34,32.38,32.2715,32.38,21722,23.9314076443056,23.9610074063888,23.880718051738,23.9610074063888,29354.2899958564,0.0,1.0
2016-03-10,32.25,32.5,32.13,32.42,11944,23.8648081796182,24.0498066926385,23.7760088933685,23.9906071684721,16140.67027486,0.0,1.0
2016-03-11,32.67,32.67,32.5601,32.57,31080,24.1756056814923,24.1756056814923,24.0942803351686,24.1016062762842,42000.3375872949,0.0,1.0
2016-03-14,32.67,32.7,32.62,32.64,6073,24.1756056814923,24.1978055030548,24.1386059788883,24.1534058599299,8206.82272096659,0.0,1.0
2016-03-15,32.54,32.63,32.48,32.63,82348,24.0794064547218,24.1460059194091,24.0350068115969,24.1460059194091,111281.975535346,0.0,1.0
2016-03-16,32.74,32.76,32.43,32.43,7889,24.227405265138,24.2422051461797,23.9980071089929,23.9980071089929,10660.8965001985,0.0,1.0
2016-03-17,32.88,32.98,32.71,32.9,16405,24.3310044324294,24.4050038376375,24.2052054435756,24.345804313471,22169.0971080943,0.0,1.0
2016-03-18,32.93,33.09,32.93,33.09,3757,24.3680041350335,24.4864031833664,24.3680041350335,24.4864031833664,5077.06783511796,0.0,1.0
2016-03-21,32.88,32.96,32.8473,32.93,188099,24.3310044324294,24.3902039565959,24.3068066269263,24.3680041350335,254189.880946994,0.0,1.0
2016-03-22,32.9,32.95,32.7,32.7,28707,24.345804313471,24.3828040160751,24.1978055030548,24.1978055030548,38793.5550552919,0.0,1.0
2016-03-23,32.76,32.88,32.76,32.88,240146,24.2422051461797,24.3310044324294,24.2422051461797,24.3310044324294,324524.230059153,0.0,1.0
2016-03-24,32.71,32.8,32.62,32.8,11082,24.2052054435756,24.2718049082629,24.1386059788883,24.2718049082629,14975.7960470528,0.0,1.0
2016-03-28,32.79,32.97,32.7123,32.97,19681,24.2644049677421,24.3976038971167,24.2069074298954,24.3976038971167,26596.159718647,0.0,1.0
2016-03-29,33.07,33.07,32.7495,32.7546,40667,24.4716033023248,24.4716033023248,24.2344352086328,24.2382091782984,54955.8471255636,0.0,1.0
2016-03-30,33.1,33.1999,33.09,33.1,12820,24.4938031238873,24.5677285296902,24.4864031833664,24.4938031238873,17324.4635736524,0.0,1.0
2016-03-31,33.0,33.05,32.9007,33.05,21309,24.5098720947282,24.5470082645687,24.436119661425,24.5470082645687,28690.3577987765,0.121715,1.0
2016-04-01,32.92,32.92,32.72,32.77,11612,24.4504542229834,24.4504542229834,24.3019095436214,24.3390457134619,15634.3533135949,0.0,1.0
2016-04-04,32.86,32.95,32.8,32.95,16833,24.4058908191748,24.4727359248877,24.3613274153662,24.4727359248877,22663.8881611903,0.0,1.0
2016-04-05,32.67,32.719,32.63,32.71,14198,24.2647733737809,24.3011668202246,24.2350644379085,24.2944823096533,19116.134029144,0.0,1.0
2016-04-06,32.77,32.81,32.61,32.66,20837,24.3390457134619,24.3687546493343,24.2202099699723,24.2573461398128,28054.8587663948,0.0,1.0
2016-04-07,32.65,32.8099,32.6005,32.8099,12183,24.2499189058447,24.3686803769946,24.2131540977026,24.3686803769946,16403.1455752262,0.0,1.0
2016-04-08,32.84,32.91,32.802,32.8301,8979,24.3910363512386,24.4430269890153,24.3628128621598,24.3836833896102,12089.2919740586,0.0,1.0
2016-04-11,32.87,32.98,32.81,32.98,17174,24.4133180531429,24.495017626792,24.3687546493343,24.495017626792,23123.0092841611,0.0,1.0
2016-04-12,32.99,33.03,32.85,33.0,19276,24.5024448607601,24.5321537966325,24.3984635852067,24.5098720947282,25953.1342122679,0.0,1.0
2016-04-13,33.2,33.2,33.0801,33.15,46924,24.6584167740902,24.6584167740902,24.5693642388127,24.6212806042497,63178.2978717813,0.0,1.0
2016-04-14,33.16,33.22,33.1099,33.22,9130,24.6287078382178,24.6732712420264,24.5914973960376,24.6732712420264,12292.5978085705,0.0,1.0
2016-04-15,33.16,33.2,33.074,33.18,15519,24.6287078382178,24.6584167740902,24.5648336260921,24.643562306154,20894.7234820598,0.0,1.0
2016-04-18,33.25,33.28,33.06,33.06,15785,24.6955529439307,24.717834645835,24.5544354985368,24.5544354985368,21252.8648859021,0.0,1.0
2016-04-19,33.4399,33.52,33.3601,33.52,11108,24.8365961169849,24.8960882610694,24.7773267899195,24.8960882610694,14955.7696010516,0.0,1.0
2016-04-20,33.395,33.56,33.3612,33.56,6993,24.8032478364681,24.9257971969418,24.7781437856559,24.9257971969418,9415.34901153712,0.0,1.0
2016-04-21,33.21,33.32,33.1401,33.2401,9803,24.6658440080583,24.7475435817074,24.6139276426213,24.6881999823023,13198.7224882165,0.0,1.0
2016-04-22,33.2,33.24,33.09,33.24,14657,24.6584167740902,24.6881257099626,24.5767172004411,24.6881257099626,19734.1299102101,0.0,1.0
2016-04-25,33.14,33.1888,33.086,33.1888,10549,24.6138533702816,24.6500982720459,24.5737463068539,24.6500982720459,14203.1340944809,0.0,1.0
2016-04-26,33.21,33.27,33.1,33.1,26595,24.6658440080583,24.7104074118669,24.5841444344092,24.5841444344092,35807.40840295,0.0,1.0
2016-04-27,33.26,33.2871,33.149,33.1601,13941,24.7029801778988,24.7231079819523,24.6205378808529,24.6287821105575,18770.1101915971,0.0,1.0
2016-04-28,33.09,33.28,33.09,33.25,5035,24.5767172004411,24.717834645835,24.5767172004411,24.6955529439307,6779.10514415692,0.0,1.0
2016-04-29,33.1,33.15,32.9606,33.13,18127,24.5841444344092,24.6212806042497,24.4806087928939,24.6064261363135,24406.1249152199,0.0,1.0
2016-05-02,33.24,33.24,33.0801,33.21,12380,24.6881257099626,24.6881257099626,24.5693642388127,24.6658440080583,16668.3856374702,0.0,1.0
2016-05-03,33.07,33.14,33.0106,33.14,108783,24.5618627325049,24.6138533702816,24.5177449627344,24.6138533702816,146465.023812676,0.0,1.0
2016-05-04,32.99,33.0,32.93,32.996,31891,24.5024448607601,24.5098720947282,24.4578814569515,24.506901201141,42937.9229696739,0.0,1.0
2016-05-05,33.016,33.06,32.97,33.035,31841,24.5217556690772,24.5544354985368,24.4875903928239,24.5358674136165,42870.6031569215,0.0,1.0
2016-05-06,33.0999,33.0999,32.9,33.0185,13533,24.5840701620695,24.5840701620695,24.4355997550472,24.5236124775692,18220.7805195384,0.0,1.0
2016-05-09,33.14,33.1799,33.0,33.0,29578,24.6138533702816,24.6434880338143,24.5098720947282,24.5098720947282,39823.7084317524,0.0,1.0
2016-05-10,33.3299,33.33,33.2301,33.269,64463,24.7548965433358,24.7549708156755,24.6807727483342,24.7096646884701,86792.7417890342,0.0,1.0
2016-05-11,33.2,33.37,33.14,33.37,30221,24.6584167740902,24.7846797515479,24.6138533702816,24.7846797515479,40689.441223747,0.0,1.0
2016-05-12,33.11,33.1976,33.0501,33.1475,13222,24.5915716683773,24.6566342379378,24.5470825369084,24.6194237957577,17802.051284219,0.0,1.0
2016-05-13,33.0,33.0999,32.9509,33.065,12459,24.5098720947282,24.5840701620695,24.4734043759448,24.5581491155208,16774.7509416189,0.0,1.0
2016-05-16,33.17,33.19,33.0201,33.1099,8523,24.6361350721859,24.6509895401221,24.5248008350041,24.5914973960376,11475.3352817576,0.0,1.0
2016-05-17,32.9601,33.17,32.9596,33.08,44550,24.4802374311955,24.6361350721859,24.4798660694971,24.569289966473,59981.953162302,0.0,1.0
2016-05-18,32.83,33.0345,32.783,32.86,14400,24.3836091172705,24.5354960519181,24.3487011176204,24.4058908191748,19388.1060726633,0.0,1.0
2016-05-19,32.74,32.77,32.6701,32.75,16471,24.3167640115576,24.3390457134619,24.2648476461206,24.3241912455257,22176.4927168637,0.0,1.0
2016-05-20,32.87,32.9188,32.72,32.72,7250,24.4133180531429,24.4495629549072,24.3019095436214,24.3019095436214,9761.37284908394,0.0,1.0
2016-05-23,32.85,32.95,32.84,32.93,8950,24.3984635852067,24.4727359248877,24.3910363512386,24.4578814569515,12050.2464826623,0.0,1.0
2016-05-24,33.04,33.0787,32.95,32.95,44129,24.5395810306006,24.5683244260571,24.4727359248877,24.4727359248877,59415.1203389276,0.0,1.0
2016-05-25,33.14,33.1957,33.09,33.09,17849,24.6138533702816,24.6552230634839,24.5767172004411,24.5767172004411,24031.8267563171,0.0,1.0
2016-05-26,33.205,33.3199,33.1637,33.3199,2803,24.6621303910742,24.7474693093677,24.631455914786,24.7474693093677,3773.94870289411,0.0,1.0
2016-05-27,33.22,33.33,33.1266,33.33,29821,24.6732712420264,24.7549708156755,24.6039008767643,24.7549708156755,40150.8827217286,0.0,1.0
2016-05-31,33.14,33.2175,33.13,33.14,10360,24.6138533702816,24.6714144335344,24.6064261363135,24.6138533702816,13948.6652022772,0.0,1.0
2016-06-01,33.14,33.18,33.08,33.09,5690,24.6138533702816,24.643562306154,24.569289966473,24.5767172004411,7660.99469121208,0.0,1.0
2016-06-02,33.21,33.2383,33.1102,33.1102,2984,24.6658440080583,24.686863080188,24.5917202130567,24.5917202130567,4017.64642505744,0.0,1.0
2016-06-03,33.386,33.43,33.31,33.3457,18690,24.7965633258968,24.8292431553565,24.7401163477393,24.7666315730054,25164.1460068109,0.0,1.0
2016-06-06,33.43,33.54,33.39,33.54,23215,24.8292431553565,24.9109427290056,24.7995342194841,24.9109427290056,31256.5890608943,0.0,1.0
2016-06-07,33.57,33.62,33.4801,33.4801,20227,24.9332244309099,24.9703606007504,24.8664535975367,24.8664535975367,27233.5570508166,0.0,1.0
2016-06-08,33.63,33.67,33.57,33.5956,81676,24.9777878347185,25.0074967705909,24.9332244309099,24.9522381498682,109968.260527142,0.0,1.0
2016-06-09,33.56,33.6199,33.52,33.6136,39835,24.9257971969418,24.9702863284107,24.8960882610694,24.9656071710108,53633.6948197598,0.0,1.0
2016-06-10,33.28,33.3771,33.24,33.3771,19857,24.717834645835,24.7899530876652,24.6881257099626,24.7899530876652,26735.3904364496,0.0,1.0
2016-06-13,33.12,33.3399,33.07,33.07,23713,24.5989989023454,24.7623237773039,24.5618627325049,24.5618627325049,31927.0943959072,0.0,1.0
2016-06-14,33.01,33.0808,32.92,33.0,14491,24.5172993286963,24.5698841451904,24.4504542229834,24.5098720947282,19510.6281318725,0.0,1.0
2016-06-15,33.07,33.2023,33.04,33.0874,9667,24.5618627325049,24.6601250379029,24.5395810306006,24.5747861196094,13015.6125975303,0.0,1.0
2016-06-16,33.1,33.11,32.8901,32.98,11231,24.5841444344092,24.5915716683773,24.4282467934188,24.495017626792,15121.3763404223,0.0,1.0
2016-06-17,33.14,33.1613,33.0101,33.1399,10824,24.6138533702816,24.6296733786336,24.517373601036,24.6137790979419,14573.3930646186,0.0,1.0
2016-06-20,33.35,33.4755,33.34,33.4714,9004,24.7698252836117,24.8630370699113,24.7623980496436,24.8599919039844,12122.9518804347,0.0,1.0
2016-06-21,33.39,33.5099,33.342,33.342,6166,24.7995342194841,24.8885867547616,24.7638834964372,24.7638834964372,8301.879308614,0.0,1.0
2016-06-22,33.37,33.51,33.37,33.5099,24318,24.7846797515479,24.8886610271013,24.7846797515479,24.8885867547616,32741.6641302101,0.0,1.0
2016-06-23,33.54,33.6699,33.54,33.6399,12144,24.9109427290056,25.0074224982512,24.9109427290056,24.9851407963469,16350.6361212793,0.0,1.0
2016-06-24,32.81,33.1694,32.5,32.5,75361,24.3687546493343,24.6356894381478,24.1385103963232,24.1385103963232,101465.768176526,0.0,1.0
2016-06-27,32.62,32.72,32.4701,32.52,27920,24.2276372039404,24.3019095436214,24.1163029667586,24.1533648642594,37591.383440886,0.0,1.0
2016-06-28,33.02,33.0645,32.68,32.68,65948,24.5247265626644,24.5577777538224,24.272200607749,24.272200607749,88792.1402277776,0.0,1.0
2016-06-29,33.31,33.39,33.2801,33.38,162038,24.7401163477393,24.7995342194841,24.7179089181747,24.792106985516,218167.356375153,0.0,1.0
2016-06-30,33.3708,33.3708,33.1201,33.1201,10914,24.965137769824,24.965137769824,24.777585777097,24.777585777097,14588.7002330197,0.242168,1.0
2016-07-01,33.4158,33.5188,33.311,33.4792,15603,24.9988028662449,25.075858531386,24.9204005972469,25.0462332465356,20856.4678152654,0.0,1.0
2016-07-05,33.35,33.4199,33.11,33.11,6894,24.949577014145,25.0018701305854,24.7700298332336,24.7700298332336,9215.18228023069,0.0,1.0
2016-07-06,33.39,33.4418,33.2879,33.3194,7861,24.9795015442969,25.0182538108436,24.9031191810842,24.9266847485788,10507.767320118,0.0,1.0
2016-07-07,33.3516,33.4599,33.2701,33.4,8707,24.9507739953511,25.0317946607373,24.8898027651666,24.9869826768349,11638.6121430184,0.0,1.0
2016-07-08,33.72,33.73,33.5385,33.58,15499,25.2263789180501,25.233860050588,25.0905963624858,25.1216430625184,20717.4514304171,0.0,1.0
2016-07-11,33.7701,33.89,33.7494,33.89,6132,25.2638593920653,25.3535581711956,25.2483734477117,25.3535581711956,8196.61992201547,0.0,1.0
2016-07-12,33.8699,33.9,33.8031,33.8232,102004,25.3385210947943,25.3610393037336,25.2885471294406,25.303584205842,136348.339615992,0.0,1.0
2016-07-13,33.915,33.93,33.827,33.827,22905,25.3722610025406,25.3834827013475,25.3064270362064,25.3064270362064,30617.0220668239,0.0,1.0
2016-07-14,33.928,34.0,33.88,34.0,42649,25.3819864748399,25.4358506291134,25.3460770386577,25.4358506291134,57008.7480518653,0.0,1.0
2016-07-15,33.78,33.8999,33.73,33.88,52673,25.2712657132779,25.3609644924082,25.233860050588,25.3460770386577,70407.7888376257,0.0,1.0
2016-07-18,33.841,33.8999,33.7863,33.83,10480,25.3169006217596,25.3609644924082,25.2759788267768,25.3086713759678,14008.5741654798,0.0,1.0
2016-07-19,33.85,33.8699,33.7501,33.7834,28134,25.3236336410437,25.3385210947943,25.2488971269894,25.2738092983408,37606.6054934741,0.0,1.0
2016-07-20,33.88,33.91,33.8601,33.8749,12651,25.3460770386577,25.3685204362716,25.3311895849071,25.3422616610633,16910.5411991874,0.0,1.0
2016-07-21,33.83,33.8757,33.79,33.872,3402,25.3086713759678,25.3428601516663,25.2787468458159,25.3400921326273,4547.4398197483,0.0,1.0
2016-07-22,33.9469,34.02,33.83,34.0,25468,25.3961258153367,25.4508128941893,25.3086713759678,25.4358506291134,34042.9739357289,0.0,1.0
2016-07-25,33.856,34.0,33.8301,34.0,5423,25.3281223205665,25.4358506291134,25.3087461872932,25.4358506291134,7248.90245223253,0.0,1.0
2016-07-26,33.86,34.06,33.84,34.06,19400,25.3311147735817,25.4807374243412,25.3161525085058,25.4807374243412,25931.9025582355,0.0,1.0
2016-07-27,33.95,34.03,33.8101,34.03,7863,25.3984449664235,25.4582940267273,25.2937839222172,25.4582940267273,10510.4407121343,0.0,1.0
2016-07-28,34.0005,34.11,33.9401,34.11,13758,25.4362246857403,25.5181430870311,25.3910386452109,25.5181430870311,18390.2636802167,0.0,1.0
2016-07-29,34.15,34.2299,33.96,34.0,16694,25.548067617183,25.6078418661614,25.4059260989615,25.4358506291134,22314.803160164,0.0,1.0
2016-08-01,34.04,34.166,34.0201,34.1334,9480,25.4657751592652,25.5600374292437,25.4508877055147,25.5356489371699,12671.8781573233,0.0,1.0
2016-08-02,33.98,34.03,33.9228,33.9228,20540,25.4208883640374,25.4582940267273,25.3780962859202,25.3780962859202,27455.7360075339,0.0,1.0
2016-08-03,33.88,33.9,33.8201,33.9,6011,25.3460770386577,25.3610393037336,25.3012650547552,25.3610393037336,8034.87970502852,0.0,1.0
2016-08-04,34.0324,34.055,33.9,33.905,5775,25.4600894985364,25.4769968580722,25.3610393037336,25.3647798700026,7719.4194471036,0.0,1.0
2016-08-05,34.05,34.06,33.9701,34.022,17469,25.4732562918032,25.4807374243412,25.4134820428248,25.4523091206969,23350.7425664854,0.0,1.0
2016-08-08,34.045,34.16,34.01,34.16,10023,25.4695157255342,25.5555487497209,25.4433317616513,25.5555487497209,13397.7040897523,0.0,1.0
2016-08-09,34.11,34.171,34.08,34.15,7613,25.5181430870311,25.5637779955127,25.4956996894171,25.548067617183,10176.2667100952,0.0,1.0
2016-08-10,34.2299,34.26,34.07,34.07,13121,25.6078418661614,25.6303600751007,25.4882185568792,25.4882185568792,17538.788323021,0.0,1.0
2016-08-11,34.22,34.2573,34.1653,34.2573,19061,25.6004355449488,25.6283401693154,25.5595137499661,25.6283401693154,25478.7626114704,0.0,1.0
2016-08-12,34.1278,34.3312,34.1278,34.28,6736,25.5314595029487,25.6836257387711,25.5314595029487,25.6453223401766,9003.98431094196,0.0,1.0
2016-08-15,34.2539,34.3399,34.2,34.2,5432,25.6257965842525,25.6901343240791,25.5854732798728,25.5854732798728,7260.93271630594,0.0,1.0
2016-08-16,34.15,34.34,34.1101,34.34,24044,25.548067617183,25.6902091354045,25.5182178983565,25.6902091354045,32139.5188201141,0.0,1.0
2016-08-17,34.19,34.22,34.0201,34.08,20906,25.5779921473349,25.6004355449488,25.4508877055147,25.4956996894171,27944.9667465191,0.0,1.0
2016-08-18,34.29,34.29,34.1,34.1,5442,25.6528034727146,25.6528034727146,25.5106619544931,25.5106619544931,7274.2996763875,0.0,1.0
2016-08-19,34.1285,34.1499,34.0701,34.11,7938,25.5319831822263,25.5479928058576,25.4882933682046,25.5181430870311,10610.6929127461,0.0,1.0
2016-08-22,34.1137,34.1488,34.0401,34.1009,14352,25.5209111060701,25.5471698812784,25.4658499705906,25.5113352564215,19184.2611090616,0.0,1.0
2016-08-23,34.2,34.32,34.15,34.15,19500,25.5854732798728,25.6752468703285,25.548067617183,25.548067617183,26065.5721590512,0.0,1.0
2016-08-24,34.09,34.1624,33.8612,34.16,121216,25.5031808219551,25.5573442215301,25.3320125094863,25.5555487497209,162028.943324695,0.0,1.0
2016-08-25,34.06,34.1,33.95,33.95,10222,25.4807374243412,25.5106619544931,25.3984449664235,25.3984449664235,13663.7065953754,0.0,1.0
2016-08-26,33.925,34.1799,33.87,34.14,11413,25.3797421350785,25.5704362034715,25.3385959061197,25.540586484645,15255.7115410898,0.0,1.0
2016-08-29,34.056,34.079,33.85,33.85,8694,25.477744971326,25.4949515761634,25.3236336410437,25.3236336410437,11621.2350949123,0.0,1.0
2016-08-30,33.9781,34.0099,33.927,34.0,9635,25.4194669488552,25.4432569503259,25.3812383615861,25.4358506291134,12879.0660385876,0.0,1.0
2016-08-31,33.8948,33.9899,33.8312,33.85,8030,25.3571491148139,25.42829468525,25.3095691118723,25.3236336410437,10733.6689454964,0.0,1.0
2016-09-01,33.9432,34.0099,33.8892,33.9899,7316,25.3933577962977,25.4432569503259,25.3529596805926,25.42829468525,9779.2679956727,0.0,1.0
2016-09-02,34.1699,34.2236,33.89,33.89,7513,25.5629550709335,25.6031287526625,25.3535581711956,25.3535581711956,10042.5971092796,0.0,1.0
2016-09-06,34.3497,34.3817,34.07,34.07,7019,25.6974658339663,25.7214054580878,25.4882185568792,25.4882185568792,9382.26928125026,0.0,1.0
2016-09-07,34.31,34.48,34.31,34.48,17885,25.6677657377906,25.7949449909361,25.6677657377906,25.7949449909361,23906.8081058784,0.0,1.0
2016-09-08,34.202,34.3499,34.202,34.3399,4307,25.5869695063804,25.6976154566171,25.5869695063804,25.6901343240791,5757.14970712992,0.0,1.0
2016-09-09,33.7,33.8532,33.7,33.8532,8521,25.2114166529741,25.3260276034559,25.2114166529741,25.3260276034559,11389.9866855013,0.0,1.0
2016-09-12,33.8799,33.8799,33.6207,33.6207,2121,25.3460022273323,25.3460022273323,25.152091271948,25.152091271948,2835.13223329987,0.0,1.0
2016-09-13,33.425,33.73,33.27,33.73,6743,25.0056855081798,25.233860050588,24.8897279538412,25.233860050588,9013.34118299907,0.0,1.0
2016-09-14,33.4,33.61,33.4,33.61,50885,24.9869826768349,25.1440864601323,24.9869826768349,25.1440864601323,68017.7763750418,0.0,1.0
2016-09-15,33.65,33.6699,33.54,33.54,6283,25.1740109902842,25.1888984440348,25.0917185323665,25.0917185323665,8398.4610192471,0.0,1.0
2016-09-16,33.54,33.54,33.4428,33.5,11423,25.0917185323665,25.0917185323665,25.0190019240974,25.0617940022146,15269.0785011713,0.0,1.0
2016-09-19,33.57,33.67,33.51,33.656,6114,25.1141619299804,25.1889732553602,25.0692751347526,25.178499669807,8172.55939386866,0.0,1.0
2016-09-20,33.6,33.7299,33.5,33.5,15574,25.1366053275944,25.2337852392627,25.0617940022146,25.0617940022146,20817.7036310288,0.0,1.0
2016-09-21,33.96,33.9999,33.61,33.8099,33337,25.4059260989615,25.435775817788,25.1440864601323,25.2936342995665,44561.4348239121,0.0,1.0
2016-09-22,34.2,34.2599,34.03,34.03,10354,25.5854732798728,25.6302852637753,25.4582940267273,25.4582940267273,13840.1504684521,0.0,1.0
2016-09-23,34.11,34.17,34.03,34.03,14129,25.5181430870311,25.5630298822589,25.4582940267273,25.4582940267273,18886.1778992427,0.0,1.0
2016-09-26,34.02,34.0899,34.0001,34.0899,8306,25.4508128941893,25.5031060106297,25.4359254404387,25.5031060106297,11102.5970437476,0.0,1.0
2016-09-27,34.05,34.0899,33.9637,34.0,13444,25.4732562918032,25.5031060106297,25.4086941180005,25.4358506291134,17970.5411336556,0.0,1.0
2016-09-28,34.1556,34.165,34.0,34.05,14311,25.5522570514042,25.5592893159899,25.4358506291134,25.4732562918032,19129.4565727272,0.0,1.0
2016-09-29,34.0,34.1,33.9628,34.1,11421,25.4358506291134,25.5106619544931,25.4080208160721,25.5106619544931,15266.405109155,0.0,1.0
2016-09-30,33.965,33.9962,33.79,33.9164,20407,25.4695157255342,25.4929118359608,25.3382875420522,25.4330717842929,27213.8568502548,0.08,1.0
2016-10-03,33.8196,33.9,33.7001,33.9,4411,25.360483851944,25.4207738288123,25.2708737495091,25.4207738288123,5882.31109748976,0.0,1.0
2016-10-04,33.57,33.72,33.468,33.71,7820,25.1733149685319,25.2857962686593,25.0968276844452,25.2782975153175,10428.4000866855,0.0,1.0
2016-10-05,33.54,33.616,33.51,33.61,23017,25.1508187085064,25.2078092339043,25.1283224484809,25.2033099818992,30694.4353958108,0.0,1.0
2016-10-06,33.43,33.5099,33.3633,33.48,7530,25.0683324217462,25.1282474609474,25.0183157369562,25.1058261884554,10041.6691371793,0.0,1.0
2016-10-07,33.358,33.4601,33.19,33.33,21457,25.014341397685,25.0909036693051,24.8883623415422,24.9933448883279,28614.089598467,0.0,1.0
2016-10-10,33.41,33.4869,33.41,33.454,8625,25.0533349150625,25.1110003282612,25.0533349150625,25.0863294297666,11501.9118603149,0.0,1.0
2016-10-11,33.14,33.55,33.079,33.55,25454,24.8508685748331,25.1583174618482,24.8051261794479,25.1583174618482,33944.3089266615,0.0,1.0
2016-10-12,33.22,33.23,33.05,33.05,20148,24.9108586015677,24.9183573549095,24.7833797947566,24.7833797947566,26868.4661056957,0.0,1.0
2016-10-13,33.21,33.25,33.07,33.07,11427,24.9033598482259,24.9333548615932,24.7983773014402,24.7983773014402,15238.5329655442,0.0,1.0
2016-10-14,33.18,33.4,33.18,33.4,18927,24.8808635882004,25.0458361617207,24.8808635882004,25.0458361617207,25240.1954527746,0.0,1.0
2016-10-17,33.15,33.2,33.1299,33.1693,14283,24.8583673281749,24.8958610948841,24.8432948339578,24.8728399221246,19047.1660406815,0.0,1.0
2016-10-18,33.3699,33.4,33.28,33.33,107254,25.0232649141618,25.0458361617207,24.9558511216187,24.9933448883279,143029.107787388,0.0,1.0
2016-10-19,33.39,33.5,33.328,33.5,12924,25.0383374083789,25.120823695139,24.9918451376595,25.120823695139,17234.8647979954,0.0,1.0
2016-10-20,33.42,33.53,33.31,33.53,10724,25.0608336684044,25.1433199551645,24.9783473816442,25.1433199551645,14301.0438017411,0.0,1.0
2016-10-21,33.31,33.38,33.2401,33.34,11394,24.9783473816442,25.030838655037,24.9259310957848,25.0008436416697,15194.5256506004,0.0,1.0
2016-10-24,33.3854,33.535,33.32,33.53,6023,25.0348879818416,25.1470693318354,24.985846134986,25.1433199551645,8032.00175474515,0.0,1.0
2016-10-25,33.38,33.4099,33.301,33.36,20233,25.030838655037,25.0532599275291,24.9715985036366,25.0158411483534,26981.818280551,0.0,1.0
2016-10-26,33.21,33.306,33.15,33.19,17377,24.9033598482259,24.9753478803075,24.8583673281749,24.8883623415422,23173.1852054136,0.0,1.0
2016-10-27,33.0799,33.29,33.04,33.29,14286,24.8058010672486,24.9633498749605,24.7758810414147,24.9633498749605,19051.1667056765,0.0,1.0
2016-10-28,33.07,33.13,33.02,33.129,5490,24.7983773014402,24.8433698214912,24.7608835347311,24.842619946157,7321.21694065264,0.0,1.0
2016-10-31,33.1173,33.1173,33.0201,33.0301,9168,24.8338464047471,24.8338464047471,24.7609585222645,24.7684572756063,12226.0322243904,0.0,1.0
2016-11-01,32.96,33.11,32.92,33.11,40718,24.7158910146801,24.8283723148076,24.6858960013127,24.8283723148076,54299.6924206728,0.0,1.0
2016-11-02,32.837,32.9908,32.83,32.9727,43529,24.6236563485755,24.7389871749729,24.6184072212362,24.7254144314242,58048.3155208869,0.0,1.0
2016-11-03,32.82,33.03,32.75,33.03,29216,24.6109084678944,24.7683822880729,24.5584171945016,24.7683822880729,38961.1428302564,0.0,1.0
2016-11-04,32.77,32.9299,32.77,32.79,15682,24.5734147011852,24.6933197671212,24.5734147011852,24.5884122078689,20912.8094832996,0.0,1.0
2016-11-07,33.07,33.07,32.9,32.9,20258,24.7983773014402,24.7983773014402,24.6708984946291,24.6708984946291,27015.1571555084,0.0,1.0
2016-11-08,33.1,33.15,33.0301,33.15,43914,24.8208735614657,24.8583673281749,24.7684572756063,24.8583673281749,58561.7341952314,0.0,1.0
2016-11-09,33.04,33.1499,32.7601,32.7601,23255,24.7758810414147,24.8582923406415,24.5659909353768,24.5659909353768,31011.8214854057,0.0,1.0
2016-11-10,32.8,33.01,32.8,33.01,36841,24.5959109612107,24.7533847813892,24.5959109612107,24.7533847813892,49129.499692274,0.0,1.0
2016-11-11,32.66,32.8499,32.61,32.75,26729,24.4909284144251,24.6333297403865,24.4534346477159,24.5584171945016,35644.5915494908,0.0,1.0
2016-11-14,32.66,32.81,32.6,32.6462,21683,24.4909284144251,24.6034097145526,24.4459358943741,24.4805801348134,28915.4730280822,0.0,1.0
2016-11-15,32.85,32.8976,32.75,32.7893,13695,24.6334047279199,24.669098793827,24.5584171945016,24.587887295135,18263.0357016827,0.0,1.0
2016-11-16,32.7501,32.9199,32.61,32.61,6969,24.558492182035,24.6858210137793,24.4534346477159,24.4534346477159,9293.54478313447,0.0,1.0
2016-11-17,32.8,32.9034,32.7801,32.82,8903,24.5959109612107,24.6734480707653,24.5809884420605,24.6109084678944,11872.6401498416,0.0,1.0
2016-11-18,32.77,32.9,32.7174,32.81,22042,24.5734147011852,24.6708984946291,24.5339712586072,24.6034097145526,29394.219272471,0.0,1.0
2016-11-21,32.8429,33.01,32.8,33.01,17156,24.6280806130472,24.7533847813892,24.5959109612107,24.7533847813892,22878.4695507899,0.0,1.0
2016-11-22,33.05,33.05,32.86,32.86,10366,24.7833797947566,24.7833797947566,24.6409034812617,24.6409034812617,13823.6311123507,0.0,1.0
2016-11-23,32.93,32.93,32.8097,32.85,16304,24.6933947546546,24.6933947546546,24.6031847519523,24.6334047279199,21742.2806922405,0.0,1.0
2016-11-25,32.95,33.127,32.9101,33.127,5185,24.7083922613382,24.8411201954887,24.6784722355043,24.8411201954887,6914.48266617195,0.0,1.0
2016-11-28,33.0116,33.0862,32.9501,33.0862,11731,24.7545845819239,24.810525281854,24.7084672488717,24.810525281854,15643.9336850266,0.0,1.0
2016-11-29,33.09,33.14,32.99,33.13,53644,24.8133748081239,24.8508685748331,24.7383872747056,24.8433698214912,71537.2243286648,0.0,1.0
2016-11-30,32.98,33.0214,32.9295,32.94,15288,24.7308885213637,24.7619333601989,24.6930198169875,24.7008935079964,20387.3888139704,0.0,1.0
2016-12-01,32.87,32.8999,32.7709,32.86,15790,24.6484022346036,24.6708235070957,24.574089588986,24.6409034812617,21056.8334231157,0.0,1.0
2016-12-02,32.9,32.9415,32.61,32.61,5952,24.6708984946291,24.7020183209977,24.4534346477159,24.4534346477159,7937.31934986602,0.0,1.0
2016-12-05,33.06,33.12,32.83,33.12,7024,24.7908785480984,24.8358710681494,24.6184072212362,24.8358710681494,9366.89030804082,0.0,1.0
2016-12-06,33.156,33.1699,33.0,33.01,19556,24.86286658018,24.8732898473251,24.7458860280474,24.7533847813892,26079.0015467036,0.0,1.0
2016-12-07,33.44,33.451,33.2392,33.28,9044,25.075831175088,25.084079803764,24.925256207984,24.9558511216187,12060.6714046016,0.0,1.0
2016-12-08,33.5228,33.547,33.3701,33.3701,6889,25.1379208527584,25.1560678358456,25.0234148892286,25.0234148892286,9186.86038327068,0.0,1.0
2016-12-09,33.484,33.5397,33.4601,33.48,4930,25.1088256897921,25.1505937459061,25.0909036693051,25.1058261884554,6574.4261416061,0.0,1.0
2016-12-12,33.43,33.53,33.429,33.46,7687,25.0683324217462,25.1433199551645,25.067582546412,25.0908286817717,10251.037271912,0.0,1.0
2016-12-13,33.67,33.67,33.53,33.62,23836,25.2483025019502,25.2483025019502,25.1433199551645,25.210808735241,31786.6169394164,0.0,1.0
2016-12-14,33.26,34.0189,33.26,33.76,38165,24.940853614935,25.5099340060467,24.940853614935,25.3157912820267,50895.1265100197,0.0,1.0
2016-12-15,33.227,33.3225,33.1001,33.23,25806,24.916107728907,24.9877208233215,24.8209485489991,24.9183573549095,34413.7202860623,0.0,1.0
2016-12-16,33.24,33.34,33.23,33.3184,41697,24.9258561082514,25.0008436416697,24.9183573549095,24.9846463344513,55605.242764006,0.0,1.0
2016-12-19,33.32,33.3798,33.2835,33.2835,25133,24.985846134986,25.0306886799702,24.9584756852883,24.9584756852883,33516.2377722082,0.0,1.0
2016-12-20,33.35,33.3911,33.2,33.2,21827,25.0083423950115,25.0391622712465,24.8958610948841,24.8958610948841,29107.504947837,0.0,1.0
2016-12-21,33.3381,33.46,33.16,33.16,84703,24.9994188785348,25.0908286817717,24.8658660815167,24.8658660815167,112956.109020783,0.0,1.0
2016-12-22,33.27,33.59,33.18,33.59,34819,24.9483523682769,25.1883124752155,24.8808635882004,25.1883124752155,46433.0514857166,0.0,1.0
2016-12-23,33.32,33.37,33.25,33.25,24180,24.985846134986,25.0233399016952,24.9333548615932,24.9333548615932,32245.3598588308,0.0,1.0
2016-12-27,33.41,33.46,33.19,33.25,35907,25.0533349150625,25.0908286817717,24.8883623415422,24.9333548615932,47883.9593238642,0.0,1.0
2016-12-28,32.94,33.25,32.92,33.25,17513,24.9687774726294,25.2037598957173,24.9536173163011,25.2037598957173,23103.9833901508,0.357238,1.0
2016-12-29,33.01,33.06,32.85,32.85,68373,25.0218380197782,25.0597384105989,24.9005567691522,24.9005567691522,90200.9168237756,0.0,1.0
2016-12-30,33.02,33.12,33.0,33.03,54846,25.0294180979424,25.1052188795836,25.0142579416141,25.0369981761065,72355.4544062244,0.0,1.0
2017-01-03,33.21,33.35,33.0801,33.35,38696,25.1734395830608,25.2795606773585,25.0749743677088,25.2795606773585,51049.6055082095,0.0,1.0
2017-01-04,33.4,33.4256,33.24,33.24,11422,25.3174610681791,25.3368660682793,25.1961798175531,25.1961798175531,15068.4461989552,0.0,1.0
2017-01-05,33.47,33.55,33.101,33.55,13502,25.370521615328,25.431162240641,25.0908167310718,25.431162240641,17812.4812273064,0.0,1.0
2017-01-06,33.49,33.56,33.44,33.52,116393,25.3856817716563,25.4387423188051,25.3477813808356,25.4084220061486,153551.187045613,0.0,1.0
2017-01-09,33.44,33.54,33.38,33.4689,42455,25.3477813808356,25.4235821624769,25.3023009118509,25.36968780673,56008.6572733885,0.0,1.0
2017-01-10,33.46,33.5299,33.41,33.41,9732,25.3629415371639,25.4159262835311,25.3250411463433,25.3250411463433,12838.9177384199,0.0,1.0
2017-01-11,33.53,33.59,33.3701,33.56,31331,25.4160020843128,25.4614825532975,25.2947966344684,25.4387423188051,41333.3468621489,0.0,1.0
2017-01-12,33.54,33.6366,33.3766,33.6366,22090,25.4235821624769,25.4968057175423,25.2997236852751,25.4968057175423,29142.1797001331,0.0,1.0
2017-01-13,33.55,33.5803,33.4901,33.501,8157,25.431162240641,25.4541298774783,25.3857575724379,25.3940198576368,10761.1027530098,0.0,1.0
2017-01-17,33.5,33.65,33.4401,33.65,81097,25.3932618498204,25.5069630222823,25.3478571816173,25.5069630222823,106987.02341067,0.0,1.0
2017-01-18,33.4935,33.5899,33.4242,33.53,9691,25.3883347990137,25.4614067525159,25.3358048573363,25.4160020843128,12784.8285864187,0.0,1.0
2017-01-19,33.3201,33.4799,33.32,33.4799,11611,25.2568962436478,25.3780258927105,25.2568204428661,25.3780258927105,15317.7839972044,0.0,1.0
2017-01-20,33.4335,33.5155,33.3611,33.46,29796,25.342854330029,25.4050109709748,25.2879745641207,25.3629415371639,39308.3017811301,0.0,1.0
2017-01-23,33.52,33.52,33.43,33.4808,23988,25.4084220061486,25.4084220061486,25.3402013026715,25.3787080997453,31646.1116635036,0.0,1.0
2017-01-24,33.69,33.7081,33.5573,33.6799,12767,25.5372833349388,25.5510032764158,25.4366956977008,25.529627455993,16842.8342341149,0.0,1.0
2017-01-25,33.8158,33.85,33.75,33.84,36530,25.6326407182435,25.6585645855648,25.5827638039235,25.6509845074007,48192.115185417,0.0,1.0
2017-01-26,33.78,33.92,33.75,33.9,50378,25.6055040384159,25.7116251327137,25.5827638039235,25.6964649763854,66461.0560857087,0.0,1.0
2017-01-27,33.725,33.87,33.675,33.87,27431,25.5638136085132,25.673724741893,25.5259132176926,25.673724741893,36188.2811839906,0.0,1.0
2017-01-30,33.58,33.75,33.475,33.75,45553,25.4539024751334,25.5827638039235,25.3743116544101,25.5827638039235,60095.6863684999,0.0,1.0
2017-01-31,33.64,33.6666,33.5135,33.57,23972,25.4993829441181,25.5195459520347,25.403494955342,25.4463223969693,31625.003701747,0.0,1.0
2017-02-01,33.61,33.7853,33.59,33.63,41200,25.4766427096258,25.6095214798429,25.4614825532975,25.491802865954,54353.0015231092,0.0,1.0
2017-02-02,33.69,33.7386,33.63,33.68,53719,25.5372833349388,25.5741225148164,25.491802865954,25.5297032567746,70868.6623499977,0.0,1.0
2017-02-03,33.8088,33.8878,33.79,33.8878,6975,25.6273346635286,25.6872172810252,25.61308411658,25.6872172810252,9201.75207824483,0.0,1.0
2017-02-06,33.7648,33.84,33.73,33.7916,36460,25.5939823196064,25.6509845074007,25.5676036475953,25.6142969290863,48099.7678527322,0.0,1.0
2017-02-07,33.74,33.89,33.711,33.89,15287,25.5751837257594,25.6888848982213,25.5532014990834,25.6888848982213,20167.3382107712,0.0,1.0
2017-02-08,33.82,33.83,33.62,33.62,15257,25.6358243510724,25.6434044292365,25.4842227877899,25.4842227877899,20127.7607824776,0.0,1.0
2017-02-09,33.9204,33.97,33.89,33.93,6101,25.7119283358402,25.7495255235343,25.6888848982213,25.7192052108778,8048.72966729345,0.0,1.0
2017-02-10,34.01,34.0885,33.84,33.84,20547,25.7798458361908,25.8393494497792,25.6509845074007,25.6509845074007,27106.5806382361,0.0,1.0
2017-02-13,34.1504,34.1802,34.0801,34.17,11548,25.8862701336151,25.9088587665442,25.8329821841213,25.9011270868168,15234.671397788,0.0,1.0
2017-02-14,34.1521,34.24,34.01,34.24,14835,25.887558746903,25.9541876339657,25.7798458361908,25.9541876339657,19571.0382911487,0.0,1.0
2017-02-15,34.26,34.2998,34.0613,34.1,15555,25.9693477902939,25.9995165013871,25.8187316371728,25.8480665396679,20520.8965701933,0.0,1.0
2017-02-16,34.23,34.36,34.211,34.36,24483,25.9466075558015,26.0451485719352,25.9322054072897,26.0451485719352,32299.1392303468,0.0,1.0
2017-02-17,34.23,34.2699,34.1594,34.17,11477,25.9466075558015,25.9768520676764,25.8930922039628,25.9011270868168,15141.0048174934,0.0,1.0
2017-02-21,34.45,34.45,34.28,34.28,15118,26.1133692754123,26.1133692754123,25.9845079466222,25.9845079466222,19944.3853647176,0.0,1.0
2017-02-22,34.39,34.48,34.28,34.28,60346,26.0678888064276,26.1361095099047,25.9845079466222,25.9845079466222,79611.3162600375,0.0,1.0
2017-02-23,34.43,34.5,34.4,34.43,20043,26.0982091190841,26.1512696662329,26.0754688845917,26.0982091190841,26441.6798429048,0.0,1.0
2017-02-24,34.35,34.3899,34.2711,34.2711,5163,26.0375684937711,26.0678130056459,25.9777616770561,25.9777616770561,6811.27540931584,0.0,1.0
2017-02-27,34.4547,34.4799,34.3643,34.4,23407,26.1169319121495,26.136033709123,26.0484080055458,26.0754688845917,30879.6288022188,0.0,1.0
2017-02-28,34.33,34.4143,34.3,34.4,15148,26.0224083374428,26.0863083963664,25.9996681029504,26.0754688845917,19983.9627930111,0.0,1.0
2017-03-01,34.59,34.661,34.4751,34.5,13220,26.2194903697101,26.2733089246754,26.1323952716043,26.1512696662329,17440.4534013472,0.0,1.0
2017-03-02,34.4528,34.5598,34.405,34.5598,4875,26.1154916972983,26.1965985336544,26.0792589236737,26.1965985336544,6431.33209769799,0.0,1.0
2017-03-03,34.4329,34.44,34.3436,34.36,12935,26.1004073417517,26.1057891972482,26.032717243746,26.0451485719352,17064.4678325587,0.0,1.0
2017-03-06,34.3775,34.38,34.24,34.24,18233,26.0584137087224,26.0603087282634,25.9541876339657,25.9541876339657,24053.8416691954,0.0,1.0
2017-03-07,34.25,34.39,34.22,34.39,10836,25.9617677121298,26.0678888064276,25.9390274776374,26.0678888064276,14295.3670996217,0.0,1.0
2017-03-08,34.094,34.37,34.094,34.37,8576,25.8435184927694,26.0527286500993,25.8435184927694,26.0527286500993,11313.8675015094,0.0,1.0
2017-03-09,34.03,34.1303,33.968,34.08,19817,25.795005992519,25.8710341765052,25.7480095079015,25.8329063833397,26143.5298830936,0.0,1.0
2017-03-10,34.12,34.14,34.09,34.12,4949,25.8632266959962,25.8783868523244,25.8404864615038,25.8632266959962,6528.95642082202,0.0,1.0
2017-03-13,34.18,34.236,34.11,34.11,27465,25.9087071649809,25.9511556027,25.855646617832,25.855646617832,36233.1356027232,0.0,1.0
2017-03-14,34.07,34.23,34.05,34.23,14617,25.8253263051755,25.9466075558015,25.8101661488473,25.9466075558015,19283.4423122158,0.0,1.0
2017-03-15,34.4688,34.4688,34.17,34.18,15322,26.1276198223609,26.1276198223609,25.9011270868168,25.9087071649809,20213.5118771136,0.0,1.0
2017-03-16,34.5799,34.6199,34.47,34.47,9602,26.2118344907643,26.2421548034208,26.1285294317406,26.1285294317406,12667.4155491479,0.0,1.0
2017-03-17,34.59,34.6205,34.521,34.5682,13423,26.2194903697101,26.2426096081107,26.1671878303776,26.2029657993123,17708.2606661334,0.0,1.0
2017-03-20,34.5936,34.61,34.5101,34.5801,7937,26.2222191978492,26.2346505260383,26.1589255451787,26.2119860923276,10470.8682788572,0.0,1.0
2017-03-21,34.3799,34.639,34.3584,34.55,11238,26.0602329274818,26.2566327527143,26.0439357594289,26.1891700570536,14825.7046387549,0.0,1.0
2017-03-22,34.39,34.402,34.2815,34.283,24787,26.0678888064276,26.0769849002245,25.9856449583468,25.9867819700714,32700.190503721,0.0,1.0
2017-03-23,34.45,34.53,34.24,34.24,121921,26.1133692754123,26.1740099007253,25.9541876339657,25.9541876339657,160843.9878325,0.0,1.0
2017-03-24,34.43,34.5257,34.34,34.34,53420,26.0982091190841,26.1707504671147,26.0299884156069,26.0299884156069,70474.2073146722,0.0,1.0
2017-03-27,34.43,34.5,34.29,34.47,15056,26.0982091190841,26.1512696662329,25.9920880247863,26.1285294317406,19862.592012911,0.0,1.0
2017-03-28,34.55,34.5689,34.45,34.4921,14034,26.1891700570536,26.2034964047838,26.1133692754123,26.1452814044833,18514.3209557115,0.0,1.0
2017-03-29,34.65,34.66,34.57,34.64,27012,26.2649708386948,26.2725509168589,26.2043302133818,26.2573907605307,35635.516435491,0.0,1.0
2017-03-30,34.66,34.6946,34.6,34.65,13962,26.2725509168589,26.2987779873068,26.2270704478742,26.2649708386948,18419.3351278071,0.0,1.0
2017-03-31,34.54,34.553,34.449,34.5,7226,26.2696174266094,26.2795046595725,26.2004067958676,26.2391951713383,9500.93927699098,0.11613,1.0
2017-04-03,34.48,34.4925,34.38,34.484,6685,26.2239840437028,26.233490998475,26.147928405525,26.2270262692299,8789.61791678446,0.0,1.0
2017-04-04,34.5,34.6,34.434,34.6,12205,26.2391951713383,26.3152508095161,26.188998450141,26.3152508095161,16047.462479335,0.0,1.0
2017-04-05,34.4,34.66,34.4,34.66,3907,26.1631395331605,26.3608841924228,26.1631395331605,26.3608841924228,5137.02875106612,0.0,1.0
2017-04-06,34.46,34.531,34.33,34.33,15047,26.2087729160672,26.2627724191734,26.1099005864361,26.1099005864361,19784.2005675177,0.0,1.0
2017-04-07,34.48,34.54,34.4683,34.5,8906,26.2239840437028,26.2696174266094,26.215085534036,26.2391951713383,11709.8484916802,0.0,1.0
2017-04-10,34.44,34.54,34.44,34.54,18568,26.1935617884316,26.2696174266094,26.1935617884316,26.2696174266094,24413.7061299707,0.0,1.0
2017-04-11,34.5027,34.5428,34.3847,34.4528,15445,26.2412486735691,26.2717469844784,26.1515030205193,26.2032969101184,20307.5016790929,0.0,1.0
2017-04-12,34.4995,34.536,34.41,34.52,24026,26.2388148931474,26.2665752010823,26.1707450969783,26.2544062989739,31590.0314238839,0.0,1.0
2017-04-13,34.42,34.54,34.3701,34.5,11212,26.1783506607961,26.2696174266094,26.1403988973454,26.2391951713383,14741.839354224,0.0,1.0
2017-04-17,34.59,34.6,34.4296,34.6,20536,26.3076452456983,26.3152508095161,26.1856520020611,26.3152508095161,27001.2854957496,0.0,1.0
2017-04-18,34.43,34.5565,34.4,34.46,76363,26.1859562246139,26.2821666069088,26.1631395331605,26.2087729160672,100404.127596023,0.0,1.0
2017-04-19,34.36,34.64,34.3301,34.64,39087,26.1327172778894,26.3456730647872,26.1099766420742,26.3456730647872,51392.6395681907,0.0,1.0
2017-04-20,34.5862,34.5862,34.47,34.48,13434,26.3047551314476,26.3047551314476,26.216378479885,26.2239840437028,17663.3847560333,0.0,1.0
2017-04-21,34.521,34.7,34.5101,34.7,5530,26.2551668553557,26.3913064476939,26.2468767907943,26.3913064476939,7270.99283168558,0.0,1.0
2017-04-24,34.94,35.05,34.8239,35.05,24438,26.5738399793206,26.6575011813162,26.4855393833962,26.6575011813162,32131.7401122482,0.0,1.0
2017-04-25,35.17,35.17,35.0648,35.17,46492,26.7487679471295,26.7487679471295,26.6687574157665,26.7487679471295,61128.9328626992,0.0,1.0
2017-04-26,35.07,35.1755,35.06,35.17,44066,26.6727123089517,26.7529510072293,26.665106745134,26.7487679471295,57939.1627705348,0.0,1.0
2017-04-27,35.08,35.08,34.9501,35.05,24185,26.6803178727695,26.6803178727695,26.5815215987766,26.6575011813162,31799.0889031313,0.0,1.0
2017-04-28,35.01,35.068,34.9311,35.045,16217,26.6270789260451,26.6711911961882,26.5670710275228,26.6536983994073,21322.5480563192,0.0,1.0
2017-05-01,35.0,35.1,35.0,35.0306,23441,26.6194733622273,26.6955290004051,26.6194733622273,26.6427463875097,30820.8576794831,0.0,1.0
2017-05-02,35.13,35.14,35.01,35.01,18838,26.7183456918584,26.7259512556762,26.6270789260451,26.6270789260451,24768.7093966172,0.0,1.0
2017-05-03,35.09,35.16,35.01,35.16,12083,26.6879234365873,26.7411623833117,26.6270789260451,26.7411623833117,15887.0535958873,0.0,1.0
2017-05-04,35.07,35.17,34.97,35.17,10645,26.6727123089517,26.7487679471295,26.5966566707739,26.7487679471295,13996.3324942664,0.0,1.0
2017-05-05,35.25,35.25,35.1047,35.1049,11469,26.8096124576718,26.8096124576718,26.6991036153994,26.6992557266758,15079.7498709949,0.0,1.0
2017-05-08,35.189,35.3,35.11,35.3,23812,26.7632185183833,26.8476402767607,26.7031345642228,26.8476402767607,31308.6584643937,0.0,1.0
2017-05-09,35.1585,35.32,35.134,35.32,9967,26.7400215487391,26.8628514043962,26.7213879173855,26.8628514043962,13104.8798469096,0.0,1.0
2017-05-10,35.22,35.2699,35.19,35.2399,4074,26.7867957662184,26.8247475296691,26.7639790747651,26.8019308382158,5356.60484562154,0.0,1.0
2017-05-11,35.26,35.26,35.08,35.22,32739,26.8172180214895,26.8172180214895,26.6803178727695,26.7867957662184,43046.1183212576,0.0,1.0
2017-05-12,35.23,35.279,35.18,35.22,32447,26.7944013300362,26.8316685927433,26.7563735109473,26.7867957662184,42662.188862514,0.0,1.0
2017-05-15,35.36,35.45,35.34,35.45,69575,26.8932736596673,26.9617237340273,26.8780625320318,26.9617237340273,91479.0825071474,0.0,1.0
2017-05-16,35.4707,35.4944,35.34,35.34,12000,26.9774672511301,26.9954924373783,26.8780625320318,26.8780625320318,15777.9229620664,0.0,1.0
2017-05-17,35.18,35.35,35.16,35.3129,42055,26.7563735109473,26.8856680958495,26.7411623833117,26.8574514540856,55295.0458474751,0.0,1.0
2017-05-18,35.18,35.2485,35.01,35.09,18514,26.7563735109473,26.8084716230991,26.6270789260451,26.6879234365873,24342.7054766414,0.0,1.0
2017-05-19,35.41,35.5011,35.15,35.15,20423,26.9313014787562,27.0005881651362,26.733556819494,26.733556819494,26852.7100545235,0.0,1.0
2017-05-22,35.5,35.55,35.44,35.45,14163,26.9997515531162,27.0377793722051,26.9541181702096,26.9617237340273,18621.8935759789,0.0,1.0
2017-05-23,35.49,35.585,35.485,35.5544,16568,26.9921459892985,27.0643988455674,26.9883432073896,27.041125820285,21784.0523029596,0.0,1.0
2017-05-24,35.62,35.62,35.48,35.5192,14087,27.0910183189296,27.0910183189296,26.9845404254807,27.0143542356464,18521.9667305524,0.0,1.0
2017-05-25,35.636,35.79,35.61,35.79,30055,27.103187221038,27.2203129038318,27.0834127551118,27.2203129038318,39517.1228854088,0.0,1.0
2017-05-26,35.67,35.67,35.618,35.6367,15478,27.1290461380185,27.1290461380185,27.089497206166,27.1037196105053,20350.8909672386,0.0,1.0
2017-05-30,35.63,35.65,35.58,35.64,24966,27.0986238827474,27.1138350103829,27.0605960636585,27.1062294465651,32825.9687225791,0.0,1.0
2017-05-31,35.65,35.77,35.5601,35.77,7170,27.1138350103829,27.2051017761963,27.0454609916611,27.2051017761963,9427.30896983467,0.0,1.0
2017-06-01,35.84,35.84,35.6698,35.82,8732,27.2583407229207,27.2583407229207,27.1288940267421,27.2431295952852,11481.0686087303,0.0,1.0
2017-06-02,36.05,36.06,35.909,35.9492,6533,27.4180575630941,27.4256631269119,27.3108191132634,27.3413934798109,8589.76422593163,0.0,1.0
2017-06-05,36.02,36.02,35.9229,35.98,11457,27.3952408716408,27.3952408716408,27.3213908469701,27.3648186163696,15063.9719480328,0.0,1.0
2017-06-06,35.94,35.969,35.85,35.92,18332,27.3343963610985,27.3564524961701,27.2659462867385,27.319185233463,24103.4069783834,0.0,1.0
2017-06-07,35.94,36.07,35.85,36.07,21295,27.3343963610985,27.4332686907297,27.2659462867385,27.4332686907297,27999.2391231003,0.0,1.0
2017-06-08,35.9296,35.96,35.85,35.87,10161,27.326486574728,27.3496074887341,27.2659462867385,27.2811574143741,13359.9562681297,0.0,1.0
2017-06-09,35.8,36.15,35.8,35.92,9049,27.2279184676496,27.4941132012719,27.2279184676496,27.319185233463,11897.8687403116,0.0,1.0
2017-06-12,35.7482,35.7932,35.66,35.66,9492,27.1885216470735,27.2227466842535,27.1214405742007,27.1214405742007,12480.3370629945,0.0,1.0
2017-06-13,35.89,35.97,35.83,35.83,17603,27.2963685420096,27.3572130525519,27.2507351591029,27.2507351591029,23144.8981584379,0.0,1.0
2017-06-14,35.9592,36.225,35.93,36.02,27440,27.3489990436287,27.5511549299052,27.3267907972807,27.3952408716408,36078.8505065917,0.0,1.0
2017-06-15,35.76,35.83,35.6755,35.78,37034,27.1974962123785,27.2507351591029,27.1332291981183,27.2127073400141,48693.2999147638,0.0,1.0
2017-06-16,35.9,35.9,35.801,35.88,5104,27.3039741058274,27.3039741058274,27.2286790240314,27.2887629781918,6710.87656653223,0.0,1.0
2017-06-19,36.05,36.0799,35.99,35.99,8013,27.4180575630941,27.4407981989093,27.3724241801874,27.3724241801874,10535.7080579198,0.0,1.0
2017-06-20,35.875,36.05,35.8,36.05,12435,27.284960196283,27.4180575630941,27.2279184676496,27.4180575630941,16349.8726694413,0.0,1.0
2017-06-21,35.75,35.8729,35.7423,35.78,26199,27.1898906485607,27.2833630278812,27.184034364421,27.2127073400141,34447.1503069314,0.0,1.0
2017-06-22,35.88,35.92,35.7905,35.7905,11907,27.2887629781918,27.319185233463,27.2206931820227,27.2206931820227,15655.6440591104,0.0,1.0
2017-06-23,35.97,35.98,35.8668,35.98,6671,27.3572130525519,27.3648186163696,27.2787236339524,27.3648186163696,8771.21033999539,0.0,1.0
2017-06-26,35.98,36.1026,35.961,36.1026,5665,27.3648186163696,27.4580628287756,27.3503680451159,27.4580628287756,7448.49446500885,0.0,1.0
2017-06-27,35.89,36.02,35.85,36.02,15921,27.2963685420096,27.3952408716408,27.2659462867385,27.3952408716408,20933.3592899216,0.0,1.0
2017-06-28,36.0212,36.08,35.9,35.9,6776,27.3961535392989,27.4408742545474,27.3039741058274,27.3039741058274,8909.26716591348,0.0,1.0
2017-06-29,35.83,35.97,35.53,35.97,20362,27.2507351591029,27.3572130525519,27.0225682445696,27.3572130525519,26772.5056127997,0.0,1.0
2017-06-30,35.58,35.77,35.4964,35.77,14233,27.2831204103954,27.4288144204566,27.2190150459685,27.4288144204566,18561.2984285715,0.292581,1.0
2017-07-03,35.6,35.605,35.5496,35.56,7396,27.2984566219808,27.3022906748772,27.2598093687856,27.2677841988101,9645.14601122145,0.0,1.0
2017-07-05,35.48,35.5508,35.4,35.54,12762,27.2064393524685,27.2607295414808,27.145094506127,27.2524479872247,16642.9628711747,0.0,1.0
2017-07-06,35.33,35.419,35.28,35.4,5936,27.0914177655782,27.1596639071331,27.0530772366147,27.145094506127,7741.15558715663,0.0,1.0
2017-07-07,35.27,35.485,35.27,35.39,4282,27.045409130822,27.2102734053649,27.045409130822,27.1374264003343,5584.16917523665,0.0,1.0
2017-07-10,35.47,35.47,35.3,35.31,11959,27.1987712466758,27.1987712466758,27.0684134482001,27.0760815539928,15595.7681379391,0.0,1.0
2017-07-11,35.52,35.52,35.3501,35.45,9072,27.2371117756393,27.2371117756393,27.1068306582215,27.1834350350904,11830.8226898054,0.0,1.0
2017-07-12,35.71,35.77,35.55,35.55,19565,27.3828057857004,27.4288144204566,27.2601160930174,27.2601160930174,25514.7757854986,0.0,1.0
2017-07-13,35.76,35.84,35.66,35.71,41209,27.4211463146639,27.4824911610054,27.344465256737,27.3828057857004,53740.7817707442,0.0,1.0
2017-07-14,36.06,36.06,35.88,35.91,11064,27.6511894884446,27.6511894884446,27.5131635841762,27.5361679015542,14428.5959259267,0.0,1.0
2017-07-17,36.02,36.06,35.98,36.04,18162,27.6205170652738,27.6511894884446,27.5898446421031,27.6358532768592,23685.1192341542,0.0,1.0
2017-07-18,36.0828,36.0828,35.97,35.97,6565,27.6686727696519,27.6686727696519,27.5821765363104,27.5821765363104,8561.43639314074,0.0,1.0
2017-07-19,36.185,36.26,36.1305,36.1305,12850,27.7470408108533,27.8045516042984,27.7052496342831,27.7052496342831,16757.7239378306,0.0,1.0
2017-07-20,36.25,36.35,36.2,36.2,18878,27.7968834985057,27.8735645564327,27.7585429695423,27.7585429695423,24618.857003764,0.0,1.0
2017-07-21,36.22,36.2699,36.17,36.17,10323,27.7738791811277,27.8121430290332,27.7355386521642,27.7355386521642,13462.2555805623,0.0,1.0
2017-07-24,36.26,36.27,36.13,36.25,16291,27.8045516042984,27.8122197100911,27.7048662289935,27.7968834985057,21245.1424646848,0.0,1.0
2017-07-25,36.19,36.38,36.19,36.38,10723,27.7508748637496,27.8965688738107,27.7508748637496,27.8965688738107,13983.8967926349,0.0,1.0
2017-07-26,36.36,36.3899,36.2143,36.24,9687,27.8812326622253,27.9041602985455,27.7695083608258,27.7892153927131,12632.846053367,0.0,1.0
2017-07-27,36.28,36.3545,36.1305,36.26,8883,27.8198878158838,27.8770152040394,27.7052496342831,27.8045516042984,11584.3472171012,0.0,1.0
2017-07-28,36.3,36.3,36.151,36.25,6568,27.8352240274692,27.8352240274692,27.7209692511581,27.7968834985057,8565.34870223127,0.0,1.0
2017-07-31,36.24,36.3536,36.19,36.19,9006,27.7892153927131,27.876325074518,27.7508748637496,27.7508748637496,11744.7518898134,0.0,1.0
2017-08-01,36.38,36.44,36.3378,36.39,17332,27.8965688738107,27.9425775085669,27.8642094673656,27.9042369796034,22602.7137191036,0.0,1.0
2017-08-02,36.37,36.46,36.32,36.46,9828,27.888900768018,27.9579137201523,27.8505602390546,27.9579137201523,12816.7245806226,0.0,1.0
2017-08-03,36.33,36.48,36.3001,36.48,13857,27.8582283448473,27.9732499317376,27.8353007085271,27.9732499317376,18070.9556892233,0.0,1.0
2017-08-04,36.33,36.43,36.27,36.36,147058,27.8582283448473,27.9349094027742,27.8122197100911,27.8812326622253,191778.783412412,0.0,1.0
2017-08-07,36.42,36.4499,36.24,36.24,22796,27.9272412969815,27.9501689333016,27.7892153927131,27.7892153927131,29728.3326760146,0.0,1.0
2017-08-08,36.37,36.465,36.28,36.28,10673,27.888900768018,27.9617477730486,27.8198878158838,27.8198878158838,13918.6916411258,0.0,1.0
2017-08-09,36.2608,36.2699,36.1642,36.1642,20819,27.8051650527619,27.8121430290332,27.7310911508045,27.7310911508045,27150.120985346,0.0,1.0
2017-08-10,35.85,36.05,35.85,36.05,15805,27.4901592667981,27.6435213826519,27.4901592667981,27.6435213826519,20611.3483920166,0.0,1.0
2017-08-11,35.75,36.0456,35.6227,35.914,11165,27.4134782088712,27.6401474161031,27.3158632221302,27.5392351438713,14560.310331975,0.0,1.0
2017-08-14,36.04,36.15,35.85,35.85,5804,27.6358532768592,27.7202024405788,27.4901592667981,27.4901592667981,7569.01398717271,0.0,1.0
2017-08-15,36.08,36.31,36.0016,36.31,10749,27.66652570003,27.8428921332619,27.6064077506153,27.8428921332619,14017.8034714196,0.0,1.0
2017-08-16,36.22,36.22,36.1332,36.2,8291,27.7738791811277,27.7738791811277,27.7073200228471,27.7585429695423,10812.3182232338,0.0,1.0
2017-08-17,35.93,36.18,35.89,36.16,28532,27.5515041131396,27.7432067579569,27.5208316899689,27.7278705463715,37208.667657135,0.0,1.0
2017-08-18,35.906,35.9577,35.818,35.8643,11334,27.5331006592372,27.5727447661854,27.4656213282615,27.5011246580816,14780.7037440757,0.0,1.0
2017-08-21,35.9141,35.933,35.8301,35.9,7053,27.5393118249292,27.5538045448774,27.4748997362706,27.5284997957616,9197.83867186925,0.0,1.0
2017-08-22,36.1039,36.12,35.9901,36.09,7811,27.6848524728745,27.6971981232008,27.5975894289537,27.6741938058227,10186.3487687467,0.0,1.0
2017-08-23,36.18,36.18,35.94,35.94,7010,27.7432067579569,27.7432067579569,27.5591722189323,27.5591722189323,9141.76224157144,0.0,1.0
2017-08-24,36.14,36.28,36.0932,36.28,7152,27.7125343347861,27.8198878158838,27.6766475996763,27.8198878158838,9326.94487185721,0.0,1.0
2017-08-25,36.18,36.29,36.14,36.14,5488,27.7432067579569,27.8275559216765,27.7125343347861,27.7125343347861,7156.91742963539,0.0,1.0
2017-08-28,36.248,36.26,36.15,36.17,13182,27.7953498773472,27.8045516042984,27.7202024405788,27.7355386521642,17190.6861438509,0.0,1.0
2017-08-29,36.17,36.2427,36.1093,36.22,6928,27.7355386521642,27.7912857812771,27.6889932500026,27.7738791811277,9034.82579309657,0.0,1.0
2017-08-30,36.27,36.28,36.14,36.14,23664,27.8122197100911,27.8198878158838,27.7125343347861,27.7125343347861,30860.2941062121,0.0,1.0
2017-08-31,36.48,36.4936,36.339,36.42,10901,27.9732499317376,27.9836785556157,27.8651296400607,27.9272412969815,14216.0271320072,0.0,1.0
2017-09-01,36.58,36.58,36.44,36.52,23027,28.0499309896646,28.0499309896646,27.9425775085669,28.0039223549084,30029.5804759865,0.0,1.0
2017-09-05,36.4199,36.5299,36.2787,36.51,7789,27.9271646159236,28.0115137796432,27.8188909621308,27.9962542491157,10157.6585020827,0.0,1.0
2017-09-06,36.49,36.5101,36.47,36.5,16314,27.9809180375303,27.9963309301736,27.965581825945,27.988586143323,21275.136834379,0.0,1.0
2017-09-07,36.65,36.65,36.5906,36.64,11550,28.1036077302134,28.1036077302134,28.0580591818048,28.0959396244207,15062.3899985949,0.0,1.0
2017-09-08,36.66,36.67,36.62,36.62,4263,28.1112758360061,28.1189439417988,28.0806034128353,28.0806034128353,5559.3912176632,0.0,1.0
2017-09-11,36.835,36.865,36.78,36.78,9701,28.2454676873782,28.2684720047563,28.2032931055184,28.2032931055184,12651.1034957895,0.0,1.0
2017-09-12,36.82,36.89,36.8101,36.89,39436,28.2339655286891,28.287642269238,28.2263741039544,28.287642269238,51428.6070982328,0.0,1.0
2017-09-13,36.81,36.846,36.75,36.846,3896,28.2262974228965,28.2539026037501,28.1802887881403,28.2539026037501,5080.78540558663,0.0,1.0
2017-09-14,36.83,36.83,36.7398,36.75,9229,28.2416336344818,28.2416336344818,28.1724673202318,28.1802887881403,12035.5668655439,0.0,1.0
2017-09-15,36.89,37.18,36.81,37.18,20769,28.287642269238,28.510017337226,28.2262974228965,28.510017337226,27084.915833837,0.0,1.0
2017-09-18,36.94,37.0001,36.8563,36.95,8742,28.3259827982014,28.3720681140155,28.2618007527166,28.3336509039941,11400.4686898456,0.0,1.0
2017-09-19,37.0,37.0,36.931,36.938,7339,28.3719914329576,28.3719914329576,28.319081502988,28.3244491770429,9570.81213850111,0.0,1.0
2017-09-20,36.9699,37.019,36.8176,37.005,11351,28.3489104345216,28.3865608339637,28.2321251832989,28.3758254858539,14802.8734955888,0.0,1.0
2017-09-21,36.9299,36.9599,36.8701,36.9599,8308,28.3182380113508,28.3412423287289,28.2723827387105,28.3412423287289,10834.4879747469,0.0,1.0
2017-09-22,36.9,36.96,36.9,36.96,9575,28.2953103750307,28.3413190097868,28.2953103750307,28.3413190097868,12486.7865139867,0.0,1.0
2017-09-25,36.81,36.9,36.755,36.9,7287,28.2262974228965,28.2953103750307,28.1841228410367,28.2953103750307,9502.99878093166,0.0,1.0
2017-09-26,36.8,36.8,36.67,36.67,8739,28.2186293171038,28.2186293171038,28.1189439417988,28.1189439417988,11396.556380755,0.0,1.0
2017-09-27,36.795,36.82,36.68,36.74,16291,28.2147952642074,28.2339655286891,28.1266120475915,28.1726206823476,21245.1424646848,0.0,1.0
2017-09-28,36.83,36.839,36.74,36.82,14180,28.2416336344818,28.2485349296953,28.1726206823476,28.2339655286891,18492.1809679719,0.0,1.0
2017-09-29,36.89,36.89,36.71,36.85,18351,28.3799601284974,28.3799601284974,28.2414837711341,28.3491876046389,23853.7470431549,0.120392,1.0
2017-10-02,36.879,36.91,36.808,36.91,12020,28.3714976844363,28.3953463904266,28.3168764545874,28.3953463904266,15624.3278000503,0.0,1.0
2017-10-03,37.01,37.02,36.86,36.86,22484,28.4722777000728,28.4799708310375,28.3568807356035,28.3568807356035,29226.0720679144,0.0,1.0
2017-10-04,37.02,37.12,36.9814,37.12,15748,28.4799708310375,28.5569021406837,28.450275345514,28.5569021406837,20470.2091676532,0.0,1.0
2017-10-05,37.0998,37.14,37.02,37.1,12012,28.5413620161352,28.5722884026129,28.4799708310375,28.5415158787545,15613.9289129953,0.0,1.0
2017-10-06,37.07,37.07,36.991,36.991,13668,28.5184364858606,28.5184364858606,28.4576607512401,28.4576607512401,17766.4985333683,0.0,1.0
2017-10-09,37.0255,37.0753,37.02,37.07,16701,28.484202053068,28.5225138452718,28.4799708310375,28.5184364858606,21708.9765880732,0.0,1.0
2017-10-10,37.18,37.19,37.1314,37.1458,11795,28.6030609264714,28.6107540574361,28.5656723099834,28.5767504185724,15331.8591016301,0.0,1.0
2017-10-11,37.2381,37.269,37.03,37.03,15347,28.6477580173759,28.6715297920566,28.4876639620021,28.4876639620021,19948.9649540243,0.0,1.0
2017-10-12,37.271,37.295,37.254,37.2698,4764,28.6730684182495,28.6915319325646,28.6599900956097,28.6721452425338,6192.53724121794,0.0,1.0
2017-10-13,37.34,37.4399,37.34,37.35,20107,28.7261510219054,28.803005400242,28.7261510219054,28.7338441528701,26136.3027517148,0.0,1.0
2017-10-16,37.45,37.48,37.28,37.28,23427,28.8107754625163,28.8338548554102,28.6799922361177,28.6799922361177,30451.8408795156,0.0,1.0
2017-10-17,37.38,37.4,37.32,37.4,7770,28.7569235457639,28.7723098076932,28.7107647599762,28.7723098076932,10099.9190521124,0.0,1.0
2017-10-18,37.44,37.45,37.35,37.45,7076,28.8030823315517,28.8107754625163,28.7338441528701,28.8107754625163,9197.81560009615,0.0,1.0
2017-10-19,37.31,37.3212,37.27,37.2934,3229,28.7030716290116,28.7116879356919,28.6722991051531,28.6903010316103,4197.25078755094,0.0,1.0
2017-10-20,37.42,37.45,37.32,37.45,15828,28.7876960696224,28.8107754625163,28.7107647599762,28.8107754625163,20574.1980382027,0.0,1.0
2017-10-23,37.3148,37.4,37.29,37.35,6233,28.7067643318746,28.7723098076932,28.6876853670823,28.7338441528701,8102.03287668165,0.0,1.0
2017-10-24,37.35,37.385,37.29,37.29,4402,28.7338441528701,28.7607701112462,28.6876853670823,28.6876853670823,5721.9876019818,0.0,1.0
2017-10-25,37.215,37.332,37.12,37.32,28602,28.6299868848476,28.7199965171337,28.5569021406837,28.7107647599762,37178.6209431813,0.0,1.0
2017-10-26,37.15,37.35,37.15,37.35,21193,28.5799815335776,28.7338441528701,28.5799815335776,28.7338441528701,27547.9516694231,0.0,1.0
2017-10-27,37.37,37.37,37.1873,37.22,6454,28.7492304147993,28.7492304147993,28.6086769120756,28.6338334503299,8389.30213157442,0.0,1.0
2017-10-30,37.3,37.4,37.28,37.4,13017,28.6953784980469,28.7723098076932,28.6799922361177,28.7723098076932,16920.2890992724,0.0,1.0
2017-10-31,37.46,37.48,37.36,37.36,15166,28.8184685934809,28.8338548554102,28.7415372838347,28.7415372838347,19713.6901344062,0.0,1.0
2017-11-01,37.53,37.68,37.5,37.68,22739,28.8723205102333,28.9877174747026,28.8492411173394,28.9877174747026,29557.5365927906,0.0,1.0
2017-11-02,37.54,37.54,37.4501,37.5399,6275,28.8800136411979,28.8800136411979,28.8108523938259,28.8799367098883,8156.6270337201,0.0,1.0
2017-11-03,37.56,37.59,37.4644,37.48,15188,28.8953999031272,28.918479296021,28.8218535711053,28.8338548554102,19742.2870738073,0.0,1.0
2017-11-06,37.67,37.6899,37.5501,37.59,19364,28.980024343738,28.9953336743576,28.8877837034722,28.918479296021,25170.506116487,0.0,1.0
2017-11-07,37.5709,37.68,37.56,37.62,12561,28.9037854158786,28.9877174747026,28.8953999031272,28.9415586889149,16327.5525371407,0.0,1.0
2017-11-08,37.69,37.69,37.594,37.595,7530,28.9954106056673,28.9954106056673,28.9215565484069,28.9223258615033,9787.9524404641,0.0,1.0
2017-11-09,37.5041,37.539,37.389,37.51,9892,28.8523953010349,28.8792443281014,28.7638473636321,28.856934248304,12858.2238434357,0.0,1.0
2017-11-10,37.4416,37.4899,37.3895,37.4899,6607,28.804313232506,28.8414710550651,28.7642320201803,28.8414710550651,8588.18084650019,0.0,1.0
2017-11-13,37.399,37.3999,37.31,37.38,8457,28.7715404945967,28.7722328763835,28.7030716290116,28.7569235457639,10992.9234779555,0.0,1.0
2017-11-14,37.3124,37.38,37.2329,37.38,5899,28.7049179804431,28.7569235457639,28.6437575892743,28.7569235457639,7667.87934213782,0.0,1.0
2017-11-15,37.237,37.26,37.11,37.11,9553,28.6469117729698,28.6646059741884,28.5492090097191,28.5492090097191,12417.5710044826,0.0,1.0
2017-11-16,37.4992,37.51,37.3548,37.425,7221,28.8486256668622,28.856934248304,28.7375368557331,28.7915426351047,9386.295427967,0.0,1.0
2017-11-17,37.497,37.55,37.446,37.55,29818,28.84693317805,28.8877067721625,28.8076982101304,28.8877067721625,38759.2517755324,0.0,1.0
2017-11-20,37.56,37.56,37.5,37.56,10687,28.8953999031272,28.8953999031272,28.8492411173394,28.8953999031272,13891.6132445206,0.0,1.0
2017-11-21,37.773,37.8,37.72,37.72,15355,29.0592635926736,29.0800350462781,29.0184899985611,29.0184899985611,19959.3638410792,0.0,1.0
2017-11-22,37.85,37.92,37.78,37.92,25385,29.1185007011012,29.1723526178536,29.0646487843489,29.1723526178536,32996.9684862127,0.0,1.0
2017-11-24,37.96,37.9699,37.91,37.9699,9376,29.2031251417121,29.2107413413671,29.164659486889,29.2107413413671,12187.495628392,0.0,1.0
2017-11-27,37.85,37.99,37.8493,37.99,10296,29.1185007011012,29.226204534606,29.1179621819337,29.226204534606,13383.3676397103,0.0,1.0
2017-11-28,37.95,37.9817,37.85,37.87,5188,29.1954320107475,29.2198192359053,29.1185007011012,29.1338869630305,6743.67825512986,0.0,1.0
2017-11-29,37.93,38.2,37.9,37.94,8770,29.1800457488182,29.3877602848631,29.1569663559244,29.1877388797829,11399.7799339801,0.0,1.0
2017-11-30,38.01,38.08,37.99,38.01,18697,29.2415907965352,29.2954427132876,29.226204534606,29.2415907965352,24303.4989082812,0.0,1.0
2017-12-01,37.97,38.07,37.77,38.07,12655,29.2108182726767,29.287749582323,29.0569556533843,29.287749582323,16449.7394600363,0.0,1.0
2017-12-04,37.94,38.1,37.9,38.1,11899,29.1877388797829,29.3108289752168,29.1569663559244,29.3108289752168,15467.0446333443,0.0,1.0
2017-12-05,37.86,37.97,37.7844,37.93,15486,29.1261938320659,29.2108182726767,29.0680337619733,29.1800457488182,20129.6456166039,0.0,1.0
2017-12-06,37.7464,37.79,37.66,37.79,6443,29.0387998643077,29.0723419153135,28.9723312127734,29.0723419153135,8375.00366187389,0.0,1.0
2017-12-07,37.755,37.83,37.747,37.77,9759,29.0454159569373,29.103114439172,29.0392614521656,29.0569556533843,12685.3423461473,0.0,1.0
2017-12-08,37.93,37.96,37.87,37.93,8332,29.1800457488182,29.2031251417121,29.1338869630305,29.1800457488182,10830.4408677221,0.0,1.0
2017-12-11,38.01,38.06,37.95,37.95,8034,29.2415907965352,29.2800564513583,29.1954320107475,29.1954320107475,10443.0823249255,0.0,1.0
2017-12-12,38.06,38.07,37.95,37.97,16651,29.2800564513583,29.287749582323,29.1954320107475,29.2108182726767,21643.9835439798,0.0,1.0
2017-12-13,38.19,38.22,38.15,38.16,22093,29.3800671538985,29.4031465467923,29.34929463004,29.3569877610046,28717.826463104,0.0,1.0
2017-12-14,38.06,38.17,38.04,38.14,11327,29.2800564513583,29.3646808919692,29.2646701894291,29.3416014990753,14723.524208916,0.0,1.0
2017-12-15,38.17,38.19,38.04,38.08,13633,29.3646808919692,29.3800671538985,29.2646701894291,29.2954427132876,17721.003402503,0.0,1.0
2017-12-18,38.4,38.45,38.39,38.4,7982,29.5416229041556,29.5800885589787,29.5339297731909,29.5416229041556,10375.4895590683,0.0,1.0
2017-12-19,38.2949,38.53,38.2901,38.53,9700,29.4607680977174,29.6416336066957,29.4570753948543,29.6416336066957,12608.6505541171,0.0,1.0
2017-12-20,38.24,38.35,38.24,38.35,28275,29.4185328087216,29.5031572493324,29.4185328087216,29.5031572493324,36753.5664348104,0.0,1.0
2017-12-21,38.31,38.43,38.27,38.29,8552,29.4723847254739,29.5647022970494,29.4416122016154,29.4569984635447,11116.410261733,0.0,1.0
2017-12-22,38.37,38.5,38.3,38.5,19830,29.5185435112617,29.6185542138018,29.4646915945093,29.6185542138018,25776.2412874374,0.0,1.0
2017-12-26,38.45,38.45,38.37,38.43,19769,29.5800885589787,29.5800885589787,29.5185435112617,29.5647022970494,25696.9497736434,0.0,1.0
2017-12-27,38.14,38.19,38.12,38.16,8897,29.6011261949145,29.6399320761349,29.5856038424264,29.6166485474027,11463.4685777022,0.337346,1.0
2017-12-28,38.22,38.27,38.18,38.18,39055,29.6632156048672,29.7020214860875,29.6321708998908,29.6321708998908,50320.9807016026,0.0,1.0
2017-12-29,38.27,38.34,38.27,38.34,9470,29.7020214860875,29.7563497197961,29.7020214860875,29.7563497197961,12201.7587311273,0.0,1.0
2018-01-02,38.44,38.5,38.35,38.5,10654,29.8339614822369,29.8805285397013,29.7641108960402,29.8805285397013,13727.300688641,0.0,1.0
2018-01-03,38.69,38.73,38.52,38.53,77232,30.0279908883388,30.0590355933151,29.8960508921895,29.9038120684336,99510.6895799817,0.0,1.0
2018-01-04,38.91,38.94,38.84,38.9,21116,30.1987367657086,30.2220202944408,30.144408532,30.1909755894645,27207.2161949825,0.0,1.0
2018-01-05,39.12,39.12,38.95,39.05,16404,30.3617214668342,30.3617214668342,30.2297814706849,30.3073932331256,21135.9715127152,0.0,1.0
2018-01-08,39.11,39.13,39.02,39.02,50889,30.3539602905901,30.3694826430783,30.2841097043934,30.2841097043934,65568.6694897929,0.0,1.0
2018-01-09,39.14,39.17,39.05,39.16,19052,30.3772438193224,30.4005273480546,30.3073932331256,30.3927661718105,24547.8254852627,0.0,1.0
2018-01-10,39.05,39.07,38.96,38.96,49611,30.3073932331256,30.3229155856138,30.2375426469289,30.2375426469289,63922.0118701118,0.0,1.0
2018-01-11,39.24,39.26,38.98,38.98,34740,30.4548555817631,30.4703779342513,30.2530649994171,30.2530649994171,44761.2564223193,0.0,1.0
2018-01-12,39.5,39.5,39.34,39.37,9991,30.6566461641092,30.6566461641092,30.5324673442039,30.5557508729362,12873.048731013,0.0,1.0
2018-01-16,39.47,39.72,39.42,39.72,33322,30.6333626353769,30.8273920414789,30.5945567541565,30.8273920414789,42934.213773878,0.0,1.0
2018-01-17,39.69,39.72,39.48,39.5,15186,30.8041085127467,30.8273920414789,30.641123811621,30.6566461641092,19566.6217625026,0.0,1.0
2018-01-18,39.63,39.7,39.52,39.52,17273,30.7575414552822,30.8118696889907,30.6721685165973,30.6721685165973,22255.6471555187,0.0,1.0
2018-01-19,39.72,39.75,39.64,39.69,12176,30.8273920414789,30.8506755702111,30.7653026315263,30.8041085127467,15688.3436441612,0.0,1.0
2018-01-22,39.93,39.93,39.75,39.75,10161,30.9903767426045,30.9903767426045,30.8506755702111,30.8506755702111,13092.0876945074,0.0,1.0
2018-01-23,40.05,40.09,39.93,39.93,11249,31.0835108575335,31.1145555625098,30.9903767426045,30.9903767426045,14493.9370608713,0.0,1.0
2018-01-24,40.2,40.27,40.05,40.2,11569,31.1999285011947,31.2542567349032,31.0835108575335,31.1999285011947,14906.2456980371,0.0,1.0
2018-01-25,40.15,40.32,40.08,40.32,12497,31.1611226199743,31.2930626161236,31.1067943862657,31.2930626161236,16101.9407458182,0.0,1.0
2018-01-26,40.37,40.37,40.16,40.16,14503,31.331868497344,31.331868497344,31.1688837962183,31.1688837962183,18686.6005150517,0.0,1.0
2018-01-29,40.2,40.36,40.15,40.36,21670,31.1999285011947,31.3241073210999,31.1611226199743,31.3241073210999,27921.0255230759,0.0,1.0
2018-01-30,39.88,40.01,39.8,40.01,21004,30.9515708613841,31.0524661525572,30.8894814514315,31.0524661525572,27062.9081719745,0.0,1.0
2018-01-31,39.82,39.95,39.76,39.84,8309,30.9050038039197,31.0058990950927,30.8584367464552,30.9205261564078,10705.8514569099,0.0,1.0
2018-02-01,39.8,39.99,39.53,39.71,15964,30.8894814514315,31.036943800069,30.6799296928414,30.8196308652348,20569.0471366121,0.0,1.0
2018-02-02,39.12,39.71,39.12,39.71,48432,30.3617214668342,30.8196308652348,30.3617214668342,30.8196308652348,62402.9122350537,0.0,1.0
2018-02-05,38.2,38.97,37.95,38.92,56355,29.647693252379,30.245303823173,29.453663846277,30.2064979419526,72611.4163983823,0.0,1.0
2018-02-06,38.45,38.46,37.38,37.44,62706,29.841722658481,29.849483834725,29.0112768003646,29.057843857829,80794.4543816334,0.0,1.0
2018-02-07,38.19,38.56,38.13,38.39,30022,29.6399320761349,29.9270955971658,29.5933650186705,29.7951556010165,38682.280953105,0.0,1.0
2018-02-08,37.29,38.24,37.29,38.24,32252,28.9414262141679,29.6787379573553,28.9414262141679,29.6787379573553,41555.5567683546,0.0,1.0
2018-02-09,37.49,37.53,36.78,37.44,19505,29.0966497390494,29.1276944440258,28.5456062257199,29.057843857829,25131.4998997507,0.0,1.0
2018-02-12,37.84,37.94,37.58,37.81,11644,29.3682909075922,29.445902670033,29.1665003252461,29.3450073788599,15002.8805348729,0.0,1.0
2018-02-13,37.91,37.93,37.73,37.85,10381,29.4226191413007,29.4381414937889,29.2829179689073,29.3760520838363,13375.5498825589,0.0,1.0
2018-02-14,38.38,38.38,37.75,37.83,14547,29.7873944247724,29.7873944247724,29.2984403213955,29.3605297313481,18743.292952662,0.0,1.0
2018-02-15,38.66,38.83,38.43,38.83,11161,30.0047073596066,30.1366473557559,29.8262003059928,30.1366473557559,14380.5521856507,0.0,1.0
2018-02-16,38.85,38.99,38.6,38.6,24593,30.1521697082441,30.2608261756612,29.9581403021421,29.9581403021421,31687.2072306879,0.0,1.0
2018-02-20,38.58,38.88,38.49,38.64,12816,29.942617949654,30.1754532369763,29.8727673634573,29.9891850071184,16512.9609184929,0.0,1.0
2018-02-21,38.47,38.87,38.47,38.66,38216,29.8572450109691,30.1676920607322,29.8572450109691,30.0047073596066,49239.9589935335,0.0,1.0
2018-02-22,38.42,38.7199,38.42,38.5,11579,29.8184391297487,30.0511968053086,29.8184391297487,29.8805285397013,14919.1303429486,0.0,1.0
2018-02-23,38.86,38.86,38.62,38.77,5143,30.1599308844882,30.1599308844882,29.9736626546303,30.0900802982915,6626.57287795013,0.0,1.0
2018-02-26,39.15,39.24,38.92,39.07,18068,30.3850049955664,30.4548555817631,30.2064979419526,30.3229155856138,23279.9764259777,0.0,1.0
2018-02-27,38.78,39.17,38.78,39.17,6732,30.0978414745355,30.4005273480546,30.0978414745355,30.4005273480546,8673.9429543769,0.0,1.0
2018-02-28,38.46,38.89,38.45,38.89,41093,29.849483834725,30.1832144132204,29.841722658481,30.1832144132204,52946.8713345529,0.0,1.0
2018-03-01,38.06,38.34,37.9,38.34,10424,29.5390367849619,29.7563497197961,29.4148579650566,29.7563497197961,13430.9538556781,0.0,1.0
2018-03-02,38.13,38.16,37.83,38.0,33460,29.5933650186705,29.6166485474027,29.3605297313481,29.4924697274974,43112.0218736557,0.0,1.0
2018-03-05,38.44,38.45,38.05,38.13,9271,29.8339614822369,29.841722658481,29.5312756087178,29.5933650186705,11945.3542973898,0.0,1.0
2018-03-06,38.6,38.66,38.48,38.54,6283,29.9581403021421,30.0047073596066,29.8650061872132,29.9115732446777,8095.42239785354,0.0,1.0
2018-03-07,38.6,38.6,38.37,38.53,14231,29.9581403021421,29.9581403021421,29.7796332485283,29.9038120684336,18336.1381734607,0.0,1.0
2018-03-08,38.6,38.73,38.51,38.73,6316,29.9581403021421,30.0590355933151,29.8882897159454,30.0590355933151,8137.94172606127,0.0,1.0
2018-03-09,38.95,39.06,38.69,38.69,16934,30.2297814706849,30.3151544093697,30.0279908883388,30.0279908883388,21818.8576930211,0.0,1.0
2018-03-12,39.1,39.15,39.02,39.1,7902,30.346199114346,30.3850049955664,30.2841097043934,30.346199114346,10181.4464090146,0.0,1.0
2018-03-13,38.85,39.16,38.85,39.16,9552,30.1521697082441,30.3927661718105,30.1521697082441,30.3927661718105,12307.4128194011,0.0,1.0
2018-03-14,38.85,39.03,38.78,39.03,5872,30.1521697082441,30.2918708806375,30.0978414745355,30.2918708806375,7565.86349199362,0.0,1.0
2018-03-15,38.81,39.11,38.78,39.11,9170,30.1211250032678,30.3539602905901,30.0978414745355,30.3539602905901,11815.2193837843,0.0,1.0
2018-03-16,38.82,38.91,38.73,38.83,19873,30.1288861795119,30.1987367657086,30.0590355933151,30.1366473557559,25605.6548324913,0.0,1.0
2018-03-19,38.47,38.68,38.37,38.68,27592,29.8572450109691,30.0202297120948,29.7796332485283,30.0202297120948,35551.3122396267,0.0,1.0
2018-03-20,38.61,38.66,38.47,38.59,7715,29.9659014783862,30.0047073596066,29.8572450109691,29.9503791258981,9940.50354917078,0.0,1.0
2018-03-21,38.64,38.73,38.41,38.41,7354,29.9891850071184,30.0590355933151,29.8106779535046,29.8106779535046,9475.36786786805,0.0,1.0
2018-03-22,37.96,38.35,37.93,38.3,42400,29.4614250225211,29.7641108960402,29.4381414937889,29.7253050148198,54630.8944244772,0.0,1.0
2018-03-23,37.43,37.99,37.43,37.94,23323,29.0977394081941,29.5330782825887,29.0977394081941,29.494208740232,30001.6395690919,0.061404,1.0
2018-03-26,38.01,38.04,37.6,37.67,34141,29.5486260995313,29.5719478249453,29.2298958522067,29.2843132115061,43917.4195655948,0.0,1.0
2018-03-27,37.76,38.17,37.71,38.11,18874,29.3542783877481,29.6730086350726,29.3154088453914,29.6263651842447,24278.6496259932,0.0,1.0
2018-03-28,37.62,37.93,37.58,37.88,18872,29.2454436691494,29.4864348317607,29.2143480352641,29.447565289404,24276.076917545,0.0,1.0
2018-03-29,38.12,38.13,37.82,37.88,4119,29.634139092716,29.6419130011873,29.400921838576,29.447565289404,5298.49304913988,0.0,1.0
2018-04-02,37.55,38.15,37.34,38.15,28431,29.1910263098501,29.65746081813,29.0277742319521,29.65746081813,36572.3369458839,0.0,1.0
2018-04-03,37.81,37.85,37.57,37.59,9550,29.3931479301047,29.42424356399,29.2065741267928,29.2221219437354,12284.6828403219,0.0,1.0
2018-04-04,37.94,38.03,37.26,37.26,9380,29.494208740232,29.564173916474,28.9655829641815,28.9655829641815,12066.0026222219,0.0,1.0
2018-04-05,38.18,38.27,38.07,38.27,15227,29.680782543544,29.750747719786,29.5952695503593,29.750747719786,19587.3157706368,0.0,1.0
2018-04-06,37.79,38.01,37.69,38.01,8920,29.377600113162,29.5486260995313,29.2998610284487,29.5486260995313,11474.2796791279,0.0,1.0
2018-04-09,37.95,38.18,37.87,37.95,12300,29.5019826487034,29.680782543544,29.4397913809327,29.5019826487034,15822.1569566449,0.0,1.0
2018-04-10,38.17,38.26,38.1,38.11,9066,29.6730086350726,29.7429738113146,29.6185912757733,29.6263651842447,11662.087395849,0.0,1.0
2018-04-11,38.28,38.39,38.19,38.19,14928,29.7585216282573,29.8440346214419,29.6885564520153,29.6885564520153,19202.6958576257,0.0,1.0
2018-04-12,38.42,38.46,38.18,38.19,7266,29.8673563468559,29.8984519807413,29.680782543544,29.6885564520153,9346.64979243758,0.0,1.0
2018-04-13,38.25,38.49,38.16,38.49,31046,29.7351999028433,29.9217737061553,29.6652347266013,29.9217737061553,39936.1532419511,0.0,1.0
2018-04-16,38.43,38.48,38.28,38.4,19260,29.8751302553273,29.9139997976839,29.7585216282573,29.8518085299133,24775.1823565025,0.0,1.0
2018-04-17,38.51,38.65,38.44,38.44,15753,29.9373215230979,30.0461562416966,29.8829041637986,29.8829041637986,20263.9380925226,0.0,1.0
2018-04-18,38.73,38.83,38.59,38.66,12910,30.1083475094672,30.1860865941805,29.9995127908686,30.0539301501679,16606.8330333566,0.0,1.0
2018-04-19,38.64,38.99,38.41,38.8,9583,30.0383823332252,30.3104691297218,29.8595824383846,30.1627648687665,12327.1325297178,0.0,1.0
2018-04-20,38.29,38.63,38.25,38.63,21310,29.7662955367286,30.0306084247539,29.7351999028433,30.0306084247539,27412.2085159434,0.0,1.0
2018-04-23,38.17,38.34,38.17,38.33,17035,29.6730086350726,29.8051650790853,29.6730086350726,29.797391170614,21913.0442078412,0.0,1.0
2018-04-24,37.93,38.5,37.86,38.5,23391,29.4864348317607,29.9295476146266,29.4320174724614,29.9295476146266,30089.1116563318,0.0,1.0
2018-04-25,37.99,38.01,37.83,37.96,7804,29.5330782825887,29.5486260995313,29.4086957470474,29.5097565571747,10038.7083650128,0.0,1.0
2018-04-26,38.23,38.27,37.96,38.07,17104,29.7196520859006,29.750747719786,29.5097565571747,29.5952695503593,22001.8026493053,0.0,1.0
2018-04-27,38.31,38.31,38.17,38.27,11231,29.7818433536713,29.7818433536713,29.6730086350726,29.750747719786,14447.0442910634,0.0,1.0
2018-04-30,38.12,38.45,38.12,38.45,16163,29.634139092716,29.8906780722699,29.634139092716,29.8906780722699,20791.3433244107,0.0,1.0
2018-05-01,38.1,38.1,37.83,38.01,21964,29.6185912757733,29.6185912757733,29.4086957470474,29.5486260995313,28253.4841785162,0.0,1.0
2018-05-02,38.0,38.16,37.99,38.1,8975,29.54085219106,29.6652347266013,29.5330782825887,29.6185912757733,11545.0291614543,0.0,1.0
2018-05-03,37.83,37.98,37.59,37.87,21233,29.4086957470474,29.5253043741173,29.2221219437354,29.4397913809327,27313.1592406863,0.0,1.0
2018-05-04,38.19,38.23,37.85,37.85,21228,29.6885564520153,29.7196520859006,29.42424356399,29.42424356399,27306.7274695658,0.0,1.0
2018-05-07,38.18,38.3,38.14,38.29,10266,29.680782543544,29.7740694452,29.6496869096587,29.7662955367286,13205.71246479,0.0,1.0
2018-05-08,38.23,38.23,38.06,38.15,9927,29.7196520859006,29.7196520859006,29.587495641888,29.65746081813,12769.6383828142,0.0,1.0
2018-05-09,38.34,38.42,38.18,38.33,9149,29.8051650790853,29.8673563468559,29.680782543544,29.797391170614,11768.8547964508,0.0,1.0
2018-05-10,38.61,38.71,38.49,38.54,9869,30.0150606078112,30.0927996925246,29.9217737061553,29.9606432485119,12695.0298378154,0.0,1.0
2018-05-11,38.68,38.82,38.66,38.8,7642,30.0694779671106,30.1783126857092,30.0539301501679,30.1627648687665,9830.31898070573,0.0,1.0
2018-05-14,38.68,38.86,38.68,38.7,52301,30.0694779671106,30.2094083195945,30.0694779671106,30.0850257840532,67277.6122755679,0.0,1.0
2018-05-15,38.4,38.64,38.35,38.64,25730,29.8518085299133,30.0383823332252,29.8129389875566,30.0383823332252,33097.8941865426,0.0,1.0
2018-05-16,38.61,38.64,38.45,38.45,6134,30.0150606078112,30.0383823332252,29.8906780722699,29.8906780722699,7890.4968107366,0.0,1.0
2018-05-17,38.46,38.6402,38.45,38.6,6583,29.8984519807413,30.0385378113947,29.8906780722699,30.0072866993399,8468.06985736532,0.0,1.0
2018-05-18,38.55,38.55,38.4,38.53,6232,29.9684171569832,29.9684171569832,29.8518085299133,29.9528693400406,8016.55952470011,0.0,1.0
2018-05-21,38.64,38.69,38.56,38.69,5607,30.0383823332252,30.0772518755819,29.9761910654546,30.0772518755819,7212.58813462669,0.0,1.0
2018-05-22,38.69,38.83,38.56,38.77,5245,30.0772518755819,30.1860865941805,29.9761910654546,30.1394431433525,6746.92790549615,0.0,1.0
2018-05-23,38.5,38.57,38.37,38.37,4918,29.9295476146266,29.9839649739259,29.8284868044993,29.8284868044993,6326.29007420974,0.0,1.0
2018-05-24,38.53,38.53,38.34,38.46,5901,29.9528693400406,29.9528693400406,29.8051650790853,29.8984519807413,7590.77627651721,0.0,1.0
2018-05-25,38.36,38.5,38.35,38.5,9549,29.8207128960279,29.9295476146266,29.8129389875566,29.9295476146266,12283.3964860978,0.0,1.0
2018-05-29,37.93,38.3,37.89,38.3,26849,29.4864348317607,29.7740694452,29.4553391978754,29.7740694452,34537.3245633301,0.0,1.0
2018-05-30,38.44,38.45,38.1,38.1,5884,29.8829041637986,29.8906780722699,29.6185912757733,29.6185912757733,7568.90825470722,0.0,1.0
2018-05-31,38.21,38.49,38.15,38.49,16696,29.704104268958,29.9217737061553,29.65746081813,29.9217737061553,21476.9701258653,0.0,1.0
2018-06-01,38.56,38.56,38.47,38.48,3449,29.9761910654546,29.9761910654546,29.9062258892126,29.9139997976839,4436.63571898117,0.0,1.0
2018-06-04,38.62,38.73,38.55,38.55,13439,30.0228345162826,30.1083475094672,29.9684171569832,29.9684171569832,17287.3144179147,0.0,1.0
2018-06-05,38.65,38.68,38.44,38.47,17501,30.0461562416966,30.0694779671106,29.8829041637986,29.9062258892126,22512.4852762799,0.0,1.0
2018-06-06,38.83,38.83,38.57,38.6,13062,30.1860865941805,30.1860865941805,29.9839649739259,30.0072866993399,16802.3588754225,0.0,1.0
2018-06-07,38.76,39.01,38.66,39.01,16434,30.1316692348812,30.3260169466645,30.0539301501679,30.3260169466645,21139.9453191466,0.0,1.0
2018-06-08,38.77,38.88,38.6,38.6,7673,30.1394431433525,30.2249561365372,30.0072866993399,30.0072866993399,9870.1959616534,0.0,1.0
2018-06-11,38.92,38.98,38.8,38.9,28698,30.2560517704225,30.3026952212505,30.1627648687665,30.2405039534799,36915.7935237233,0.0,1.0
2018-06-12,38.81,38.94,38.75,38.93,38472,30.1705387772379,30.2715995873652,30.1238953264099,30.2638256788938,49488.6197102474,0.0,1.0
2018-06-13,38.78,39.01,38.72,39.01,23077,30.1472170518239,30.3260169466645,30.1005736009959,30.3260169466645,29685.1964299589,0.0,1.0
2018-06-14,38.73,38.9,38.67,38.9,13247,30.1083475094672,30.2405039534799,30.0617040586392,30.2405039534799,17040.3344068842,0.0,1.0
2018-06-15,38.6,38.76,38.43,38.76,17896,30.0072866993399,30.1316692348812,29.8751302553273,30.1316692348812,23020.5951948063,0.0,1.0
2018-06-18,38.41,38.49,38.39,38.39,6091,29.8595824383846,29.9217737061553,29.8440346214419,29.8440346214419,7835.18357909954,0.0,1.0
2018-06-19,38.35,38.35,38.13,38.34,17142,29.8129389875566,29.8129389875566,29.6419130011873,29.8051650790853,22050.6841098218,0.0,1.0
2018-06-20,38.25,38.44,38.25,38.33,14406,29.7351999028433,29.8829041637986,29.7351999028433,29.797391170614,18531.2189526363,0.0,1.0
2018-06-21,38.03,38.35,38.03,38.26,27208,29.564173916474,29.8129389875566,29.564173916474,29.7429738113146,34999.1257297883,0.0,1.0
2018-06-22,38.37,38.42,38.22,38.22,10082,29.8284868044993,29.8673563468559,29.7118781774293,29.7118781774293,12969.0232875524,0.0,1.0
2018-06-25,37.65,38.02,37.53,38.02,13674,29.4901989582425,29.7800096784165,29.3962062922401,29.7800096784165,17457.5322712805,0.284842,1.0
2018-06-26,37.74,37.84,37.58,37.65,14351,29.5606934577443,29.6390206794129,29.4353699030745,29.4901989582425,18321.8550259723,0.0,1.0
2018-06-27,37.48,37.91,37.48,37.79,14887,29.3570426814058,29.693849734581,29.3570426814058,29.5998570685786,19006.1637357432,0.0,1.0
2018-06-28,37.5,37.67,37.41,37.41,38478,29.3727081257395,29.5058644025762,29.3022136262378,29.3022136262378,49124.6838331381,0.0,1.0
2018-06-29,37.76,37.92,37.62,37.62,10664,29.576358902078,29.7016824567478,29.4667007917419,29.4667007917419,13614.6792555898,0.0,1.0
2018-07-02,37.51,37.72,37.38,37.72,20999,29.3805408479064,29.5450280134106,29.2787154597372,29.5450280134106,26809.3257396971,0.0,1.0
2018-07-03,37.59,37.9,37.59,37.75,3139,29.4432026252413,29.6860170124141,29.4432026252413,29.5685261799111,4007.54671636313,0.0,1.0
2018-07-05,37.7493,37.86,37.6,37.86,12918,29.5679778893595,29.6546861237467,29.4510353474082,29.6546861237467,16492.3505836186,0.0,1.0
2018-07-06,38.0,38.04,37.84,37.84,3301,29.7643442340827,29.7956751227502,29.6390206794129,29.6390206794129,4214.37136371924,0.0,1.0
2018-07-09,38.23,38.3,38.14,38.21,11550,29.9444968439206,29.9993258990887,29.8740023444188,29.9288313995869,14745.8313392781,0.0,1.0
2018-07-10,38.34,38.34,38.2,38.31,27662,30.0306567877561,30.0306567877561,29.92099867742,30.0071586212555,35315.9468837327,0.0,1.0
2018-07-11,37.85,38.19,37.85,38.17,11305,29.6468534015798,29.9131659552532,29.6468534015798,29.8975005109194,14433.0409775359,0.0,1.0
2018-07-12,38.12,38.16,37.89,37.89,7353,29.8583369000851,29.8896677887526,29.6781842902472,29.6781842902472,9387.54093833006,0.0,1.0
2018-07-13,38.22,38.22,38.06,38.16,8600,29.9366641217537,29.9366641217537,29.8113405670839,29.8896677887526,10979.5800448305,0.0,1.0
2018-07-16,38.06,38.13,38.02,38.07,5048,29.8113405670839,29.866169622252,29.7800096784165,29.8191732892508,6444.75814724469,0.0,1.0
2018-07-17,38.13,38.23,37.93,37.93,22847,29.866169622252,29.9444968439206,29.7095151789147,29.7095151789147,29168.6587539816,0.0,1.0
2018-07-18,38.17,38.2,38.04,38.04,6529,29.8975005109194,29.92099867742,29.7956751227502,29.7956751227502,8335.54396659282,0.0,1.0
2018-07-19,38.14,38.17,38.0,38.0,12166,29.8740023444188,29.8975005109194,29.7643442340827,29.7643442340827,15532.275677373,0.0,1.0
2018-07-20,38.15,38.25,38.06,38.06,8583,29.8818350665857,29.9601622882543,29.8113405670839,29.8113405670839,10957.8762238116,0.0,1.0
2018-07-23,38.07,38.19,38.07,38.15,16162,29.8191732892508,29.9131659552532,29.8191732892508,29.8818350665857,20633.950312157,0.0,1.0
2018-07-24,38.3,38.41,38.12,38.12,11133,29.9993258990887,30.0854858429242,29.8583369000851,29.8583369000851,14213.4493766392,0.0,1.0
2018-07-25,38.6,38.6,38.33,38.36,5320,30.2343075640946,30.2343075640946,30.0228240655893,30.0463222320898,6792.01928354629,0.0,1.0
2018-07-26,38.44,38.59,38.4,38.4,31749,30.1089840094248,30.2264748419277,30.0776531207573,30.0776531207573,40533.8007957352,0.0,1.0
2018-07-27,38.37,38.59,38.32,38.59,4120,30.0541549542567,30.2264748419277,30.0149913434224,30.2264748419277,5259.98485868623,0.0,1.0
2018-07-30,38.37,38.49,38.27,38.49,8954,30.0541549542567,30.1481476202591,29.9758277325881,30.1481476202591,11431.5302001642,0.0,1.0
2018-07-31,38.36,38.51,38.32,38.39,4611,30.0463222320898,30.1638130645928,30.0149913434224,30.0698203985904,5886.84227752481,0.0,1.0
2018-08-01,38.26,38.48,38.23,38.48,12729,29.9679950104212,30.1403148980922,29.9444968439206,30.1403148980922,16251.0551617032,0.0,1.0
2018-08-02,38.27,38.36,38.05,38.17,9184,29.9758277325881,30.0463222320898,29.8035078449171,29.8975005109194,11725.1701315957,0.0,1.0
2018-08-03,38.3,38.4,38.2,38.26,9020,29.9993258990887,30.0776531207573,29.92099867742,29.9679950104212,11515.7920935315,0.0,1.0
2018-08-06,38.35,38.44,38.26,38.28,11743,30.038489509923,30.1089840094248,29.9679950104212,29.9836604547549,14992.2335426098,0.0,1.0
2018-08-07,38.55,38.6,38.28,38.28,11564,30.1951439532603,30.2343075640946,29.9836604547549,29.9836604547549,14763.7050742348,0.0,1.0
2018-08-08,38.48,38.49,38.35,38.35,10901,30.1403148980922,30.1481476202591,30.038489509923,30.038489509923,13917.2560544997,0.0,1.0
2018-08-09,38.46,38.53,38.4,38.48,6525,30.1246494537585,30.1794785089265,30.0776531207573,30.1403148980922,8330.43718517661,0.0,1.0
2018-08-10,38.07,38.19,38.07,38.09,8034,29.8191732892508,29.9131659552532,29.8191732892508,29.8348387335845,10256.9704744381,0.0,1.0
2018-08-13,37.97,38.13,37.89,38.03,6196,29.7408460675822,29.866169622252,29.6781842902472,29.7878424005833,7910.40441369413,0.0,1.0
2018-08-14,38.14,38.15,38.0362,38.0362,10476,29.8740023444188,29.8818350665857,29.7926986883268,29.7926986883268,13374.6605290284,0.0,1.0
2018-08-15,37.71,37.87,37.62,37.87,16016,29.5371952912437,29.6625188459135,29.4667007917419,29.6625188459135,20447.5527904657,0.0,1.0
2018-08-16,37.96,38.1,37.9,38.03,17481,29.7330133454153,29.8426714557514,29.6860170124141,29.7878424005833,22317.911484149,0.0,1.0
2018-08-17,38.09,38.16,37.94,37.99,15002,29.8348387335845,29.8896677887526,29.7173479010816,29.7565115119159,19152.9837014589,0.0,1.0
2018-08-20,38.21,38.3,38.03,38.03,17264,29.9288313995869,29.9993258990887,29.7878424005833,29.7878424005833,22040.8685923201,0.0,1.0
2018-08-21,38.42,38.43,38.3,38.31,11401,30.093318565091,30.1011512872579,29.9993258990887,30.0071586212555,14555.6037315247,0.0,1.0
2018-08-22,38.52,38.52,38.37,38.49,6035,30.1716457867597,30.1716457867597,30.0541549542567,30.1481476202591,7704.85646169208,0.0,1.0
2018-08-23,38.28,38.4,38.23,38.38,28864,29.9836604547549,30.0776531207573,29.9444968439206,30.0619876764236,36850.5346993008,0.0,1.0
2018-08-24,38.47,38.6,38.35,38.37,8195,30.1324821759253,30.2343075640946,30.038489509923,30.0541549542567,10462.5184264402,0.0,1.0
2018-08-27,38.76,38.84,38.6,38.6,16966,30.3596311187644,30.4222928960993,30.2343075640946,30.2343075640946,21660.4133768132,0.0,1.0
2018-08-28,38.68,38.75,38.65,38.67,7076,30.2969693414295,30.3517983965975,30.2734711749289,30.2891366192626,9033.89632525819,0.0,1.0
2018-08-29,38.88,38.88,38.66,38.66,4265,30.4536237847668,30.4536237847668,30.2813038970958,30.2813038970958,5445.10568502348,0.0,1.0
2018-08-30,38.66,38.77,38.57,38.69,4868,30.2813038970958,30.3674638409313,30.210809397594,30.3048020635963,6214.95298351566,0.0,1.0
2018-08-31,38.6,38.74,38.54,38.71,18950,30.2343075640946,30.3439656744307,30.1873112310934,30.3204675079301,24193.3769592485,0.0,1.0
2018-09-04,38.42,38.5,38.36,38.43,8108,30.093318565091,30.1559803424259,30.0463222320898,30.1011512872579,10351.4459306379,0.0,1.0
2018-09-05,38.25,38.39,38.2,38.29,5596,29.9601622882543,30.0698203985904,29.92099867742,29.9914931769218,7144.38720126412,0.0,1.0
2018-09-06,38.28,38.41,38.1,38.41,25591,29.9836604547549,30.0854858429242,29.8426714557514,30.0854858429242,32671.910805495,0.0,1.0
2018-09-07,38.08,38.21,38.04,38.12,8094,29.8270060114177,29.9288313995869,29.7956751227502,29.8583369000851,10333.5721956811,0.0,1.0
2018-09-10,38.2,38.34,38.18,38.34,8035,29.92099867742,30.0306567877561,29.9053332330863,30.0306567877561,10258.2471697922,0.0,1.0
2018-09-11,38.2586,38.2586,38.001,38.13,17433,29.9668984293178,29.9668984293178,29.7651275062994,29.866169622252,22256.6301071547,0.0,1.0
2018-09-12,38.32,38.44,38.2,38.2,11857,30.0149913434224,30.1089840094248,29.92099867742,29.92099867742,15137.7768129715,0.0,1.0
2018-09-13,38.45,38.54,38.4,38.53,4844,30.1168167315916,30.1873112310934,30.0776531207573,30.1794785089265,6184.31229501847,0.0,1.0
2018-09-14,38.45,38.49,38.36,38.44,1841,30.1168167315916,30.1481476202591,30.0463222320898,30.1089840094248,2350.39614680615,0.0,1.0
2018-09-17,38.31,38.46,38.31,38.45,4193,30.0071586212555,30.1246494537585,30.0071586212555,30.1168167315916,5353.18361953189,0.0,1.0
2018-09-18,38.54,38.61,38.38,38.38,18204,30.1873112310934,30.2421402862614,30.0619876764236,30.0619876764236,23240.9622251272,0.0,1.0
2018-09-19,38.61,38.65,38.5,38.59,21277,30.2421402862614,30.2734711749289,30.1559803424259,30.2264748419277,27164.2470481231,0.0,1.0
2018-09-20,38.9,38.9,38.72,38.81,13294,30.4692892291005,30.4692892291005,30.3283002300969,30.3987947295987,16972.3880367414,0.0,1.0
2018-09-21,38.72,38.85,38.72,38.81,4758,30.3283002300969,30.4301256182662,30.3283002300969,30.3987947295987,6074.51649457017,0.0,1.0
2018-09-24,38.45,38.59,38.43,38.52,14184,30.2400426832652,30.3501494706685,30.2243131422075,30.2950960769668,18034.8554964775,0.157322,1.0
2018-09-25,38.49,38.62,38.49,38.5,8563,30.2715017653804,30.3737437822549,30.2715017653804,30.2793665359092,10887.7938251789,0.0,1.0
2018-09-26,38.52,38.7,38.52,38.62,5262,30.2950960769668,30.4366619464854,30.2950960769668,30.3737437822549,6690.59571506379,0.0,1.0
2018-09-27,38.52,38.68,38.44,38.46,19884,30.2950960769668,30.4209324054277,30.2321779127363,30.247907453794,25282.3651080062,0.0,1.0
2018-09-28,38.65,38.65,38.35,38.35,200182,30.3973380938413,30.3973380938413,30.1613949779771,30.1613949779771,254529.994571057,0.0,1.0
2018-10-01,38.66,38.78,38.58,38.78,40098,30.4052028643701,30.4995801107158,30.3422847001397,30.4995801107158,50984.3228777324,0.0,1.0
2018-10-02,38.58,38.64,38.4,38.49,16872,30.3422847001397,30.3894733233125,30.2007188306211,30.2715017653804,21452.6284501247,0.0,1.0
2018-10-03,38.4715,38.6299,38.441,38.5697,8812,30.2569519399021,30.3815299050784,30.2329643897892,30.334183986495,11204.3955608404,0.0,1.0
2018-10-04,38.06,38.4,37.95,38.4,9784,29.9333166326417,30.2007188306211,29.8468041568248,30.2007188306211,12440.2866735431,0.0,1.0
2018-10-05,37.86,38.28,37.84,38.28,14041,29.7760212220655,30.1063415842754,29.7602916810079,30.1063415842754,17853.0320097322,0.0,1.0
2018-10-08,37.82,38.0,37.7,37.71,42049,29.7445621399503,29.8861280094688,29.6501848936046,29.6580496641334,53465.005553538,0.0,1.0
2018-10-09,37.88,37.95,37.75,37.82,16875,29.7917507631231,29.8468041568248,29.6895087462486,29.7445621399503,21456.4429288676,0.0,1.0
2018-10-10,37.1,37.73,37.1,37.73,29767,29.1782986618761,29.673779205191,29.1782986618761,29.673779205191,37848.5295800654,0.0,1.0
2018-10-11,36.84,37.2,36.62,37.2,36344,28.9738146281271,29.2569463671642,28.8007896764934,29.2569463671642,46211.138477438,0.0,1.0
2018-10-12,36.89,37.08,36.66,37.07,24960,29.0131384807712,29.1625691208185,28.8322487586086,29.1547043502897,31736.4631410095,0.0,1.0
2018-10-15,36.91,37.07,36.9,36.98,37466,29.0288680218288,29.1547043502897,29.0210032513,29.0839214155304,47637.7535272862,0.0,1.0
2018-10-16,37.35,37.39,36.98,37.03,203533,29.3749179250963,29.4063770072116,29.0839214155304,29.1232452681745,258790.767326887,0.0,1.0
2018-10-17,37.27,37.37,37.11,37.27,19782,29.3119997608659,29.3906474661539,29.1861634324049,29.3119997608659,25152.6728307472,0.0,1.0
2018-10-18,36.87,37.18,36.82,37.18,15016,28.9974089397136,29.2412168261066,28.9580850870695,29.2412168261066,19092.7376011778,0.0,1.0
2018-10-19,36.84,37.09,36.82,36.95,22235,28.9738146281271,29.1704338913473,28.9580850870695,29.060327103944,28271.6449495332,0.0,1.0
2018-10-22,36.83,36.91,36.72,36.91,12392,28.9659498575983,29.0288680218288,28.8794373817814,29.0288680218288,15756.3401940461,0.0,1.0
2018-10-23,36.6,36.68,36.31,36.53,18876,28.7850601354358,28.8479782996662,28.5569817901003,28.7300067417341,24000.7002503884,0.0,1.0
2018-10-24,35.95,36.74,35.86,36.74,23032,28.2738500510633,28.8951669228391,28.203067116304,28.8951669228391,29285.0248022328,0.0,1.0
2018-10-25,36.16,36.3,36.03,36.03,6897,28.4390102321682,28.5491170195715,28.3367682152937,28.3367682152937,8769.48662994964,0.0,1.0
2018-10-26,36.07,36.15,35.65,35.9,48066,28.368227297409,28.4311454616394,28.037906935199,28.2345261984192,61115.5784189007,0.0,1.0
2018-10-29,35.65,36.34,35.57,36.34,8488,28.037906935199,28.5805761016868,27.9749887709686,28.5805761016868,10792.4318566061,0.0,1.0
2018-10-30,36.18,36.18,35.73,35.73,138010,28.4547397732258,28.4547397732258,28.1008250994295,28.1008250994295,175478.737102994,0.0,1.0
2018-10-31,36.35,36.48,36.18,36.18,30776,28.5884408722156,28.6906828890901,28.4547397732258,28.4547397732258,39131.4659305973,0.0,1.0
2018-11-01,36.55,36.75,36.33,36.33,20187,28.7457362827917,28.9030316933679,28.5727113311579,28.5727113311579,25667.6274610401,0.0,1.0
2018-11-02,36.49,36.76,36.42,36.64,8756,28.6985476596189,28.9108964638967,28.6434942659172,28.816519217551,11133.1919576394,0.0,1.0
2018-11-05,36.64,36.68,36.5,36.5,9847,28.816519217551,28.8479782996662,28.7064124301477,28.7064124301477,12520.3907271443,0.0,1.0
2018-11-06,36.73,36.81,36.54,36.54,15607,28.8873021523103,28.9502203165407,28.7378715122629,28.7378715122629,19844.1899135311,0.0,1.0
2018-11-07,37.33,37.33,36.94,37.23,39895,29.3591883840387,29.3591883840387,29.0524623334152,29.2805406787506,50726.2098161289,0.0,1.0
2018-11-08,37.02,37.17,37.02,37.09,10824,29.1153804976457,29.2333520555778,29.1153804976457,29.1704338913473,13762.6393044185,0.0,1.0
2018-11-09,36.99,36.99,36.7,36.86,34553,29.0917861860593,29.0917861860593,28.8637078407238,28.9895441691848,43933.8946679207,0.0,1.0
2018-11-12,36.43,36.82,36.41,36.82,12464,28.651359036446,28.9580850870695,28.6356294953884,28.9580850870695,15847.8876838759,0.0,1.0
2018-11-13,36.39,36.65,36.33,36.56,12633,28.6198999543308,28.8243839880798,28.5727113311579,28.7536010533205,16062.7699863932,0.0,1.0
2018-11-14,36.3,36.57,36.22,36.5,67621,28.5491170195715,28.7614658238493,28.4861988553411,28.7064124301477,85979.6223581013,0.0,1.0
2018-11-15,36.54,36.62,36.12,36.12,58024,28.7378715122629,28.8007896764934,28.407551150053,28.407551150053,73777.1048595328,0.0,1.0
2018-11-16,36.6,36.69,36.31,36.31,46473,28.7850601354358,28.855843070195,28.5569817901003,28.5569817901003,59090.0902064156,0.0,1.0
2018-11-19,36.27,36.65,36.19,36.56,38026,28.5255227079851,28.8243839880798,28.4626045437546,28.7536010533205,48349.789559296,0.0,1.0
2018-11-20,35.89,36.06,35.81,36.0,58201,28.2266614278904,28.3603625268801,28.16374326366,28.3131739037073,74002.1591053645,0.0,1.0
2018-11-21,36.1,36.25,36.09,36.17,17670,28.3918216089954,28.5097931669275,28.3839568384666,28.446875002697,22467.2797957387,0.0,1.0
2018-11-23,35.9471,36.03,35.8501,36.0149,24831,28.2715692676099,28.3367682152937,28.1952809934805,28.3248924117952,31572.4405550644,0.0,1.0
2018-11-26,36.3,36.3,36.09,36.29,6477,28.5491170195715,28.5491170195715,28.3839568384666,28.5412522490427,8235.45960594227,0.0,1.0
2018-11-27,36.13,36.29,36.12,36.21,24142,28.4154159205818,28.5412522490427,28.407551150053,28.4783340848123,30696.3819371095,0.0,1.0
2018-11-28,36.62,36.77,36.2,36.27,21979,28.8007896764934,28.9187612344255,28.4704693142835,28.5255227079851,27946.1427634715,0.0,1.0
2018-11-29,36.79,36.87,36.57,36.71,76933,28.9344907754831,28.9974089397136,28.7614658238493,28.8715726112526,97819.7643760932,0.0,1.0
2018-11-30,36.84,36.84,36.52,36.72,20187,28.9738146281271,28.9738146281271,28.7221419712053,28.8794373817814,25667.6274610401,0.0,1.0
2018-12-03,37.07,37.3,36.96,37.3,93597,29.1547043502897,29.3355940724523,29.0681918744728,29.3355940724523,119007.922300043,0.0,1.0
2018-12-04,36.37,37.14,36.36,37.13,88867,28.6041704132732,29.2097577439914,28.5963056427444,29.2018929734626,112993.760815388,0.0,1.0
2018-12-06,36.32,36.3799,35.69,36.23,115243,28.5648465606291,28.6119565360967,28.0693660173143,28.4940636258699,146530.657923052,0.0,1.0
2018-12-07,35.92,36.35,35.8,36.31,51997,28.2502557394768,28.5884408722156,28.1558784931311,28.5569817901003,66113.8170650271,0.0,1.0
2018-12-10,35.83,35.92,35.38,35.91,57294,28.1794728047176,28.2502557394768,27.8255581309212,28.242390968948,72848.9150320913,0.0,1.0
2018-12-11,35.83,36.15,35.77,35.99,192766,28.1794728047176,28.4311454616394,28.1322841815447,28.3053091331785,245100.603118583,0.0,1.0
2018-12-12,36.03,36.28,35.98,36.22,111839,28.3367682152937,28.5333874785139,28.2974443626497,28.4861988553411,142202.496042763,0.0,1.0
2018-12-13,35.99,36.14,35.86,35.98,91641,28.3053091331785,28.4232806911106,28.203067116304,28.2974443626497,116520.882159666,0.0,1.0
2018-12-14,35.59,35.87,35.56,35.87,36424,27.9907183120262,28.2109318868328,27.9671240004398,28.2109318868328,46312.8579105822,0.0,1.0
2018-12-17,35.244,35.5977,35.1601,35.53,118973,27.7185972517294,27.9967741853334,27.6526118269928,27.9435296888533,151273.326493403,0.0,1.0
2018-12-18,35.39,35.53,35.24,35.53,153148,27.83342290145,27.9435296888533,27.7154513435179,27.9435296888533,194726.596839717,0.0,1.0
2018-12-19,35.09,35.61,34.9169,35.3963,536959,27.5974797855858,28.0064478530838,27.4613406077322,27.8383777068832,682739.563771368,0.0,1.0
2018-12-20,34.61,35.0,34.52,34.82,286173,27.219970800203,27.5266968508265,27.1491878654438,27.385130981308,363866.941764909,0.0,1.0
2018-12-21,34.35,34.94,34.22,34.84,215560,27.015486766454,27.4795082276537,26.9132447495796,27.4008605223656,274083.012607213,0.0,1.0
2018-12-24,33.88,34.21,33.87,34.1,345111,26.6458425516001,26.9053799790507,26.6379777810713,26.8188675032339,438806.191148115,0.0,1.0
2018-12-26,34.54,34.71,33.86,33.95,67382,27.1649174065014,27.2986185054911,26.6301130105425,26.7008959453017,85675.7355515827,0.0,1.0
2018-12-27,34.31,34.32,33.82,34.13,215016,27.248362621812,27.2563044354587,26.859213753124,27.1054099761715,270739.165592821,0.3361,1.0
2018-12-28,34.42,34.7399,34.34,34.49,274861,27.3357225719257,27.5897811904835,27.2721880627521,27.3913152674526,346093.48975894,0.0,1.0
2018-12-31,34.52,34.72,34.46,34.66,185160,27.4151407083927,27.5739769813266,27.3674898265125,27.5263260994464,233145.737531935,0.0,1.0
2019-01-02,34.74,34.74,34.3742,34.41,71005,27.58986060862,27.58986060862,27.2993490654238,27.327780758279,89406.5299927364,0.0,1.0
2019-01-03,34.38,34.6,34.18,34.55,60477,27.3039553173389,27.4786752175662,27.145119044405,27.4389661493327,76150.1121663366,0.0,1.0
2019-01-04,35.1,35.13,34.76,34.76,26074,27.875765899901,27.8995913408411,27.6057442359133,27.6057442359133,32831.2916418648,0.0,1.0
2019-01-07,35.17,35.35,34.97,35.04,26334,27.9313585954279,28.0743112410684,27.7725223224939,27.8281150180208,33158.6727811946,0.0,1.0
2019-01-08,35.39,35.52,35.26,35.39,29404,28.1060784956552,28.2093220730622,28.0028349182481,28.1060784956552,37024.2885417424,0.0,1.0
2019-01-09,35.7,35.81,35.51,35.63,27793,28.3522747187027,28.4396346688164,28.2013802594155,28.2966820231758,34995.784636126,0.0,1.0
2019-01-10,35.74,35.74,35.43,35.43,12852,28.3840419732895,28.3840419732895,28.1378457502419,28.1378457502419,16182.701548717,0.0,1.0
2019-01-11,35.7,35.71,35.58,35.65,70916,28.3522747187027,28.3602165323494,28.2569729549424,28.3125656504692,89294.4649104275,0.0,1.0
2019-01-14,35.56,35.72,35.52,35.72,21859,28.241089327649,28.3681583459961,28.2093220730622,28.3681583459961,27523.9397100377,0.0,1.0
2019-01-15,35.65,35.75,35.59,35.59,40556,28.3125656504692,28.3919837869362,28.2649147685891,28.2649147685891,51066.421102534,0.0,1.0
2019-01-16,35.94,35.97,35.78,35.78,26946,28.5428782462234,28.5667036871635,28.4158092278763,28.4158092278763,33929.2776168478,0.0,1.0
2019-01-17,35.87,35.95,35.76,35.86,9312,28.4872855506965,28.5508200598701,28.3999256005829,28.4793437370498,11725.2814209191,0.0,1.0
2019-01-18,36.26,36.26,36.03,36.03,44797,28.7970162829177,28.7970162829177,28.6143545690437,28.6143545690437,56406.511148294,0.0,1.0
2019-01-22,35.85,36.0306,35.78,36.03,193564,28.4714019234031,28.6148310778625,28.4158092278763,28.6143545690437,243727.703281657,0.0,1.0
2019-01-23,35.88,36.17,35.79,35.97,59959,28.4952273643432,28.7255399600974,28.423751041523,28.5667036871635,75497.8682041335,0.0,1.0
2019-01-24,35.98,36.08,35.86,35.86,46159,28.5746455008102,28.6540636372771,28.4793437370498,28.4793437370498,58121.4846550908,0.0,1.0
2019-01-25,36.26,36.43,36.12,36.12,82167,28.7970162829177,28.9320271149115,28.6858308918639,28.6858308918639,103461.25413581,0.0,1.0
2019-01-28,36.14,36.21,36.1,36.21,52165,28.7017145191573,28.7573072146842,28.6699472645705,28.7573072146842,65683.988973609,0.0,1.0
2019-01-29,36.21,36.41,36.14,36.14,191122,28.7573072146842,28.9161434876181,28.7017145191573,28.7017145191573,240652.838888413,0.0,1.0
2019-01-30,36.54,36.76,36.29,36.29,23718,29.0193870650251,29.1941069652524,28.8208417238577,28.8208417238577,29864.7148562457,0.0,1.0
2019-01-31,36.76,36.9,36.59,36.63,43585,29.1941069652524,29.3052923563062,29.0590961332586,29.0908633878454,54880.411375726,0.0,1.0
2019-02-01,36.68,36.94,36.64,36.94,104121,29.1305724560789,29.3370596108929,29.0988052014921,29.3370596108929,131104.813877526,0.0,1.0
2019-02-04,36.81,36.9,36.67,36.76,286058,29.2338160334859,29.3052923563062,29.1226306424322,29.1941069652524,360192.28444,0.0,1.0
2019-02-05,37.02,37.15,36.94,36.97,61617,29.4005941200665,29.5038376974735,29.3370596108929,29.360885051833,77585.5525464749,0.0,1.0
2019-02-06,36.91,37.05,36.91,36.95,14855,29.3132341699529,29.4244195610066,29.3132341699529,29.3450014245396,18704.7954797845,0.0,1.0
2019-02-07,36.69,36.86,36.63,36.78,28918,29.1385142697256,29.2735251017194,29.0908633878454,29.2099905925458,36412.3376428414,0.0,1.0
2019-02-08,36.61,36.74,36.48,36.58,19691,29.074979760552,29.178223337959,28.971736183145,29.0511543196119,24794.0846713186,0.0,1.0
2019-02-11,36.62,36.81,36.61,36.61,29543,29.0829215741987,29.2338160334859,29.074979760552,29.074979760552,37199.3115354611,0.0,1.0
2019-02-12,36.88,37.07,36.83,36.83,37357,29.2894087290128,29.4403031883,29.2496996607793,29.2496996607793,47038.3739305494,0.0,1.0
2019-02-13,36.9,37.05,36.9,37.01,82331,29.3052923563062,29.4244195610066,29.3052923563062,29.3926523064198,103667.756085233,0.0,1.0
2019-02-14,36.98,37.01,36.84,36.9,10484,29.3688268654797,29.3926523064198,29.257641474426,29.3052923563062,13201.0148643596,0.0,1.0
2019-02-15,37.16,37.26,37.1,37.12,47628,29.5117795111202,29.5911976475872,29.4641286292401,29.4800122565335,59971.1880923042,0.0,1.0
2019-02-19,37.43,37.43,37.1676,37.18,20845,29.726208479581,29.726208479581,29.5178152894917,29.5276631384136,26247.1532666516,0.0,1.0
2019-02-20,37.33,37.45,37.3,37.43,14473,29.6467903431141,29.7420921068744,29.622964902174,29.726208479581,18223.7970366154,0.0,1.0
2019-02-21,37.2742,37.3599,37.18,37.3145,3303,29.6024750229655,29.6705363659177,29.5276631384136,29.6344805319617,4158.99962771648,0.0,1.0
2019-02-22,37.4428,37.5,37.37,37.4328,11141,29.7363740010488,29.7818011751079,29.6785575977008,29.7284321874021,14028.2818202814,0.0,1.0
2019-02-25,37.47,37.7199,37.47,37.58,12039,29.7579757341678,29.9564416571987,29.7579757341678,29.8453356842815,15159.0059091973,0.0,1.0
2019-02-26,37.52,37.65,37.49,37.51,18380,29.7976848024013,29.9009283798083,29.7738593614612,29.7897429887546,23143.3282341595,0.0,1.0
2019-02-27,37.49,37.55,37.4,37.55,3582,29.7738593614612,29.8215102433414,29.7023830386409,29.8215102433414,4510.30477338191,0.0,1.0
2019-02-28,37.31,37.53,37.31,37.53,7318,29.6309067158207,29.805626616048,29.6309067158207,29.805626616048,9214.51991390529,0.0,1.0
2019-03-01,37.39,37.52,37.36,37.46,20522,29.6944412249942,29.7976848024013,29.6706157840542,29.7500339205211,25840.4451589457,0.0,1.0
2019-03-04,37.33,37.6,37.25,37.6,13003,29.6467903431141,29.8612193115748,29.5832558339405,29.8612193115748,16372.8344411739,0.0,1.0
2019-03-05,37.49,37.49,37.3,37.3,5529,29.7738593614612,29.7738593614612,29.622964902174,29.622964902174,6961.88584367073,0.0,1.0
2019-03-06,37.26,37.49,37.26,37.39,21474,29.5911976475872,29.7738593614612,29.5911976475872,29.6944412249942,27039.163792184,0.0,1.0
2019-03-07,37.16,37.38,36.97,37.19,10743,29.5117795111202,29.6864994113475,29.360885051833,29.5356049520603,13527.1368454612,0.0,1.0
2019-03-08,36.99,37.02,36.85,37.02,13516,29.3767686791264,29.4005941200665,29.2655832880727,29.4005941200665,17018.7826122362,0.0,1.0
2019-03-11,37.35,37.35,37.16,37.16,7157,29.6626739704075,29.6626739704075,29.5117795111202,29.5117795111202,9011.79543916646,0.0,1.0
2019-03-12,37.4,37.45,37.29,37.29,13300,29.7023830386409,29.7420921068744,29.6150230885273,29.6150230885273,16746.8044349468,0.0,1.0
2019-03-13,37.52,37.66,37.47,37.47,29268,29.7976848024013,29.908870193455,29.7579757341678,29.7579757341678,36853.0430227084,0.0,1.0
2019-03-14,37.51,37.62,37.46,37.62,24893,29.7897429887546,29.8771029388682,29.7500339205211,29.8771029388682,31344.2257743707,0.0,1.0
2019-03-15,37.74,37.778,37.62,37.778,15737,29.9724047026286,30.002583594486,29.8771029388682,30.002583594486,19815.3730370494,0.0,1.0
2019-03-18,37.78,37.81,37.7,37.72,7247,30.0041719572154,30.0279973981555,29.9406374480418,29.9565210753352,9125.1196797037,0.0,1.0
2019-03-19,37.64,37.82,37.62,37.72,5386,29.9900355289242,30.1334522769372,29.9741003347006,30.0537763058189,6759.87995427601,0.1222,1.0
2019-03-20,37.78,37.83,37.52,37.66,16109,30.1015818884899,30.141419874049,29.8944243635823,30.0059707231479,20218.1407692967,0.0,1.0
2019-03-21,37.85,37.89,37.63,37.63,14231,30.1573550682727,30.18922545672,29.9820679318124,29.9820679318124,17861.0938784444,0.0,1.0
2019-03-22,37.48,37.83,37.43,37.83,5498,29.862553975135,30.141419874049,29.8227159895758,30.141419874049,6900.44931091894,0.0,1.0
2019-03-25,37.54,37.56,37.3,37.53,10789,29.910359557806,29.9262947520296,29.7191372271221,29.9023919606941,13541.0963287567,0.0,1.0
2019-03-26,37.53,37.7,37.52,37.59,8717,29.9023919606941,30.0378411115952,29.8944243635823,29.9501975433651,10940.5632308622,0.0,1.0
2019-03-27,37.46,37.69,37.45,37.54,9234,29.8466187809113,30.0298735144834,29.8386511837995,29.910359557806,11589.4414217944,0.0,1.0
2019-03-28,37.56,37.6,37.48,37.59,13354,29.9262947520296,29.9581651404769,29.862553975135,29.9501975433651,16760.3856125885,0.0,1.0
2019-03-29,37.71,37.74,37.62,37.73,12453,30.0458087087071,30.0697115000425,29.9741003347006,30.0617439029307,15629.5553417376,0.0,1.0
2019-04-01,37.95,37.96,37.85,37.85,7099,30.2370310393909,30.2449986365028,30.1573550682727,30.1573550682727,8909.83806078823,0.0,1.0
2019-04-02,37.99,38.03,37.87,38.01,8636,30.2689014278383,30.3007718162856,30.1732902624963,30.2848366220619,10838.9014640044,0.0,1.0
2019-04-03,38.0,38.25,38.0,38.08,14755,30.2768690249501,30.4760589527458,30.2768690249501,30.3406098018447,18518.7576541668,0.0,1.0
2019-04-04,38.1,38.17,38.0,38.13,5478,30.3565449960684,30.4123181758512,30.2768690249501,30.3804477874039,6875.34764008984,0.0,1.0
2019-04-05,38.21,38.21,38.08,38.11,73341,30.4441885642985,30.4441885642985,30.3406098018447,30.3645125931802,92049.0820138425,0.0,1.0
2019-04-08,38.21,38.22,38.14,38.17,7757,30.4441885642985,30.4521561614103,30.3884153845157,30.4123181758512,9735.68303106552,0.0,1.0
2019-04-09,38.08,38.15,38.07,38.07,7378,30.3406098018447,30.3963829816275,30.3326422047329,30.3326422047329,9260.00636885413,0.0,1.0
2019-04-10,38.2,38.24,38.09,38.09,16195,30.4362209671867,30.468091355634,30.3485773989566,30.3485773989566,20326.0779538618,0.0,1.0
2019-04-11,38.11,38.24,38.07,38.24,11130,30.3645125931802,30.468091355634,30.3326422047329,30.468091355634,13969.0798163928,0.0,1.0
2019-04-12,38.34,38.36,38.2,38.21,10680,30.5477673267523,30.5637025209759,30.4362209671867,30.4441885642985,13404.2922227381,0.0,1.0
2019-04-15,38.22,38.34,38.2,38.31,24676,30.4521561614103,30.5477673267523,30.4362209671867,30.5238645354168,30970.4414689407,0.0,1.0
2019-04-16,38.36,38.36,38.23,38.35,12224,30.5637025209759,30.5637025209759,30.4601237585222,30.5557349238641,15342.1412107445,0.0,1.0
2019-04-17,38.31,38.34,38.16,38.26,5506,30.5238645354168,30.5477673267523,30.4043505787394,30.4840265498576,6910.48997925058,0.0,1.0
2019-04-18,38.21,38.3,38.17,38.3,8200,30.4441885642985,30.515896938305,30.4123181758512,30.515896938305,10291.68503993,0.0,1.0
2019-04-22,38.29,38.29,38.14,38.2,25207,30.5079293411931,30.5079293411931,30.3884153845157,30.4362209671867,31636.8908294533,0.0,1.0
2019-04-23,38.39,38.4,38.17,38.22,12527,30.5876053123114,30.5955729094233,30.4123181758512,30.4521561614103,15722.4315238053,0.0,1.0
2019-04-24,38.27,38.4,38.2,38.38,16327,30.4919941469695,30.5955729094233,30.4362209671867,30.5796377151996,20491.7489813339,0.0,1.0
2019-04-25,38.25,38.25,38.18,38.21,3534,30.4760589527458,30.4760589527458,30.420285772963,30.4441885642985,4435.46523550156,0.0,1.0
2019-04-26,38.26,38.3999,38.26,38.26,14018,30.4840265498576,30.5954932334521,30.4840265498576,30.4840265498576,17593.7610841146,0.0,1.0
2019-04-29,38.37,38.42,38.29,38.35,8712,30.5716701180878,30.6115081036469,30.5079293411931,30.5557349238641,10934.2878131549,0.0,1.0
2019-04-30,38.38,38.43,38.27,38.27,6360,30.5796377151996,30.6194757007587,30.4919941469695,30.4919941469695,7982.33132365305,0.0,1.0
2019-05-01,38.36,38.49,38.3,38.44,8535,30.5637025209759,30.6672812834297,30.515896938305,30.6274432978706,10712.1380263174,0.0,1.0
2019-05-02,38.21,38.33,38.15,38.25,12789,30.4441885642985,30.5397997296404,30.3963829816275,30.4760589527458,16051.2634116665,0.0,1.0
2019-05-03,38.56,38.56,38.36,38.36,11825,30.7230544632125,30.7230544632125,30.5637025209759,30.5637025209759,14841.362877704,0.0,1.0
2019-05-06,38.31,38.39,38.09,38.24,9045,30.5238645354168,30.5876053123114,30.3485773989566,30.468091355634,11352.2306324594,0.0,1.0
2019-05-07,37.92,38.07,37.82,38.07,12571,30.2131282480555,30.3326422047329,30.1334522769372,30.3326422047329,15777.6551996293,0.0,1.0
2019-05-08,37.75,37.95,37.75,37.77,7235,30.0776790971544,30.2370310393909,30.0776790971544,30.093614291378,9080.52942242607,0.0,1.0
2019-05-09,37.71,37.72,37.51,37.52,7280,30.0458087087071,30.0537763058189,29.8864567664705,29.8944243635823,9137.00818179153,0.0,1.0
2019-05-10,37.92,37.92,37.47,37.7,34784,30.2131282480555,30.2131282480555,29.8545863780232,30.0378411115952,43656.8259059666,0.0,1.0
2019-05-13,37.26,37.59,37.2,37.59,10546,29.6872668386747,29.9501975433651,29.6394612560038,29.9501975433651,13236.1110281832,0.0,1.0
2019-05-14,37.45,37.56,37.35,37.4,14751,29.8386511837995,29.9262947520296,29.7589752126812,29.7988131982404,18513.737320001,0.0,1.0
2019-05-15,37.6,37.64,37.26,37.26,11293,29.9581651404769,29.9900355289242,29.6872668386747,29.6872668386747,14173.65843365,0.0,1.0
2019-05-16,37.66,37.83,37.65,37.65,8508,30.0059707231479,30.141419874049,29.9980031260361,29.9980031260361,10678.2507706981,0.0,1.0
2019-05-17,37.46,37.69,37.46,37.48,12569,29.8466187809113,30.0298735144834,29.8466187809113,29.862553975135,15775.1450325464,0.0,1.0
2019-05-20,37.49,37.49,37.34,37.49,5271,29.8705215722468,29.8705215722468,29.7510076155694,29.8705215722468,6615.54534700869,0.0,1.0
2019-05-21,37.69,37.73,37.5,37.73,13252,30.0298735144834,30.0617439029307,29.8784891693586,30.0617439029307,16632.3670913601,0.0,1.0
2019-05-22,37.48,37.61,37.43,37.43,4620,29.862553975135,29.9661327375888,29.8227159895758,29.8227159895758,5798.48596152155,0.0,1.0
2019-05-23,37.23,37.31,37.18,37.22,10882,29.6633640473393,29.7271048242339,29.6235260617801,29.6553964502274,13657.819098112,0.0,1.0
2019-05-24,37.33,37.46,37.31,37.31,15879,29.7430400184575,29.8466187809113,29.7271048242339,29.7271048242339,19929.4715547621,0.0,1.0
2019-05-28,37.24,37.46,37.24,37.43,4954,29.6713316444511,29.8466187809113,29.6713316444511,29.8227159895758,6217.68386436749,0.0,1.0
2019-05-29,37.09,37.14,37.03,37.03,5536,29.5518176877737,29.5916556733328,29.5040121051027,29.5040121051027,6948.14248549422,0.0,1.0
2019-05-30,37.21,37.26,37.1,37.25,5548,29.6474288531156,29.6872668386747,29.5597852848855,29.6792992415629,6963.20348799169,0.0,1.0
2019-05-31,37.03,37.12,36.87,36.87,12689,29.5040121051027,29.5757204791091,29.3765305513134,29.3765305513134,15925.755057521,0.0,1.0
2019-06-03,37.13,37.2,37.06,37.1,2016,29.583688076221,29.6394612560038,29.5279148964382,29.5597852848855,2530.24841957304,0.0,1.0
2019-06-04,37.4771,37.4771,37.15,37.15,12930,29.8602433719726,29.8602433719726,29.5996232704446,29.5996232704446,16228.2301910116,0.0,1.0
2019-06-05,37.6,37.63,37.49,37.63,4384,29.9581651404769,29.9820679318124,29.8705215722468,29.9820679318124,5502.28624573821,0.0,1.0
2019-06-06,37.67,37.67,37.57,37.59,4532,30.0139383202597,30.0139383202597,29.9342623491414,29.9501975433651,5688.03860987354,0.0,1.0
2019-06-07,38.01,38.0304,37.83,37.83,3777,30.2848366220619,30.30109052017,30.141419874049,30.141419874049,4740.4505360751,0.0,1.0
2019-06-10,38.1,38.1808,38.0877,38.09,7185,30.3565449960684,30.420923180732,30.3467448516208,30.3485773989566,9017.77524535332,0.0,1.0
2019-06-11,38.11,38.24,38.1,38.24,7176,30.3645125931802,30.468091355634,30.3565449960684,30.468091355634,9006.47949348024,0.0,1.0
2019-06-12,38.03,38.11,38.03,38.11,2672,30.3007718162856,30.3645125931802,30.3007718162856,30.3645125931802,3353.58322276744,0.0,1.0
2019-06-13,38.12,38.14,38.03,38.1,1823,30.372480190292,30.3884153845157,30.3007718162856,30.3565449960684,2288.01729607225,0.0,1.0
2019-06-14,38.04,38.11,38.02,38.07,2751,30.3087394133974,30.3645125931802,30.2928042191737,30.3326422047329,3452.73482254238,0.0,1.0
2019-06-17,38.06,38.11,37.96,37.96,8437,30.3246746076211,30.3645125931802,30.2449986365028,30.2449986365028,10589.1398392548,0.0,1.0
2019-06-18,38.38,38.39,38.25,38.25,13439,30.5796377151996,30.5876053123114,30.4760589527458,30.4760589527458,16867.0677136122,0.0,1.0
2019-06-19,38.47,38.52,38.32,38.34,21697,30.6513460892061,30.6911840747652,30.5318321325286,30.5477673267523,27231.5475989465,0.0,1.0
2019-06-20,38.8104,38.8384,38.7801,38.79,2623,30.9225630948927,30.9448723668058,30.8984212756439,30.9063091967846,3292.08412923616,0.0,1.0
2019-06-21,38.73,38.78,38.7,38.71,4994,30.8585036141136,30.8983415996728,30.8346008227781,30.8425684198899,6267.88720602568,0.0,1.0
2019-06-24,38.75,38.92,38.72,38.8,15796,30.8744388083373,31.0098879592384,30.8505360170018,30.9142767938964,19825.2996208213,0.0,1.0
2019-06-25,38.07,38.44,38.07,38.3,13488,30.6356499228958,30.9333959295012,30.6356499228958,30.8207352783532,16761.1315997001,0.3803,1.0
2019-06-26,38.0,38.14,38.0,38.12,43798,30.5793195973217,30.6919802484698,30.5793195973217,30.6758858697343,54426.456242858,0.0,1.0
2019-06-27,38.16,38.23,38.1,38.13,57546,30.7080746272052,30.7644049527792,30.6597914909989,30.683933059102,71510.6820163364,0.0,1.0
2019-06-28,38.28,38.3,38.2,38.2,13069,30.8046408996178,30.8207352783532,30.7402633846761,30.7402633846761,16240.4529119574,0.0,1.0
2019-07-01,38.43,38.81,38.36,38.81,15734,30.9253487401335,31.2311419361068,30.8690184145595,31.2311419361068,19552.1681931853,0.0,1.0
2019-07-02,38.57,38.59,38.45,38.55,6319,31.0380093912816,31.054103770017,30.941443118869,31.0219150125461,7852.43109271243,0.0,1.0
2019-07-03,38.78,38.83,38.73,38.77,3474,31.2070003680036,31.2472363148422,31.166764421165,31.1989531786359,4317.03522963808,0.0,1.0
2019-07-05,38.65,38.7,38.57,38.7,5704,31.1023869062233,31.1426228530619,31.0380093912816,31.1426228530619,7088.18910473678,0.0,1.0
2019-07-08,38.52,38.66,38.51,38.57,4177,30.997773444443,31.110434095591,30.9897262550753,31.0380093912816,5190.6321687387,0.0,1.0
2019-07-09,38.43,38.51,38.26,38.26,7777,30.9253487401335,30.9897262550753,30.7885465208824,30.7885465208824,9664.24380566936,0.0,1.0
2019-07-10,38.61,38.68,38.51,38.51,13392,31.0701981487524,31.1265284743264,30.9897262550753,30.9897262550753,16641.835289382,0.0,1.0
2019-07-11,38.57,38.69,38.49,38.69,8195,31.0380093912816,31.1345756636942,30.9736318763398,31.1345756636942,10183.679823513,0.0,1.0
2019-07-12,38.64,38.64,38.48,38.48,10736,31.0943397168556,31.0943397168556,30.9655846869721,30.9655846869721,13341.3040372465,0.0,1.0
2019-07-15,38.67,38.67,38.64,38.64,535,31.1184812849587,31.1184812849587,31.0943397168556,31.0943397168556,664.828396043861,0.0,1.0
2019-07-16,38.61,38.66,38.6,38.6,4598,31.0701981487524,31.110434095591,31.0621509593847,31.0621509593847,5713.79619627976,0.0,1.0
2019-07-17,38.53,38.57,38.51,38.55,3460,31.0058206338107,31.0380093912816,30.9897262550753,31.0219150125461,4299.63785105001,0.0,1.0
2019-07-18,38.67,38.67,38.47,38.5,5239,31.1184812849587,31.1184812849587,30.9575374976044,30.9816790657075,6510.34760163325,0.0,1.0
2019-07-19,38.47,38.69,38.47,38.69,10388,30.9575374976044,31.1345756636942,30.9575374976044,31.1345756636942,12908.8549123432,0.0,1.0
2019-07-22,38.49,38.55,38.44,38.47,4355,30.9736318763398,31.0219150125461,30.9333959295012,30.9575374976044,5411.82741078694,0.0,1.0
2019-07-23,38.6,38.61,38.46,38.51,9548,31.0621509593847,31.0701981487524,30.9494903082367,30.9897262550753,11865.0121970594,0.0,1.0
2019-07-24,38.62,38.68,38.58,38.63,3158,31.0782453381201,31.1265284743264,31.0460565806493,31.0862925274879,3924.3515415075,0.0,1.0
2019-07-25,38.56,38.62,38.49,38.62,2877,31.0299622019138,31.0782453381201,30.9736318763398,31.0782453381201,3575.16129984708,0.0,1.0
2019-07-26,38.68,38.69,38.58,38.67,9389,31.1265284743264,31.1345756636942,31.0460565806493,31.1184812849587,11667.427683095,0.0,1.0
2019-07-29,38.73,38.73,38.63,38.72,5755,31.166764421165,31.166764421165,31.0862925274879,31.1587172317973,7151.56526959331,0.0,1.0
2019-07-30,38.56,38.63,38.48,38.62,4128,31.0299622019138,31.0862925274879,30.9655846869721,31.0782453381201,5129.74134368049,0.0,1.0
2019-07-31,38.41,38.71,38.32,38.66,4498,30.9092543613981,31.1506700424296,30.8368296570887,31.110434095591,5589.52920636502,0.0,1.0
2019-08-01,38.34,38.57,38.27,38.37,13145,30.8529240358241,31.0380093912816,30.7965937102501,30.8770656039272,16334.8958242926,0.0,1.0
2019-08-02,38.14,38.19,38.03,38.13,5117,30.6919802484698,30.7322161953083,30.6034611654249,30.683933059102,6358.74187393725,0.0,1.0
2019-08-05,37.55,37.85,37.47,37.85,11632,30.2171960757745,30.458611756806,30.1528185608328,30.458611756806,14454.7362668826,0.0,1.0
2019-08-06,37.93,37.93,37.63,37.77,50274,30.5229892717477,30.5229892717477,30.2815735907162,30.3942342418643,62473.9865097366,0.0,1.0
2019-08-07,37.94,37.99,37.61,37.61,8816,30.5310364611154,30.571272407954,30.2654792119808,30.2654792119808,10955.3778308835,0.0,1.0
2019-08-08,38.3,38.31,37.97,37.97,7466,30.8207352783532,30.8287824677209,30.5551780292186,30.5551780292186,9277.77346703452,0.0,1.0
2019-08-09,38.16,38.22,38.02,38.02,9483,30.7080746272052,30.7563577634115,30.5954139760572,30.5954139760572,11784.2386536148,0.0,1.0
2019-08-12,37.98,38.06,37.9,37.99,4763,30.5632252185863,30.627602733528,30.4988477036446,30.571272407954,5918.83672963908,0.0,1.0
2019-08-13,38.19,38.31,37.97,37.97,5011,30.7322161953083,30.8287824677209,30.5551780292186,30.5551780292186,6227.01886462764,0.0,1.0
2019-08-14,37.57,37.9,37.57,37.9,8769,30.2332904545099,30.4988477036446,30.2332904545099,30.4988477036446,10896.9723456236,0.0,1.0
2019-08-15,37.8,37.83,37.67,37.79,15556,30.4183758099674,30.4425173780706,30.3137623481871,30.4103286205997,19330.972951137,0.0,1.0
2019-08-16,38.0511,38.0511,37.9093,37.9093,4126,30.6204407349908,30.6204407349908,30.5063315897566,30.5063315897566,5127.25600388218,0.0,1.0
2019-08-19,38.24,38.25,38.18,38.18,2988,30.7724521421469,30.7804993315146,30.7241690059406,30.7241690059406,3713.09765865244,0.0,1.0
2019-08-20,38.13,38.25,38.12,38.12,5528,30.683933059102,30.7804993315146,30.6758858697343,30.6758858697343,6869.47920248685,0.0,1.0
2019-08-21,38.3,38.34,38.27,38.32,6543,30.8207352783532,30.8529240358241,30.7965937102501,30.8368296570887,8130.78915012146,0.0,1.0
2019-08-22,38.28,38.45,38.21,38.45,8753,30.8046408996178,30.941443118869,30.7483105740438,30.941443118869,10877.0896272372,0.0,1.0
2019-08-23,37.86,38.36,37.86,38.36,7442,30.4666589461737,30.8690184145595,30.4666589461737,30.8690184145595,9247.94938945497,0.0,1.0
2019-08-26,38.08,38.08,37.96,38.02,3456,30.6436971122635,30.6436971122635,30.5471308398509,30.5954139760572,4294.66717145342,0.0,1.0
2019-08-27,38.14,38.35,38.06,38.35,4781,30.6919802484698,30.8609712251918,30.627602733528,30.8609712251918,5941.20478782373,0.0,1.0
2019-08-28,38.16,38.18,38.03,38.18,6186,30.7080746272052,30.7241690059406,30.6034611654249,30.7241690059406,7687.15599612583,0.0,1.0
2019-08-29,38.38,38.41,38.27,38.27,7267,30.885112793295,30.9092543613981,30.7965937102501,30.7965937102501,9030.48215710416,0.0,1.0
2019-08-30,38.4,38.42,38.29,38.37,5496,30.9012071720304,30.9173015507658,30.8126880889855,30.8770656039272,6829.71376571412,0.0,1.0
2019-09-03,38.34,38.37,38.11,38.11,7248,30.8529240358241,30.8770656039272,30.6678386803666,30.6678386803666,9006.87142902037,0.0,1.0
2019-09-04,38.63,38.7,38.4,38.4,12262,31.0862925274879,31.1426228530619,30.9012071720304,30.9012071720304,15237.6183033454,0.0,1.0
2019-09-05,38.76,38.84,38.7,38.75,5418,31.1909059892682,31.2552835042099,31.1426228530619,31.1828587999005,6732.78551358062,0.0,1.0
2019-09-06,38.75,38.88,38.75,38.82,6587,31.1828587999005,31.2874722616808,31.1828587999005,31.2391891254745,8185.46662568393,0.0,1.0
2019-09-09,38.79,38.99,38.74,38.99,4772,31.2150475573713,31.3759913447256,31.1748116105327,31.3759913447256,5930.02075873141,0.0,1.0
2019-09-10,38.69,38.73,38.56,38.65,6703,31.1345756636942,31.166764421165,31.0299622019138,31.1023869062233,8329.61633398503,0.0,1.0
2019-09-11,38.78,38.83,38.53,38.53,10931,31.2070003680036,31.2472363148422,31.0058206338107,31.0058206338107,13583.6246675803,0.0,1.0
2019-09-12,38.97,38.97,38.92,38.93,913,31.3598969659902,31.3598969659902,31.3196610191516,31.3277082085193,1134.55761792158,0.0,1.0
2019-09-13,38.8,39.0,38.8,39.0,6495,31.223094746739,31.3840385340934,31.223094746739,31.3840385340934,8071.14099496239,0.0,1.0
2019-09-16,38.88,38.9,38.79,38.81,7716,31.2874722616808,31.3035666404162,31.2150475573713,31.2311419361068,9588.44094182135,0.0,1.0
2019-09-17,38.95,38.97,38.83,38.83,9763,31.3438025872548,31.3598969659902,31.2472363148422,31.2472363148422,12132.1862253761,0.0,1.0
2019-09-18,38.84,38.95,38.84,38.92,3855,31.2552835042099,31.3438025872548,31.2552835042099,31.3196610191516,4790.49246121324,0.0,1.0
2019-09-19,38.97,39.11,38.91,39.0,9397,31.3598969659902,31.4725576171382,31.3116138297839,31.3840385340934,11677.3690422881,0.0,1.0
2019-09-20,38.98,39.11,38.92,39.11,8604,31.3679441553579,31.4725576171382,31.3196610191516,31.4725576171382,10691.9318122643,0.0,1.0
2019-09-23,38.97,39.04,38.78,38.78,10064,31.3598969659902,31.4162272915642,31.2070003680036,31.2070003680036,12506.2298650195,0.0,1.0
2019-09-24,38.64,38.91,38.59,38.91,47808,31.2697998291103,31.4882999831957,31.229336837613,31.4882999831957,59076.2054792648,0.218039,1.0
2019-09-25,38.66,38.7,38.5,38.57,12556,31.2859850257092,31.3183554189071,31.1565034529179,31.2131516410141,15515.4123995492,0.0,1.0
2019-09-26,38.71,38.84,38.62,38.84,12252,31.3264480172065,31.4316517950995,31.2536146325114,31.4316517950995,15139.7604905445,0.0,1.0
2019-09-27,38.53,38.87,38.46,38.87,13979,31.1807812478163,31.4559295899979,31.1241330597201,31.4559295899979,17273.8093288705,0.0,1.0
2019-09-30,38.59,38.7,38.24,38.36,21143,31.229336837613,31.3183554189071,30.946095897132,31.0432070767255,26126.3431318628,0.0,1.0
2019-10-01,38.28,38.44,38.28,38.44,4533,30.9784662903298,31.1079478631211,30.9784662903298,31.1079478631211,5601.41481420489,0.0,1.0
2019-10-02,38.08,38.1,37.99,38.05,6925,30.8166143243406,30.8327995209395,30.7437809396455,30.7923365294422,8557.20220347868,0.0,1.0
2019-10-03,38.28,38.28,38.16,38.16,3232,30.9784662903298,30.9784662903298,30.8813551107363,30.8813551107363,3993.77292731308,0.0,1.0
2019-10-04,38.53,38.53,38.36,38.36,6514,31.1807812478163,31.1807812478163,31.0432070767255,31.0432070767255,8049.33070808087,0.0,1.0
2019-10-07,38.44,38.57,38.36,38.36,9178,31.1079478631211,31.2131516410141,31.0432070767255,31.0432070767255,11341.2277001484,0.0,1.0
2019-10-08,38.23,38.4,38.13,38.16,11177,30.9380032988325,31.0755774699233,30.8570773158379,30.8813551107363,13811.386141268,0.0,1.0
2019-10-09,38.39,38.41,38.28,38.28,9243,31.0674848716238,31.0836700682228,30.9784662903298,30.9784662903298,11421.5480096395,0.0,1.0
2019-10-10,38.43,38.43,38.33,38.38,5432,31.0998552648217,31.0998552648217,31.0189292818271,31.0593922733244,6712.30647932074,0.0,1.0
2019-10-11,38.74,38.81,38.51,38.51,8310,31.3507258121049,31.4073740002011,31.1645960512174,31.1645960512174,10268.6426441744,0.0,1.0
2019-10-14,38.65,38.72,38.56,38.56,15294,31.2778924274098,31.334540615506,31.2050590427147,31.2050590427147,18898.7509747296,0.0,1.0
2019-10-15,38.82,38.88,38.66,38.66,3924,31.4154665985006,31.4640221882973,31.2859850257092,31.2859850257092,4848.8752991264,0.0,1.0
2019-10-16,38.85,38.87,38.67,38.67,4312,31.439744393399,31.4559295899979,31.2940776240087,31.2940776240087,5328.32576193502,0.0,1.0
2019-10-17,38.94,38.98,38.89,38.95,7725,31.5125777780941,31.5449481712919,31.4721147865968,31.5206703763936,9545.75985875419,0.0,1.0
2019-10-18,38.94,38.94,38.85,38.87,4173,31.5125777780941,31.5125777780941,31.439744393399,31.4559295899979,5156.5638693309,0.0,1.0
2019-10-21,39.07,39.09,38.9,38.9,9048,31.6177815559871,31.633966752586,31.4802073848963,31.4802073848963,11180.5870811661,0.0,1.0
2019-10-22,39.05,39.13,39.01,39.13,6971,31.6015963593882,31.6663371457838,31.5692259661903,31.6663371457838,8614.044268657,0.0,1.0
2019-10-23,39.07,39.08,38.99,39.07,3735,31.6177815559871,31.6258741542865,31.5530407695914,31.6177815559871,4615.32855306756,0.0,1.0
2019-10-24,39.08,39.13,39.03,39.12,13122,31.6258741542865,31.6663371457838,31.5854111627892,31.6582445474844,16214.8169406566,0.0,1.0
2019-10-25,39.1,39.13,39.07,39.11,12571,31.6420593508855,31.6663371457838,31.6177815559871,31.6501519491849,15533.9478555856,0.0,1.0
2019-10-28,39.14,39.19,39.09,39.13,3450,31.6744297440833,31.7148927355806,31.633966752586,31.6663371457838,4263.15488837566,0.0,1.0
2019-10-29,39.17,39.2,39.16,39.2,13295,31.6987075389817,31.72298533388,31.6906149406822,31.72298533388,16428.5925336099,0.0,1.0
2019-10-30,39.31,39.32,39.06,39.12,3653,31.8120039151741,31.8200965134736,31.6096889576876,31.6582445474844,4514.00139340182,0.0,1.0
2019-10-31,39.2,39.2,39.16,39.2,1760,31.72298533388,31.72298533388,31.6906149406822,31.72298533388,2174.82684160614,0.0,1.0
2019-11-01,39.4,39.4,39.36,39.38,1779,31.8848372998692,31.8848372998692,31.8524669066714,31.8686521032703,2198.30508591893,0.0,1.0
2019-11-04,39.42,39.48,39.39,39.46,3096,31.9010224964681,31.9495780862649,31.8767447015698,31.933392889666,3825.71812591625,0.0,1.0
2019-11-05,39.29,39.39,39.25,39.38,9173,31.7958187185752,31.8767447015698,31.7634483253773,31.8686521032703,11335.0492148029,0.0,1.0
2019-11-06,39.33,39.41,39.31,39.38,18116,31.828189111773,31.8929298981687,31.8120039151741,31.8686521032703,22385.888103714,0.0,1.0
2019-11-07,39.28,39.39,39.26,39.39,3159,31.7877261202757,31.8767447015698,31.7715409236768,31.8767447015698,3903.56704126919,0.0,1.0
2019-11-08,39.18,39.25,39.13,39.14,8710,31.7068001372811,31.7634483253773,31.6663371457838,31.6744297440833,10762.9214718122,0.0,1.0
2019-11-11,39.24,39.27,39.11,39.27,7196,31.7553557270779,31.7796335219763,31.6501519491849,31.7796335219763,8892.07610920325,0.0,1.0
2019-11-12,39.21,39.25,39.13,39.15,5081,31.7310779321795,31.7634483253773,31.6663371457838,31.6825223423827,6278.57680806861,0.0,1.0
2019-11-13,39.21,39.21,39.1,39.18,14983,31.7310779321795,31.7310779321795,31.6420593508855,31.7068001372811,18514.4491862413,0.0,1.0
2019-11-14,39.21,39.21,39.17,39.17,11233,31.7310779321795,31.7310779321795,31.6987075389817,31.6987075389817,13880.5851771373,0.0,1.0
2019-11-15,39.39,39.4,39.3,39.36,3128,31.8767447015698,31.8848372998692,31.8039113168746,31.8524669066714,3865.26043212726,0.0,1.0
2019-11-18,39.5,39.59,39.35,39.59,20130,31.9657632828638,32.038596667559,31.8443743083719,32.038596667559,24874.5820008702,0.0,1.0
2019-11-19,39.5,39.53,39.45,39.45,5232,31.9657632828638,31.9900410777622,31.9253002913665,31.9253002913665,6465.16706550187,0.0,1.0
2019-11-20,39.39,39.48,39.35,39.41,6028,31.8767447015698,31.9495780862649,31.8443743083719,31.8929298981687,7448.781932501,0.0,1.0
2019-11-21,39.27,39.35,39.22,39.28,9080,31.7796335219763,31.8443743083719,31.739170530479,31.7877261202757,11220.1293873771,0.0,1.0
2019-11-22,39.3,39.41,39.18,39.41,6597,31.8039113168746,31.8929298981687,31.7068001372811,31.8929298981687,8151.89356481572,0.0,1.0
2019-11-25,39.48,39.48,39.38,39.46,19292,31.9495780862649,31.9495780862649,31.8686521032703,31.933392889666,23839.067856969,0.0,1.0
2019-11-26,39.61,39.61,39.48,39.54,11385,32.0547818641579,32.0547818641579,31.9495780862649,31.9981336760617,14068.4111316397,0.0,1.0
2019-11-27,39.68,39.68,39.58,39.67,3866,32.1114300522541,32.1114300522541,32.0305040692595,32.1033374539546,4777.20486911892,0.0,1.0
2019-11-29,39.59,39.8,39.59,39.8,1344,32.038596667559,32.2085412318476,32.038596667559,32.2085412318476,1660.77686086286,0.0,1.0
2019-12-02,39.39,39.57,39.3,39.57,9883,31.8767447015698,32.02241147096,31.8039113168746,32.02241147096,12212.3941338599,0.0,1.0
2019-12-03,39.3,39.34,39.11,39.14,6258,31.8039113168746,31.8362817100725,31.6501519491849,31.6744297440833,7732.99225839272,0.0,1.0
2019-12-04,39.49,39.53,39.25,39.25,5062,31.9576706845644,31.9900410777622,31.7634483253773,31.7634483253773,6255.09856375581,0.0,1.0
2019-12-05,39.49,39.57,39.38,39.4,13506,31.9576706845644,32.02241147096,31.8686521032703,31.8848372998692,16689.3246151889,0.0,1.0
2019-12-06,39.62,39.78,39.54,39.56,18347,32.0628744624573,32.1923560352487,31.9981336760617,32.0143188726606,22671.3341266749,0.0,1.0
2019-12-09,39.66,39.71,39.61,39.66,4401,32.0952448556552,32.1357078471525,32.0547818641579,32.0952448556552,5438.30280108442,0.0,1.0
2019-12-10,39.56,39.82,39.53,39.82,47665,32.0143188726606,32.2247264284465,31.9900410777622,32.2247264284465,58899.5007983842,0.0,1.0
2019-12-11,39.68,39.74,39.6,39.61,6127,32.1114300522541,32.1599856420508,32.0466892658584,32.0547818641579,7571.11594234135,0.0,1.0
2019-12-12,39.84,39.9,39.67,39.8,24555,32.2409116250454,32.2894672148422,32.1033374539546,32.2085412318476,30342.5415316129,0.0,1.0
2019-12-13,39.94,39.96,39.83,39.96,8034,32.32183760804,32.3380228046389,32.232819026746,32.3380228046389,9927.59025310436,0.0,1.0
2019-12-16,40.2,40.23,39.98,39.98,11254,32.532245163826,32.5565229587243,32.3542080012379,32.3542080012379,13906.5348155883,0.0,1.0
2019-12-17,40.09,40.19,39.94,39.94,8619,32.4432265825319,32.5241525655265,32.32183760804,32.32183760804,10650.4730385246,0.0,1.0
2019-12-18,40.19,40.24,40.05,40.14,11573,32.5241525655265,32.5646155570238,32.4108561893341,32.4836895740292,14300.7221806294,0.0,1.0
2019-12-19,40.26,40.28,40.02,40.11,13735,32.5808007536227,32.5969859502216,32.3865783944357,32.4594117791308,16972.2992440115,0.0,1.0
2019-12-20,40.41,40.45,40.25,40.45,116687,32.7021897281146,32.7345601213124,32.5727081553233,32.7345601213124,144189.783901418,0.0,1.0
2019-12-23,40.37,40.41,40.23,40.36,12668,32.6698193349168,32.7021897281146,32.5565229587243,32.6617267366173,15653.8104712878,0.0,1.0
2019-12-24,39.89,40.28,39.8,40.28,17560,32.6584896972975,32.9777880422949,32.5848054638366,32.9777880422949,21448.2790383893,0.466,1.0
2019-12-26,40.12,40.12,39.89,39.89,10580,32.8467938494755,32.8467938494755,32.6584896972975,32.6584896972975,12922.7102634487,0.0,1.0
2019-12-27,40.08,40.25,40.02,40.25,29395,32.8140453012706,32.9532266311413,32.7649224789633,32.9532266311413,35903.8816818596,0.0,1.0
2019-12-30,39.92,40.32,39.92,40.32,11499,32.6830511084512,33.0105365904998,32.6830511084512,33.0105365904998,14045.2027712095,0.0,1.0
2019-12-31,40.05,40.1,39.96,40.01,26318,32.789483890117,32.830419575373,32.715799656656,32.7567353419121,32145.5471373764,0.0,1.0
2020-01-02,40.28,40.28,40.05,40.05,9588,32.9777880422949,32.9777880422949,32.789483890117,32.789483890117,11711.0534977265,0.0,1.0
2020-01-03,40.24,40.29,40.06,40.06,5964,32.9450394940901,32.9859751793461,32.7976710271682,32.7976710271682,7284.59773262834,0.0,1.0
2020-01-06,40.15,40.16,39.97,39.97,7580,32.8713552606291,32.8795423976803,32.7239867937072,32.7239867937072,9258.42568969198,0.0,1.0
2020-01-07,40.18,40.21,40.07,40.09,13630,32.8959166717828,32.9204780829364,32.8058581642194,32.8222324383218,16648.066246768,0.0,1.0
2020-01-08,40.19,40.24,40.07,40.1,8039,32.904103808834,32.9450394940901,32.8058581642194,32.830419575373,9819.06122947674,0.0,1.0
2020-01-09,40.28,40.37,40.21,40.27,14155,32.9777880422949,33.0514722757558,32.9204780829364,32.9696009052437,17289.3160471755,0.0,1.0
2020-01-10,40.27,40.38,40.21,40.38,6560,32.9696009052437,33.0596594128071,32.9204780829364,33.0596594128071,8012.56893461469,0.0,1.0
2020-01-13,40.46,40.46,40.29,40.3,12166,33.1251565092168,33.1251565092168,32.9859751793461,32.9941623163973,14859.8953747747,0.0,1.0
2020-01-14,40.43,40.51,40.32,40.32,7647,33.1005950980631,33.1660921944729,33.0105365904998,33.0105365904998,9340.26137850588,0.0,1.0
2020-01-15,40.38,40.57,40.26,40.26,9595,33.0596594128071,33.2152150167802,32.9614137681925,32.9614137681925,11719.6034950652,0.0,1.0
2020-01-16,40.61,40.66,40.53,40.57,8494,33.247963564985,33.2888992502411,33.1824664685753,33.2152150167802,10374.8110564965,0.0,1.0
2020-01-17,40.71,40.78,40.64,40.66,13151,33.3298349354972,33.3871448948557,33.2725249761387,33.2888992502411,16063.0021431582,0.0,1.0
2020-01-21,40.61,40.7,40.43,40.43,25029,33.247963564985,33.321647798446,33.1005950980631,33.1005950980631,30571.1261988523,0.0,1.0
2020-01-22,40.62,40.78,40.55,40.77,58321,33.2561507020362,33.3871448948557,33.1988407426777,33.3789577578045,71234.9135420219,0.0,1.0
2020-01-23,40.6,40.65,40.38,40.61,4922,33.2397764279338,33.2807121131899,33.0596594128071,33.247963564985,6011.86955734352,0.0,1.0
2020-01-24,40.4,40.71,40.33,40.65,3449,33.0760336869095,33.3298349354972,33.018723727551,33.2807121131899,4212.70583162897,0.0,1.0
2020-01-27,39.9,40.14,39.77,40.14,10161,32.6666768343487,32.8631681235779,32.5602440526829,32.8631681235779,12410.931851314,0.0,1.0
2020-01-28,40.12,40.2,39.86,39.86,15852,32.8467938494755,32.9122909458852,32.6339282861439,32.6339282861439,19362.0796877305,0.0,1.0
2020-01-29,40.13,40.23,40.03,40.05,25992,32.8549809865267,32.9368523570388,32.7731096160145,32.789483890117,31747.3615470282,0.0,1.0
2020-01-30,40.0412,40.0412,39.8,39.8,11049,32.7822792095119,32.7822792095119,32.5848054638366,32.5848054638366,13495.560085146,0.0,1.0
2020-01-31,39.62,39.91,39.56,39.85,14210,32.4374369969147,32.6748639714,32.3883141746074,32.6257411490927,17356.4945976943,0.0,1.0
2020-02-03,39.73,39.86,39.62,39.62,14917,32.5274955044781,32.6339282861439,32.4374369969147,32.4374369969147,18220.0443289096,0.0,1.0
2020-02-04,40.11,40.2,39.93,39.93,47475,32.8386067124243,32.9122909458852,32.6912382455024,32.6912382455024,57987.3033797,0.0,1.0
2020-02-05,40.365,40.43,40.3,40.3436,10305,33.0473787072303,33.1005950980631,32.9941623163973,33.0298582339407,12586.8175108543,0.0,1.0
2020-02-06,40.48,40.6,40.35,40.35,9658,33.1415307833192,33.2397764279338,33.0350980016534,33.0350980016534,11796.5534711141,0.0,1.0
2020-02-07,40.31,40.49,40.23,40.23,6203,33.0023494534486,33.1497179203704,32.9368523570388,32.9368523570388,7576.51907033763,0.0,1.0
2020-02-10,40.37,40.44,40.21,40.21,10742,33.0514722757558,33.1087822351144,32.9204780829364,32.9204780829364,13120.5816304316,0.0,1.0
2020-02-11,40.67,40.75,40.54,40.63,12163,33.2970863872923,33.362583483702,33.1906536056265,33.2643378390875,14856.231090201,0.0,1.0
2020-02-12,40.8,40.88,40.69,40.69,6154,33.4035191689581,33.4690162653678,33.3134606613947,33.3134606613947,7516.66908896628,0.0,1.0
2020-02-13,40.72,40.87,40.63,40.63,8199,33.3380220725484,33.4608291283166,33.2643378390875,33.2643378390875,10014.4897400771,0.0,1.0
2020-02-14,40.74,40.83,40.63,40.75,20499,33.3543963466508,33.4280805801118,33.2643378390875,33.362583483702,25038.0564924797,0.0,1.0
2020-02-18,40.67,40.72,40.45,40.45,20275,33.2970863872923,33.3380220725484,33.1169693721656,33.1169693721656,24764.4565776392,0.0,1.0
2020-02-19,40.78,40.9,40.67,40.72,5543,33.3871448948557,33.4853905394703,33.2970863872923,33.3380220725484,6770.37646411116,0.0,1.0
2020-02-20,40.66,40.66,40.47,40.58,71591,33.2888992502411,33.2888992502411,33.133343646268,33.2234021538314,87443.265639939,0.0,1.0
2020-02-21,40.51,40.51,40.43,40.5,1836,33.1660921944729,33.1660921944729,33.1005950980631,33.1579050574217,2242.54215913911,0.0,1.0
2020-02-24,39.55,39.83,39.48,39.83,34328,32.3801270375562,32.6093668749902,32.3228170781977,32.6093668749902,41929.1869493069,0.0,1.0
2020-02-25,38.83,39.55,38.83,39.55,9394,31.7906531698687,32.3801270375562,31.7906531698687,32.3801270375562,11474.0964286235,0.0,1.0
2020-02-26,38.71,39.11,38.68,38.84,27295,31.6924075252541,32.0198930073027,31.6678461141005,31.7988403069199,33338.8824802299,0.0,1.0
2020-02-27,37.81,38.56,37.8,38.38,34604,30.9555651906448,31.5696004694859,30.9473780535935,31.422232002564,42266.3011300924,0.0,1.0
2020-02-28,37.18,37.29,36.62,37.03,34582,30.4397755564182,30.5298340639816,29.9812958815501,30.31696850065,42239.4297098849,0.0,1.0
2020-03-02,37.99,37.99,37.18,37.46,30331,31.1029336575666,31.1029336575666,30.4397755564182,30.6690153938522,37047.1384688717,0.0,1.0
2020-03-03,37.81,38.58,37.61,38.03,41523,30.9555651906448,31.5859747435883,30.7918224496205,31.1356822057715,50717.3627853666,0.0,1.0
2020-03-04,38.68,38.71,38.03,38.03,31325,31.6678461141005,31.6924075252541,31.1356822057715,31.1356822057715,38261.2380909764,0.0,1.0
2020-03-05,37.97,38.36,37.84,38.03,18948,31.0865593834642,31.4058577284616,30.9801266017984,31.1356822057715,23143.6213678474,0.0,1.0
2020-03-06,37.49,37.55,37.06,37.37,174892,30.6935768050059,30.7426996273132,30.3415299118036,30.5953311603913,213618.019224486,0.0,1.0
2020-03-09,35.42,36.31,34.58,36.31,106154,28.9988394354043,29.7274946329625,28.3111199231022,29.7274946329625,129659.48821419,0.0,1.0
2020-03-10,35.97,35.97,35.2,35.81,42053,29.4491319732212,29.4491319732212,28.8187224202776,29.3181377804017,51364.7197267303,0.0,1.0
2020-03-11,34.8,35.58,34.58,35.34,60919,28.491236938229,29.1298336282238,28.3111199231022,28.9333423389946,74408.1839828951,0.0,1.0
2020-03-12,32.06,33.57,31.92,32.38,66558,26.247961386196,27.4842190809295,26.133341467479,26.5099497718349,81295.8175533665,0.0,1.0
2020-03-13,33.24,33.47,32.06,33.21,161450,27.2140435582394,27.4023477104173,26.247961386196,27.1894821470858,197199.581477674,0.0,1.0
2020-03-16,30.83,33.2,30.01,33.17,243524,25.2409435288965,27.1812950100345,24.5695982906969,27.1567335988809,297447.078846511,0.0,1.0
2020-03-17,31.41,31.82,30.5,30.91,106301,25.715797477867,26.0514700969668,24.9707680062064,25.3064406253063,129839.038158304,0.0,1.0
2020-03-18,29.72,30.65,29.0,30.0,107605,24.3321713162116,25.0935750619747,23.7426974485241,24.5614111536457,131431.780519697,0.0,1.0
2020-03-19,29.96,30.31,29.02,29.02,63160,24.5286626054408,24.8152124022333,23.7590717226266,23.7590717226266,77145.4045594914,0.0,1.0
2020-03-20,29.73,30.89,29.66,30.49,26458,24.3403584532629,25.2900663512038,24.2830484939043,24.9625808691552,32316.5470841517,0.0,1.0
2020-03-23,29.25,29.79,29.0,29.33,74958,23.9473758748045,24.3894812755701,23.7426974485241,24.0128729712142,91555.8143598854,0.0,1.0
2020-03-24,30.87,31.15,29.96,29.96,39322,25.3876652119914,25.6179388193564,24.6392759880551,24.6392759880551,47813.3822021038,0.13921,1.0
2020-03-25,31.93,32.38,30.93,31.33,38289,26.259415297016,26.6294978802812,25.4370095564267,25.7659718526624,46557.3112033049,0.0,1.0
2020-03-26,32.86,32.99,31.87,31.87,59894,27.024252635764,27.1311653820407,26.2100709525806,26.2100709525806,72827.7990339458,0.0,1.0
2020-03-27,32.55,32.79,32.04,32.55,36833,26.7693068561814,26.9666842339228,26.3498799284808,26.7693068561814,44786.8955457528,0.0,1.0
2020-03-30,32.84,32.85,32.4,32.77,53994,27.0078045209523,27.0160285783581,26.645945995093,26.950236119111,65653.7245974364,0.0,1.0
2020-03-31,32.76,32.96,32.45,32.74,33658,26.9420120617051,27.106493209823,26.6870662821224,26.9255639468933,40926.2707430551,0.0,1.0
2020-04-01,31.43,31.85,31.35,31.68,60574,25.8482124267214,26.1936228377689,25.7824199674742,26.0538138618687,73654.6415113737,0.0,1.0
2020-04-02,31.84,31.97,31.45,31.5,161687,26.185398780363,26.2923115266396,25.8646605415331,25.9057808285626,196602.470070484,0.0,1.0
2020-04-03,31.66,31.82,31.35,31.71,33387,26.0373657470569,26.1689506655512,25.7824199674742,26.0784860340864,40596.7496969036,0.0,1.0
2020-04-06,32.86,32.94,32.38,32.57,11133,27.024252635764,27.0900450950112,26.6294978802812,26.7857549709931,13537.1136782469,0.0,1.0
2020-04-07,33.26,33.93,33.21,33.55,19569,27.3532149319998,27.9042267781946,27.3120946449703,27.5917125967706,23794.8241776352,0.0,1.0
2020-04-08,33.75,33.75,33.25,33.27,45575,27.7561937448885,27.7561937448885,27.3449908745939,27.3614389894057,55416.6851599839,0.0,1.0
2020-04-09,34.61,34.67,34.36,34.62,20417,28.4634626817953,28.5128070262307,28.257861246648,28.4716867392012,24825.9453847809,0.0,1.0
2020-04-13,34.19,34.62,33.92,34.62,20260,28.1180522707478,28.4716867392012,27.8960027207887,28.4716867392012,24635.0420480806,0.0,1.0
2020-04-14,34.68,34.78,34.66,34.75,14482,28.5210310836365,28.6032716576955,28.5045829688248,28.5785994854778,17609.3128795806,0.0,1.0
2020-04-15,34.05,34.27,33.98,34.21,50768,28.0029154670653,28.1838447299949,27.945347065224,28.1345003855596,61731.0866089317,0.0,1.0
2020-04-16,34.04,34.19,33.94,33.95,10955,27.9946914096594,28.1180522707478,27.9124508356005,27.9206748930064,13320.6755003318,0.0,1.0
2020-04-17,34.5,34.56,34.4,34.5,18639,28.3729980503305,28.4223423947658,28.2907574762715,28.3729980503305,22663.9954952702,0.0,1.0
2020-04-20,34.34,34.72,34.26,34.53,21255,28.2414131318362,28.5539273132601,28.175620672589,28.3976702225482,25844.9071437292,0.0,1.0
2020-04-21,33.79,33.92,33.6,33.92,17990,27.7890899745121,27.8960027207887,27.6328328838001,27.8960027207887,21874.8473072542,0.0,1.0
2020-04-22,34.22,34.29,34.05,34.29,6061,28.1427244429655,28.2002928448067,28.0029154670653,28.2002928448067,7369.84155248847,0.0,1.0
2020-04-23,34.25,34.61,34.2,34.41,8778,28.1673966151832,28.4634626817953,28.1262763281537,28.2989815336774,10673.5636277419,0.0,1.0
2020-04-24,34.28,34.34,34.04,34.15,14716,28.1920687874008,28.2414131318362,27.9946914096594,28.0851560411242,17893.8439674015,0.0,1.0
2020-04-27,34.68,34.75,34.44,34.44,15744,28.5210310836365,28.5785994854778,28.3236537058951,28.3236537058951,19143.8352421018,0.0,1.0
2020-04-28,34.76,35.17,34.76,35.17,18754,28.5868235428837,28.9240098965253,28.5868235428837,28.9240098965253,22803.8291495411,0.0,1.0
2020-04-29,35.42,35.52,35.25,35.25,16447,29.1296113316726,29.2118519057316,28.9898023557724,28.9898023557724,19998.6444503841,0.0,1.0
2020-04-30,35.04,35.31,34.99,35.15,9300,28.8170971502487,29.0391467002078,28.7759768632192,28.9075617817135,11308.28682365,0.0,1.0
2020-05-01,34.39,34.61,34.37,34.61,11512,28.2825334188657,28.4634626817953,28.2660853040539,28.4634626817953,13997.9567649311,0.0,1.0
2020-05-04,34.43,34.49,34.23,34.35,5211,28.3154296484892,28.3647739929246,28.1509485003714,28.2496371892421,6336.28845570326,0.0,1.0
2020-05-05,34.6,34.88,34.6,34.78,23814,28.4552386243894,28.6855122317544,28.4552386243894,28.6032716576955,28956.5099374626,0.0,1.0
2020-05-06,34.38,34.61,34.38,34.61,8442,28.2743093614598,28.4634626817953,28.2743093614598,28.4634626817953,10265.0061683068,0.0,1.0
2020-05-07,34.76,34.9,34.67,34.67,5172,28.5868235428837,28.7019603465662,28.5128070262307,28.5128070262307,6288.86660773311,0.0,1.0
2020-05-08,35.19,35.2,35.04,35.08,8410,28.9404580113371,28.948682068743,28.8170971502487,28.8499933798723,10226.0959340749,0.0,1.0
2020-05-11,35.08,35.21,35.0,35.0,5630,28.8499933798723,28.9569061261489,28.7842009206251,28.7842009206251,6845.76933517737,0.0,1.0
2020-05-12,34.71,35.2,34.71,35.15,3660,28.5457032558542,28.948682068743,28.5457032558542,28.9075617817135,4450.35804027518,0.0,1.0
2020-05-13,34.49,34.72,34.34,34.72,10284,28.3647739929246,28.5539273132601,28.2414131318362,28.5539273132601,12504.7765262814,0.0,1.0
2020-05-14,34.54,34.55,34.09,34.1,22425,28.405894279954,28.4141183373599,28.0358116966889,28.0440357540948,27267.5625828336,0.0,1.0
2020-05-15,34.58,34.59,34.4,34.57,7944,28.4387905095776,28.4470145669835,28.2907574762715,28.4305664521717,9659.46564807267,0.0,1.0
2020-05-18,35.36,35.43,35.1,35.1,11322,29.0802669872373,29.1378353890785,28.8664414946841,28.8664414946841,13766.9272491791,0.0,1.0
2020-05-19,35.25,35.41,35.25,35.34,4061,28.9898023557724,29.1213872742667,28.9898023557724,29.0638188724255,4937.95191299385,0.0,1.0
2020-05-20,35.64,35.69,35.53,35.57,9243,29.3105405946023,29.3516608816317,29.2200759631374,29.252972192761,11238.9779689244,0.0,1.0
2020-05-21,35.44,35.68,35.41,35.68,7779,29.1460594464844,29.3434368242258,29.1213872742667,29.3434368242258,9458.83475281436,0.0,1.0
2020-05-22,35.39,35.39,35.28,35.31,18791,29.1049391594549,29.1049391594549,29.0144745279901,29.0391467002078,22848.8191078718,0.0,1.0
2020-05-26,35.84,36.13,35.84,36.13,12642,29.4750217427201,29.713519407491,29.4750217427201,29.713519407491,15371.9744112456,0.0,1.0
2020-05-27,36.14,36.17,35.83,36.01,18296,29.7217434648969,29.7464156371146,29.4667976853142,29.6148307186203,22246.9264220969,0.0,1.0
2020-05-28,36.24,36.45,36.08,36.24,11063,29.8039840389558,29.9766892444796,29.6723991204616,29.8039840389558,13451.9975408646,0.0,1.0
2020-05-29,36.33,36.34,36.06,36.13,9052,29.8780005556089,29.8862246130148,29.6559510056498,29.713519407491,11006.7325083527,0.0,1.0
2020-06-01,36.62,36.63,36.35,36.55,24704,30.1164982203798,30.1247222777857,29.8944486704207,30.0589298185385,30038.7008270376,0.0,1.0
2020-06-02,36.91,36.94,36.78,36.88,12507,30.3549958851507,30.3796680573683,30.2480831388741,30.330323712933,15207.8218605796,0.0,1.0
2020-06-03,37.28,37.29,37.19,37.19,2279,30.6592860091687,30.6675100665746,30.5852694925157,30.5852694925157,2771.13824420413,0.0,1.0
2020-06-04,37.19,37.27,37.07,37.27,5852,30.5852694925157,30.6510619517628,30.486580803645,30.6510619517628,7115.70908516128,0.0,1.0
2020-06-05,37.73,37.83,37.57,37.57,6613,31.0293685924339,31.1116091664928,30.8977836739396,30.8977836739396,8041.04309298899,0.0,1.0
2020-06-08,38.01,38.04,37.8,37.96,9740,31.2596421997989,31.2843143720166,31.0869369942751,31.2185219127694,11843.3025443388,0.0,1.0
2020-06-09,37.84,37.94,37.76,37.76,3653,31.1198332238987,31.2020737979576,31.0540407646516,31.0540407646516,4441.84642653694,0.0,1.0
2020-06-10,37.85,37.98,37.65,37.86,13680,31.1280572813046,31.2349700275812,30.9635761331867,31.1362813387105,16634.1251341433,0.0,1.0
2020-06-11,36.43,37.24,36.39,37.03,13707,29.9602411296678,30.6263897795451,29.9273449000442,30.4536845740214,16666.9556442764,0.0,1.0
2020-06-12,36.8,36.95,36.55,36.95,7095,30.2645312536858,30.3878921147742,30.0589298185385,30.3878921147742,8627.12849610721,0.0,1.0
2020-06-15,36.96,37.06,36.38,36.4,12995,30.3961161721801,30.4783567462391,29.9191208426383,29.9355689574501,15801.2029326164,0.0,1.0
2020-06-16,37.26,37.51,37.26,37.42,3629,30.6428378943569,30.8484393295042,30.6428378943569,30.7744228128512,4412.66375086301,0.0,1.0
2020-06-17,37.3,37.44,37.3,37.34,7803,30.6757341239805,30.790870927663,30.6757341239805,30.7086303536041,9488.01742848829,0.0,1.0
2020-06-18,37.3,37.3,37.14,37.22,10676,30.6757341239805,30.6757341239805,30.5441492054862,30.6099416647333,12981.4268956223,0.0,1.0
2020-06-19,37.19,37.51,37.19,37.51,5002,30.5852694925157,30.8484393295042,30.5852694925157,30.8484393295042,6082.15598837606,0.0,1.0
2020-06-22,37.36,37.4,37.28,37.29,2778,30.7250784684158,30.7579746980394,30.6592860091687,30.6675100665746,3377.89470925804,0.0,1.0
2020-06-23,37.26,37.46,37.26,37.46,3558,30.8562891922982,31.0219160800722,30.8562891922982,31.0219160800722,4296.40386028953,0.259545,1.0
2020-06-24,36.68,37.07,36.68,37.07,4202,30.3759712177535,30.6989436489129,30.3759712177535,30.6989436489129,5074.05537406876,0.0,1.0
2020-06-25,36.95,36.95,36.54,36.54,11617,30.5995675162484,30.5995675162484,30.2600323963117,30.2600323963117,14027.9155831882,0.0,1.0
2020-06-26,36.52,36.89,36.49,36.89,6728,30.2434697075343,30.5498794499162,30.2186256743682,30.5498794499162,8124.28475886116,0.0,1.0
2020-06-29,36.6394,36.68,36.435,36.52,21440,30.3423489595354,30.3759712177535,30.1730782802304,30.2434697075343,25889.5162351342,0.0,1.0
2020-06-30,36.86,36.99,36.67,36.75,7504,30.5250354167501,30.6326928938033,30.3676898733648,30.4339406284744,9061.33068229699,0.0,1.0
2020-07-01,37.02,37.09,36.92,37.01,11413,30.6575369269694,30.7155063376903,30.5747234830823,30.6492555825807,13781.5787682643,0.0,1.0
2020-07-02,37.23,37.42,37.23,37.27,5622,30.8314451591321,30.9887907025174,30.8314451591321,30.8645705366869,6788.75281128379,0.0,1.0
2020-07-06,37.71,37.71,37.6,37.6,4382,31.2289496897897,31.2289496897897,31.137854901514,31.137854901514,5291.41138723685,0.0,1.0
2020-07-07,37.43,37.66,37.43,37.45,2845,30.9970720469061,31.1875429678462,30.9970720469061,31.0136347356835,3435.43254146254,0.0,1.0
2020-07-08,37.66,37.66,37.51,37.57,6413,31.1875429678462,31.1875429678462,31.0633228020157,31.1130108683479,7743.91173581696,0.0,1.0
2020-07-09,37.45,37.72,37.3,37.6,10948,31.0136347356835,31.2372310341784,30.889414569853,31.137854901514,13220.0757342467,0.0,1.0
2020-07-10,37.67,37.67,37.47,37.49,2740,31.1958243122349,31.1958243122349,31.0301974244609,31.0467601132383,3308.64153378114,0.0,1.0
2020-07-13,37.48,38.05,37.41,37.86,21008,31.0384787688496,31.5105153990055,30.9805093581287,31.3531698556202,25367.8618035307,0.0,1.0
2020-07-14,37.83,37.83,37.37,37.45,8199,31.3283258224541,31.3283258224541,30.9473839805739,31.0136347356835,9900.56639980716,0.0,1.0
2020-07-15,38.07,38.31,37.89,38.31,14300,31.5270780877829,31.7258303531117,31.3780138887863,31.7258303531117,17267.7277127994,0.0,1.0
2020-07-16,37.91,37.96,37.84,37.84,12540,31.3945765775637,31.4359832995072,31.3366071668428,31.3366071668428,15142.4689173779,0.0,1.0
2020-07-17,38.05,38.08,37.94,37.94,6979,31.5105153990055,31.5353594321716,31.4194206107298,31.4194206107298,8427.37564389001,0.0,1.0
2020-07-20,38.3,38.3,37.95,37.95,2973,31.717549008723,31.717549008723,31.4277019551185,31.4277019551185,3589.99681749319,0.0,1.0
2020-07-21,38.36,38.54,38.36,38.46,13749,31.7672370750552,31.9163012740518,31.7672370750552,31.8500505189422,16602.3768058237,0.0,1.0
2020-07-22,38.5209,38.5209,38.44,38.44,3511,31.9004839062694,31.9004839062694,31.8334878301648,31.8334878301648,4239.64979018453,0.0,1.0
2020-07-23,38.37,38.5869,38.27,38.545,11247,31.7755184194439,31.9551407792348,31.6927049755569,31.9204419462462,13581.1282227871,0.0,1.0
2020-07-24,38.2258,38.32,38.17,38.32,12821,31.6561014333589,31.7341116975004,31.6098915316699,31.7341116975004,15481.7858046015,0.0,1.0
2020-07-27,38.5,38.5,38.32,38.32,10072,31.883175896497,31.883175896497,31.7341116975004,31.7341116975004,12162.2764701619,0.0,1.0
2020-07-28,38.3655,38.5133,38.3655,38.4,9111,31.771791814469,31.894190084534,31.771791814469,31.80036245261,11001.8368665256,0.0,1.0
2020-07-29,38.635,38.6917,38.34,38.34,6567,31.9949740457445,32.0419292684284,31.7506743862778,31.7506743862778,7929.87188041634,0.0,1.0
2020-07-30,38.5226,38.5226,38.21,38.21,3689,31.9018917348155,31.9018917348155,31.6430169092247,31.6430169092247,4454.59073653965,0.0,1.0
2020-07-31,38.44,38.45,38.221,38.3325,7869,31.8334878301648,31.8417691745535,31.6521263880523,31.7444633779863,9502.08037566564,0.0,1.0
2020-08-03,38.728,38.7473,38.605,38.605,11796,32.0719905485594,32.0879735432296,31.9701300125784,31.9701300125784,14244.0640629498,0.0,1.0
2020-08-04,38.917,38.917,38.56,38.56,13272,32.2285079575058,32.2285079575058,31.9328639628292,31.9328639628292,16026.3833709283,0.0,1.0
2020-08-05,39.1188,39.1723,39.0,39.0,4421,32.3956254872698,32.4399306797494,32.2972431159321,32.2972431159321,5338.50519008995,0.0,1.0
2020-08-06,39.2411,39.2411,39.05,39.05,10390,32.4969063291436,32.4969063291436,32.3386498378756,32.3386498378756,12546.2720934256,0.0,1.0
2020-08-07,39.1073,39.115,38.98,39.01,10901,32.3861019412228,32.3924785764021,32.2806804271546,32.3055244603208,13163.3216641417,0.0,1.0
2020-08-10,39.15,39.1953,39.07,39.07,4453,32.4214632817626,32.4589777718434,32.355212526653,32.355212526653,5377.1462590976,0.0,1.0
2020-08-11,38.9,39.37,38.9,39.37,13086,32.214429672045,32.603652858314,32.214429672045,32.603652858314,15801.7821573212,0.0,1.0
2020-08-12,39.28,39.345,39.217,39.2388,3569,32.5291207588157,32.5829494973422,32.4769482891669,32.4950016199342,4309.68672776091,0.0,1.0
2020-08-13,39.1907,39.3167,39.152,39.3167,5496,32.4551683534246,32.5595132927222,32.4231195506403,32.5595132927222,6636.60360206612,0.0,1.0
2020-08-14,39.1105,39.19,39.08,39.1613,4861,32.3887519714272,32.4545886593174,32.3634938710417,32.4308212009218,5869.81988894531,0.0,1.0
2020-08-17,39.3141,39.3799,39.09,39.09,15183,32.5573601431811,32.6118513892588,32.3717752154304,32.3717752154304,18333.9797107296,0.0,1.0
2020-08-18,39.402,39.4227,39.3821,39.39,8437,32.6301531603578,32.6472955432424,32.6136732850243,32.6202155470914,10187.9593505517,0.0,1.0
2020-08-19,39.2,39.425,39.169,39.169,37518,32.4628700037061,32.6492002524518,32.4371978361011,32.4371978361011,45304.2383446719,0.0,1.0
2020-08-20,39.25,39.25,38.99,38.99,9039,32.5042767256496,32.5042767256496,32.2889617715434,32.2889617715434,10914.8944612583,0.0,1.0
2020-08-21,39.281,39.281,39.155,39.17,3593,32.5299488932545,32.5299488932545,32.4256039539569,32.43802597054,4338.66752951667,0.0,1.0
2020-08-24,39.5199,39.5199,39.474,39.505,1914,32.7277902107006,32.7277902107006,32.6897788399565,32.7154510075614,2311.21894002084,0.0,1.0
2020-08-25,39.58,39.6237,39.39,39.39,8985,32.7775610904767,32.8137505654553,32.6202155470914,32.6202155470914,10849.6876573079,0.0,1.0
2020-08-26,39.775,39.8165,39.635,39.71,16034,32.9390473060563,32.9734148852694,32.8231084846145,32.8852185675298,19361.5906396522,0.0,1.0
2020-08-27,39.7104,39.755,39.595,39.73,8090,32.8855498213053,32.9224846172789,32.7899831070597,32.9017812563072,9768.94525849982,0.0,1.0
2020-08-28,39.895,39.9,39.79,39.79,2065,33.0384234387208,33.0425641109151,32.9514693226394,32.9514693226394,2493.55648440075,0.0,1.0
2020-08-31,39.8477,39.855,39.59,39.59,3820,32.9992526797622,33.0052980611659,32.7858424348654,32.7858424348654,4612.77761278977,0.0,1.0
2020-09-01,39.9898,39.99,39.92,39.93,7577,33.1169305835256,33.1170962104134,33.0591267996925,33.0674081440812,9149.48062097072,0.0,1.0
2020-09-02,40.3219,40.3219,40.02,40.02,6209,33.3919540306744,33.3919540306744,33.1419402435795,33.1419402435795,7497.57492089311,0.0,1.0
2020-09-03,39.5951,40.14,39.5,40.14,9374,32.7900659205036,33.2413163762439,32.7113103353671,33.2413163762439,11319.4181524323,0.0,1.0
2020-09-04,39.4227,39.56,39.1034,39.49,11096,32.6472955432424,32.7609984016993,32.3828722169112,32.7030289909784,13398.7906784072,0.0,1.0
2020-09-08,38.9521,39.39,38.9486,39.39,14249,32.2575754763102,32.6202155470914,32.2546770057741,32.6202155470914,17206.1435090684,0.0,1.0
2020-09-09,39.4184,39.4599,39.2522,39.2522,3330,32.6437345651553,32.6781021443684,32.5060986214151,32.5060986214151,4021.08624360993,0.0,1.0
2020-09-10,39.0502,39.5213,39.01,39.5213,17793,32.3388154647633,32.728949598915,32.3055244603208,32.728949598915,21485.6419016671,0.0,1.0
2020-09-11,39.1483,39.2533,38.9742,38.99,4069,32.4200554532165,32.5070095692978,32.2758772474092,32.2889617715434,4913.45343100565,0.0,1.0
2020-09-14,39.4548,39.5099,39.38,39.5099,5469,32.6738786587302,32.7195088663119,32.6119342027027,32.7195088663119,6604.0002000909,0.0,1.0
2020-09-15,39.55,39.67,39.491,39.67,13178,32.7527170573106,32.852093189975,32.7038571254173,32.852093189975,15912.8752307182,0.0,1.0
2020-09-16,39.5451,39.7683,39.5139,39.7186,6869,32.7486591985601,32.9334988053159,32.7228214040674,32.8923405237041,8294.54696917617,0.0,1.0
2020-09-17,39.408,39.4499,39.2926,39.36,2782,32.635121966991,32.6698207999797,32.5395552527454,32.5953715139253,3359.35793685371,0.0,1.0
2020-09-18,39.1905,39.43,39.1301,39.37,7067,32.4550027265368,32.6533409246462,32.404983406429,32.603652858314,8533.63858366108,0.0,1.0
2020-09-21,38.75,39.1,38.49,39.1,2483,32.0902095062145,32.3800565598191,31.8748945521083,32.3800565598191,2998.30544831336,0.0,1.0
2020-09-22,38.6634,38.75,38.47,38.75,31926,32.1455288867311,32.2175298696139,31.984732234427,32.2175298696139,38399.359137921,0.1534,1.0
2020-09-23,38.1347,38.723,38.1347,38.723,4720,31.7059570662907,32.1950815262208,31.7059570662907,32.1950815262208,5677.03361307358,0.0,1.0
2020-09-24,38.18,38.36,37.9301,38.07,10236,31.7436203979834,31.8932760206036,31.5358485085791,31.65216418416,12311.465267674,0.0,1.0
2020-09-25,38.3757,38.3955,38.069,38.12,3178,31.9063293165765,31.9227914350647,31.6513327640343,31.6937351904434,3822.37559795506,0.0,1.0
2020-09-28,38.8002,38.86,38.739,38.739,1765,32.2592671599224,32.3089860834373,32.2083842482315,32.2083842482315,2122.87379810908,0.0,1.0
2020-09-29,38.7996,38.855,38.6501,38.85,6676,32.258768307847,32.3048289828089,32.1344709990597,32.3006718821806,8029.63483069474,0.0,1.0
2020-09-30,38.94,39.1,38.7,38.7,12948,32.3754996934907,32.5085269135975,32.1759588633305,32.1759588633305,15573.3540724739,0.0,1.0
2020-10-01,39.3,39.3,39.0,39.045,1687,32.674810938731,32.674810938731,32.4253849010307,32.4627988066858,2029.05841213032,0.0,1.0
2020-10-02,38.9345,39.009,38.86,38.86,9171,32.3709268827995,32.4328676821617,32.3089860834373,32.3089860834373,11030.5244206563,0.0,1.0
2020-10-05,39.38,39.38,39.256,39.2887,7838,32.7413245487844,32.7413245487844,32.6382284532016,32.6654158913109,9427.2435295065,0.0,1.0
2020-10-06,39.0896,39.45,39.0896,39.4224,2492,32.4998801442905,32.7995239575811,32.4998801442905,32.7765767621127,2997.28130588546,0.0,1.0
2020-10-07,39.446,39.446,39.3001,39.31,4176,32.7961982770784,32.7961982770784,32.6748940807435,32.6831251399876,5022.73143393968,0.0,1.0
2020-10-08,39.6507,39.677,39.5382,39.5382,4525,32.9663899768025,32.9882563261076,32.872855212665,32.872855212665,5442.49514812669,0.0,1.0
2020-10-09,39.8786,39.92,39.875,39.9,2817,33.1558706234421,33.1902914166448,33.1528775109897,33.1736630141314,3388.17874746362,0.0,1.0
2020-10-12,40.1903,40.2099,39.99,40.05,9994,33.4150242766127,33.4313201110758,33.2484908254415,33.2983760329816,12020.3970188681,0.0,1.0
2020-10-13,39.9635,40.0498,39.881,40.0337,6490,33.2264581921113,33.2982097489564,33.1578660317438,33.2848238849332,7805.92121797618,0.0,1.0
2020-10-14,39.8711,40.08,39.8554,40.08,24015,33.1496349724996,33.3233186367516,33.1365816765267,33.3233186367516,28884.3140292293,0.0,1.0
2020-10-15,39.7419,39.799,39.5121,39.579,18229,33.0422154922634,33.089689581439,32.851155147385,32.9067771537922,21925.1368077793,0.0,1.0
2020-10-16,39.7272,39.93,39.7233,39.83,3522,33.0299936164161,33.1986056179015,33.026751077926,33.1154636053347,4236.12550534855,0.0,1.0
2020-10-19,39.4615,39.88,39.4615,39.88,4228,32.8090852890263,33.1570346116181,32.8090852890263,33.1570346116181,5085.27502459218,0.0,1.0
2020-10-20,39.6602,39.7901,39.59,39.65,17490,32.9742884679964,33.0822899423206,32.9159227751745,32.9658079827146,21036.2961636985,0.0,1.0
2020-10-21,39.64,39.75,39.625,39.625,9770,32.9574937814579,33.0489499952813,32.9450224795729,32.9450224795729,11750.9784745188,0.0,1.0
2020-10-22,39.6733,39.69,39.4376,39.639,9672,32.9851800716426,32.9990647877413,32.7892143480228,32.9566623613322,11633.107861366,0.0,1.0
2020-10-23,39.8,39.8,39.59,39.68,9991,33.0905210015647,33.0905210015647,32.9159227751745,32.9907505864846,12016.788734792,0.0,1.0
2020-10-26,39.2792,39.4699,39.1299,39.4699,2379,32.6575174001171,32.8160692180819,32.5333863753549,32.8160692180819,2861.36927235213,0.0,1.0
2020-10-27,39.251,39.3255,39.2301,39.24,8233,32.6340713525733,32.6960121519355,32.6166946719468,32.6249257311909,9902.3342661938,0.0,1.0
2020-10-28,38.4078,38.86,38.4078,38.86,9438,31.9330179026105,32.3089860834373,31.9330179026105,32.3089860834373,11351.6617034297,0.0,1.0
2020-10-29,38.6413,38.6615,38.251,38.4046,51332,32.1271545019538,32.1439491884923,31.8026512269058,31.9303573582083,61740.1460648926,0.0,1.0
2020-10-30,38.3,38.58,38.1754,38.57,11323,31.8433908130635,32.0761884482504,31.7397958654053,32.0678742469937,13618.8668645831,0.0,1.0
2020-11-02,38.6748,38.68,38.5032,38.61,14633,32.1550070761637,32.1593304608171,32.0123353825991,32.1011310520204,17600.0069618868,0.0,1.0
2020-11-03,39.17,39.1979,38.87,38.87,18986,32.5667263223942,32.5899229439003,32.317300284694,32.317300284694,22835.6271563167,0.0,1.0
2020-11-04,39.71,39.89,39.54,39.54,296167,33.0156931902546,33.1653488128748,32.8743517688912,32.8743517688912,356218.223322704,0.0,1.0
2020-11-05,40.2824,40.3099,40.17,40.17,4761,33.4915980701867,33.5144621236425,33.3981464480617,33.3981464480617,5726.34682878036,0.0,1.0
2020-11-06,40.29,40.32,40.2408,40.2699,3393,33.4979168631417,33.5228594669118,33.4570109929589,33.4812053186158,4080.96929007599,0.0,1.0
2020-11-09,40.6337,41.3,40.6337,41.17,17367,33.7836759603336,34.3376511900659,33.7836759603336,34.2295665737291,20888.3565165782,0.0,1.0
2020-11-10,40.6355,40.79,40.4793,40.4793,5417,33.7851725165598,33.9136269259755,33.6553046929306,33.6553046929306,6515.35828008891,0.0,1.0
2020-11-11,40.8002,40.8542,40.731,40.751,15068,33.9221074112573,33.9670040980433,33.8645731385611,33.8812015410744,18123.2081529222,0.0,1.0
2020-11-12,40.4864,40.7618,40.43,40.665,5656,33.6612077758228,33.8901808784317,33.6143156807352,33.809699410267,6802.81824481869,0.0,1.0
2020-11-13,40.9096,40.99,40.64,40.64,9755,34.0130647730053,34.079910951109,33.7889139071254,33.7889139071254,11732.9370541383,0.0,1.0
2020-11-16,41.242,41.329,41.12,41.12,5882,34.2894288227772,34.3617623737102,34.1879955674457,34.1879955674457,7074.64231188533,0.0,1.0
2020-11-17,41.29,41.35,41.13,41.19,10004,34.3293369888092,34.3792221963492,34.1963097687024,34.2461949762424,12032.4246324551,0.0,1.0
2020-11-18,40.96,41.335,40.96,41.2,101184,34.0549683473389,34.3667508944642,34.0549683473389,34.2545091774991,121700.205318906,0.0,1.0
2020-11-19,41.141,41.19,40.985,41.0999,3553,34.2054553900847,34.2461949762424,34.0757538504806,34.1712840229198,4273.41110746832,0.0,1.0
2020-11-20,41.1625,41.1858,41.1,41.145,6919,34.2233309227866,34.2427030117147,34.1713671649324,34.2087810705874,8321.90584085934,0.0,1.0
2020-11-23,41.25,41.3499,41.09,41.22,12855,34.2960801837825,34.3791390543367,34.1630529636757,34.2711375800125,15461.4972661146,0.0,1.0
2020-11-24,41.61,41.6199,41.36,41.36,7739,34.5953914290228,34.6036224882669,34.3875363976059,34.3875363976059,9308.170154995,0.0,1.0
2020-11-25,41.5815,41.63,41.49,41.49,10769,34.5716959554413,34.6120198315361,34.4956210139427,34.4956210139427,12952.5370718621,0.0,1.0
2020-11-27,41.7404,41.82,41.67,41.82,6784,34.7038086134098,34.7699896554129,34.6452766365628,34.7699896554129,8159.53305743458,0.0,1.0
2020-11-30,41.3753,41.77,41.365,41.77,7022,34.4002571255286,34.7284186491296,34.3916934982343,34.7284186491296,8445.79026080566,0.0,1.0
2020-12-01,41.93,41.98,41.39,41.39,27496,34.8614458692364,34.9030168755197,34.4124790013759,34.4124790013759,33071.126318871,0.0,1.0
2020-12-02,41.9063,41.93,41.825,41.825,8055,34.8417412122581,34.8614458692364,34.7741467560413,34.7741467560413,9688.24274434484,0.0,1.0
2020-12-03,41.9907,42.169,41.95,41.99,24303,34.9119130708644,35.0601552792709,34.8780742717497,34.9113310767764,29230.7093005354,0.0,1.0
2020-12-04,42.26,42.3,42.02,42.02,8542,35.1358145107066,35.1690713157333,34.9362736805464,34.9362736805464,10273.9875260327,0.0,1.0
2020-12-07,42.2264,42.3199,41.95,41.95,14216,35.1078787944842,35.1856165762341,34.8780742717497,34.8780742717497,17098.4554753081,0.0,1.0
2020-12-08,42.3351,42.41,42.04,42.04,9961,35.1982541621443,35.2605275295567,34.9529020830598,34.9529020830598,11980.7058940309,0.0,1.0
2020-12-09,42.1301,42.5,42.0622,42.5,8154,35.0278130363824,35.3353553408668,34.9713596098496,35.3353553408668,9807.31611885636,0.0,1.0
2020-12-10,42.2615,42.31,42.0001,42.0001,7915,35.1370616408951,35.17738551699,34.9197284200457,34.9197284200457,9519.85615412658,0.0,1.0
2020-12-11,42.12,42.35,42.0233,42.35,10115,35.0194156931132,35.2106423220167,34.9390173669611,35.2106423220167,12165.931143271,0.0,1.0
2020-12-14,42.1309,42.425,42.0917,42.42,10978,35.028478172483,35.2729988314418,34.9958865035568,35.2688417308134,13203.9141958309,0.0,1.0
2020-12-15,42.5142,42.53,42.2695,42.2695,16782,35.3471615066513,35.3602979446368,35.1437130019005,35.1437130019005,20184.7411217375,0.0,1.0
2020-12-16,42.6101,42.6101,42.535,42.535,7537,35.4268946967028,35.4268946967028,35.3644550452652,35.3644550452652,9065.2123605372,0.0,1.0
2020-12-17,42.86,42.95,42.75,42.95,16570,35.6346665861071,35.7094943974172,35.5432103722837,35.7094943974172,19929.7557136926,0.0,1.0
2020-12-18,42.7053,42.92,42.53,42.92,12457,35.5060458926664,35.6845517936472,35.3602979446368,35.6845517936472,14982.7982453512,0.0,1.0
2020-12-21,42.391,42.5,42.09,42.09,25386,35.2447305471691,35.3353553408668,34.9944730893432,34.9944730893432,30533.2998520097,0.0,1.0
2020-12-22,42.39,42.53,42.29,42.53,5055,35.2438991270434,35.3602979446368,35.1607571144767,35.3602979446368,6079.95866823876,0.0,1.0
2020-12-23,42.6112,42.67,42.4827,42.62,14685,35.427809258841,35.4766967622303,35.3209717726928,35.4351257559469,17662.5505525393,0.0,1.0
2020-12-24,42.646,42.646,42.5778,42.64,5434,35.4567426792143,35.4567426792143,35.4000398266437,35.4517541584603,6535.80522318682,0.0,1.0
2020-12-28,42.7601,42.9,42.7601,42.88,10083,35.5516077155529,35.6679233911338,35.5516077155529,35.6512949886204,12127.4427797926,0.0,1.0
2020-12-29,42.505,42.5908,42.45,42.575,10498,35.6412015482948,35.7131463804991,35.5950830661126,35.699897798345,12519.7095107852,0.36286,1.0
2020-12-30,42.69,42.7689,42.6695,42.6695,17350,35.7963273519987,35.8624864109838,35.7791377359126,35.7791377359126,20691.2707193869,0.0,1.0
2020-12-31,42.74,42.76,42.5717,42.76,15795,35.8382532448917,35.8550236020489,35.697130689414,35.8550236020489,18836.8081275341,0.0,1.0
2021-01-04,42.5388,43.09,42.4,43.09,12649,35.6695434518905,36.1317344951423,35.5531571732197,36.1317344951423,15084.9500478112,0.0,1.0
2021-01-05,42.8756,42.969,42.64,42.67,11793,35.9519562664174,36.0302738343414,35.7544014591058,35.7795569948416,14064.1011869585,0.0,1.0
2021-01-06,43.0861,43.245,42.7,42.7,8898,36.1284642754967,36.2617047631105,35.8047125305773,35.8047125305773,10611.5807989109,0.0,1.0
2021-01-07,43.3143,43.34,43.12,43.12,12582,36.3198140506601,36.3413639596071,36.1568900308781,36.1568900308781,15005.0471580015,0.0,1.0
2021-01-08,43.51,43.59,43.1995,43.59,24997,36.4839119954431,36.5509934240718,36.2235522005779,36.5509934240718,29810.9333817011,0.0,1.0
2021-01-11,43.175,43.32,43.1567,43.2,16488,36.2030085130603,36.3245936024499,36.1876636362615,36.2239714595068,19663.2663758646,0.0,1.0
2021-01-12,43.3599,43.36,43.16,43.16,14041,36.3580504649785,36.3581343167643,36.1904307451925,36.1904307451925,16745.0220271419,0.0,1.0
2021-01-13,43.3794,43.42,43.2101,43.2101,6299,36.3744015632067,36.4084453882358,36.2324404898712,36.2324404898712,7512.06422256012,0.0,1.0
2021-01-14,43.4952,43.6599,43.4952,43.64,7745,36.4715019311468,36.6096058223361,36.4715019311468,36.5929193169648,9236.53554591651,0.0,1.0
2021-01-15,43.15,43.3,43.085,43.3,7943,36.1820455666139,36.3078232452927,36.127541905853,36.3078232452927,9472.66647401095,0.0,1.0
2021-01-19,43.44,43.44,43.3001,43.3406,11439,36.425215745393,36.425215745393,36.3079070970785,36.3418670703218,13641.9277094563,0.0,1.0
2021-01-20,43.82,43.82,43.6103,43.71,10052,36.7438525313794,36.7438525313794,36.5680153365863,36.6516155670149,11987.8186323503,0.0,1.0
2021-01-21,43.72,43.8799,43.6,43.68,13681,36.6600007455935,36.7940797510651,36.5593786026504,36.6264600312791,16315.6930669701,0.0,1.0
2021-01-22,43.6329,43.679,43.45,43.45,11562,36.586965840174,36.6256215134213,36.4336009239716,36.4336009239716,13788.6151041816,0.0,1.0
2021-01-25,43.6652,43.7,43.47,43.7,28686,36.6140499669828,36.6432303884363,36.4503712811287,36.6432303884363,34210.3626430163,0.0,1.0
2021-01-26,43.6548,43.715,43.5495,43.7,10636,36.6053293812611,36.6558081563042,36.5170334508285,36.6432303884363,12684.2856121844,0.0,1.0
2021-01-27,42.9673,43.31,42.87,43.03,10509,36.028848353983,36.3162084238713,35.9472605664134,36.0814234236708,12532.8278956794,0.0,1.0
2021-01-28,43.1765,43.325,43.1765,43.18,7280,36.2042662898471,36.3287861917392,36.2042662898471,36.2072011023496,8681.98563902805,0.0,1.0
2021-01-29,42.6062,43.09,42.535,43.09,5319,35.7260595555102,36.1317344951423,35.6663570840306,36.1317344951423,6343.33538653711,0.0,1.0
2021-02-01,43.0962,43.14,42.77,42.8172,6390,36.1369333058611,36.1736603880353,35.8634087806275,35.9029868235184,7620.58904304796,0.0,1.0
2021-02-02,43.4103,43.4535,43.21,43.21,5322,36.4003117650145,36.4365357364741,36.2323566380854,36.2323566380854,6346.91312787189,0.0,1.0
2021-02-03,43.5103,43.83,43.425,43.83,11004,36.4841635508004,36.752237709958,36.4126379775251,36.752237709958,13123.1552159155,0.0,1.0
2021-02-04,43.5981,43.63,43.51,43.57,9859,36.5577854187205,36.5845341383862,36.4839119954431,36.5342230669146,11757.6506064804,0.0,1.0
2021-02-05,43.8707,43.91,43.76,43.87,13879,36.7863653867728,36.8193191385867,36.6935414599078,36.7857784242723,16551.8239950646,0.0,1.0
2021-02-08,44.1984,44.2018,44.02,44.11,9057,37.0611476887932,37.0639986495099,36.9115561029512,36.9870227101585,10801.2010896534,0.0,1.0
2021-02-09,44.24,44.39,44.23,44.23,8340,37.0960300316801,37.221807710359,37.0876448531015,37.0876448531015,9946.12091064477,0.0,1.0
2021-02-10,44.2835,44.44,44.19,44.24,11647,37.132505558497,37.2637336032519,37.0541041387872,37.0960300316801,13889.9844419999,0.0,1.0
2021-02-11,44.45,44.51,44.24,44.51,4660,37.2721187818305,37.322429853302,37.0960300316801,37.322429853302,5557.42487333389,0.0,1.0
2021-02-12,44.52,44.5446,44.33,44.33,4158,37.3308150318806,37.351442571184,37.1714966388874,37.1714966388874,4958.74948998333,0.0,1.0
2021-02-16,44.5364,44.78,44.521,44.78,14393,37.3445667247495,37.548829674924,37.3316535497385,37.548829674924,17164.8103437542,0.0,1.0
2021-02-17,44.54,44.55,44.2577,44.53,6337,37.3475853890378,37.3559705676164,37.1108717977642,37.3392002104592,7557.38227946714,0.0,1.0
2021-02-18,44.28,44.36,44.0746,44.36,8869,37.1295707459945,37.1966521746232,36.9573391779902,37.1966521746232,10576.9959660082,0.0,1.0
2021-02-19,44.2753,44.449,44.2753,44.42,5647,37.1256297120625,37.2712802639726,37.1256297120625,37.2469632460947,6734.50177247135,0.0,1.0
2021-02-22,44.125,44.3,44.1094,44.17,51641,36.9996004780263,37.1463411031517,36.9865195994437,37.03733378163,61586.0467561879,0.0,1.0
2021-02-23,44.19,44.24,43.6205,43.99,10717,37.0541041387872,37.0960300316801,36.5765682187365,36.8864005672154,12780.884628223,0.0,1.0
2021-02-24,44.3711,44.3711,43.89,44.05,12782,37.2059597228454,37.2059597228454,36.8025487814295,36.9367116386869,15243.5632469858,0.0,1.0
2021-02-25,43.59,44.42,43.45,44.42,15759,36.5509934240718,37.2469632460947,36.4336009239716,37.2469632460947,18793.8752315169,0.0,1.0
2021-02-26,43.3739,43.72,43.1417,43.72,36505,36.3697897149885,36.6600007455935,36.1750858683936,36.6600007455935,43535.149141857,0.0,1.0
2021-03-01,43.9637,44.049,43.59,43.59,10509,36.8643475475537,36.9358731208291,36.5509934240718,36.5509934240718,12532.8278956794,0.0,1.0
2021-03-02,43.83,43.979,43.76,43.79,19026,36.752237709958,36.8771768707789,36.6935414599078,36.7186969956436,22690.0355450752,0.0,1.0
2021-03-03,43.54,43.78,43.5211,43.68,103196,36.5090675311789,36.710311817065,36.4932195436653,36.6264600312791,123069.531594112,0.0,1.0
2021-03-04,43.05,43.64,42.761,43.64,61507,36.098193780828,36.5929193169648,35.8558621199067,36.5929193169648,73352.0454257826,0.0,1.0
2021-03-05,43.53,43.53,42.81,43.48,42439,36.5006823526003,36.5006823526003,35.8969494949418,36.4587564597073,50611.9215020207,0.0,1.0
2021-03-08,43.214,43.52,43.214,43.52,12279,36.2357107095168,36.4922971740217,36.2357107095168,36.4922971740217,14643.6952831903,0.0,1.0
2021-03-09,43.6897,43.8315,43.665,43.665,3556,36.6345936545003,36.7534954867447,36.6138822634112,36.6138822634112,4240.81606214063,0.0,1.0
2021-03-10,43.9185,43.93,43.68,43.68,7172,36.8264465403785,36.8360894957438,36.6264600312791,36.6264600312791,8553.18695097653,0.0,1.0
2021-03-11,44.31,44.3499,44.01,44.01,21765,37.1547262817303,37.1881831442588,36.9031709243726,36.9031709243726,25956.513383715,0.0,1.0
2021-03-12,44.15,44.169,43.995,44.09,5030,37.0205634244728,37.0364952637721,36.8905931565047,36.9702523530013,5998.67963795482,0.0,1.0
2021-03-15,44.3376,44.38,44.0562,44.38,8969,37.1778693746072,37.2134225317804,36.9419104494056,37.2134225317804,10696.2540105003,0.0,1.0
2021-03-16,44.3262,44.48,44.3025,44.48,7539,37.1683102710276,37.2972743175663,37.1484373977963,37.2972743175663,8990.86397426269,0.0,1.0
2021-03-17,44.3761,44.43,44.0587,44.065,7204,37.2101523121347,37.2553484246733,36.9440067440503,36.9492894065548,8591.34952521402,0.0,1.0
2021-03-18,43.79,44.3,43.79,44.3,27048,36.7186969956436,37.1463411031517,36.7186969956436,37.1463411031517,32256.915874235,0.0,1.0
2021-03-19,43.969,44.06,43.79,43.79,30475,36.8687916922004,36.9450968172655,36.7186969956436,36.7186969956436,36343.8890589807,0.0,1.0
2021-03-22,44.0059,44.41,43.92,44.41,11435,36.8997330011553,37.2385780675161,36.8277043171653,37.2385780675161,13637.1573876766,0.0,1.0
2021-03-23,43.4642,43.89,43.445,43.89,15473,36.5117952297705,36.8694855222143,36.4956664049351,36.8694855222143,18419.2960759061,0.079053,1.0
2021-03-24,43.3102,43.66,43.3102,43.66,8114,36.3824286139031,36.6762756413733,36.3824286139031,36.6762756413733,9659.02981709444,0.0,1.0
2021-03-25,43.54,43.54,43.1008,43.2303,20352,36.575470486152,36.575470486152,36.2065236180418,36.3153091813848,24227.332368438,0.0,1.0
2021-03-26,44.025,44.05,43.65,43.78,43491,36.9828913218383,37.0038923958428,36.6678752117716,36.7770807965947,51772.3522030139,0.0,1.0
2021-03-29,43.82,43.96,43.7105,43.96,9215,36.8106825150018,36.9282885294267,36.7186978108623,36.9282885294267,10969.6770722856,0.0,1.0
2021-03-30,43.81,43.86,43.68,43.7399,66786,36.8022820854,36.8442842334089,36.6930765005769,36.7433950738916,79503.0768257913,0.0,1.0
2021-03-31,43.9559,44.0141,43.76,43.76,82945,36.92484435329,36.9737348535724,36.7602799373911,36.7602799373911,98738.9978036603,0.0,1.0
2021-04-01,44.29,44.33,44.04,44.04,26299,37.2055027062855,37.2391044246926,36.995491966241,36.995491966241,31306.7322109646,0.0,1.0
2021-04-05,44.57,44.648,44.445,44.6,9832,37.4407147351354,37.5062380860292,37.3357093651131,37.4659160239407,11704.1633179286,0.0,1.0
2021-04-06,44.64,44.65,44.5451,44.6162,13450,37.4995177423478,37.5079181719496,37.4197976654269,37.4795247198956,16011.0859058319,0.0,1.0
2021-04-07,44.5248,44.7,44.4753,44.7,9149,37.4027447933353,37.5499203199585,37.3611626668065,37.5499203199585,10891.1096618927,0.0,1.0
2021-04-08,44.75,44.75,44.59,44.591,9791,37.5919224679674,37.5919224679674,37.4575155943389,37.4583556372991,11655.3562902603,0.0,1.0
2021-04-09,44.79,44.79,44.6526,44.689,7817,37.6255241863745,37.6255241863745,37.5101022836461,37.5406798473965,9305.47647032627,0.0,1.0
2021-04-12,44.6738,44.79,44.6419,44.79,5671,37.5279111944018,37.6255241863745,37.5011138239722,37.6255241863745,6750.84521724707,0.0,1.0
2021-04-13,44.8447,44.8699,44.62,44.81,15322,37.6714745362963,37.6926436188927,37.4827168831442,37.6423250455781,18239.5433642496,0.0,1.0
2021-04-14,44.885,45.079,44.84,44.84,8400,37.7053282675914,37.868296601866,37.6675263343834,37.6675263343834,9999.48859546383,0.0,1.0
2021-04-15,45.2034,45.25,45.115,45.13,8970,37.9727979461121,38.0119439480564,37.8985381484324,37.9111387928351,10678.0253215846,0.0,1.0
2021-04-16,45.3015,45.37,45.19,45.28,6856,38.0552061605056,38.1127491032778,37.9615413704457,38.0371452368618,8161.48735839285,0.0,1.0
2021-04-19,45.19,45.33,45.0982,45.33,10719,37.9615413704457,38.0791473848707,37.8844254267014,38.0791473848707,12760.0616969972,0.0,1.0
2021-04-20,44.83,45.01,44.7,45.01,6988,37.6591259047816,37.8103336376137,37.5499203199585,37.8103336376137,8318.62217917872,0.0,1.0
2021-04-21,45.04,45.13,44.6879,44.6879,5136,37.835534926419,37.9111387928351,37.5397558001403,37.5397558001403,6113.97302694074,0.0,1.0
2021-04-22,44.9,45.21,44.87,45.109,19056,37.7179289119941,37.9783422296493,37.6927276231888,37.8934978906713,22684.5541279951,0.0,1.0
2021-04-23,45.35,45.4399,45.09,45.09,5818,38.0959482440742,38.1714681061942,37.8775370744279,37.8775370744279,6925.83626766768,0.0,1.0
2021-04-26,45.4121,45.49,45.34,45.49,6536,38.1481149119013,38.2135542584992,38.0875478144724,38.2135542584992,7780.55445951803,0.0,1.0
2021-04-27,45.3964,45.54,45.3509,45.54,3285,38.1349262374265,38.255556406508,38.0967042827384,38.255556406508,3910.51429001174,0.0,1.0
2021-04-28,45.4759,45.48,45.29,45.29,2398,38.2017096527606,38.2051538288974,38.0455456664635,38.0455456664635,2854.61591094313,0.0,1.0
2021-04-29,45.62,45.62,45.441,45.49,8632,38.3227598433223,38.3227598433223,38.1723921534504,38.2135542584992,10275.6649471481,0.0,1.0
2021-04-30,45.1913,45.41,45.15,45.33,7330,37.962633426294,38.1463508216849,37.9279396520386,38.0791473848707,8725.74421485116,0.0,1.0
2021-05-03,45.4347,45.55,45.12,45.12,6809,38.1670998828013,38.2639568361098,37.9027383632333,37.9027383632333,8105.53783887061,0.0,1.0
2021-05-04,45.1613,45.18,45.02,45.18,28612,37.9374321374886,37.953140940844,37.8187340672155,37.953140940844,34060.1628206442,0.0,1.0
2021-05-05,45.35,46.0,45.35,45.3899,7850,38.0959482440742,38.6419761681899,38.0959482440742,38.1294659581853,9344.76017552274,0.0,1.0
2021-05-06,45.58,45.58,45.24,45.24,29604,38.2891581249152,38.2891581249152,38.0035435184546,38.0035435184546,35241.054807156,0.0,1.0
2021-05-07,46.0,46.0,45.58,45.58,6048,38.6419761681899,38.6419761681899,38.2891581249152,38.2891581249152,7199.63178873396,0.0,1.0
2021-05-10,45.6734,46.0,45.6734,45.9,13328,38.3676181373958,38.6419761681899,38.3676181373958,38.5579718721721,15865.8552381359,0.0,1.0
2021-05-11,45.29,45.379,44.95,44.95,3191,38.0455456664635,38.1203094899194,37.759931060003,37.759931060003,3798.61525096727,0.0,1.0
2021-05-12,44.5792,45.12,44.5792,45.0,3952,37.448443130369,37.9027383632333,37.448443130369,37.8019332080119,4704.52130110393,0.0,1.0
2021-05-13,44.91,44.946,44.58,44.58,8510,37.7263293415959,37.7565708881623,37.4491151647371,37.4491151647371,10130.434279452,0.0,1.0
2021-05-14,45.4366,45.4366,45.18,45.229,20110,38.1686959644256,38.1686959644256,37.953140940844,37.9943030458927,23939.251863664,0.0,1.0
2021-05-17,45.41,45.41,45.26,45.35,5994,38.1463508216849,38.1463508216849,38.0203443776582,38.0959482440742,7135.34936204882,0.0,1.0
2021-05-18,45.3341,45.559,45.3341,45.49,9684,38.0825915610074,38.2715172227514,38.0825915610074,38.2135542584992,11527.981852199,0.0,1.0
2021-05-19,45.12,45.12,44.831,44.831,6538,37.9027383632333,37.9027383632333,37.6599659477418,37.6599659477418,7782.935290136,0.0,1.0
2021-05-20,45.4359,45.468,45.11,45.11,67144,38.1681079343535,38.1950733133752,37.8943379336315,37.8943379336315,79929.2455064075,0.0,1.0
2021-05-21,45.4174,45.565,45.3684,45.565,2106,38.1525671395902,38.2765574805125,38.1114050345415,38.2765574805125,2507.01464071986,0.0,1.0
2021-05-24,45.7387,45.79,45.681,45.71,7137,38.4224729426954,38.4655671465526,38.3740024638932,38.3983637097383,8495.9940602173,0.0,1.0
2021-05-25,45.7226,45.869,45.64,45.64,4252,38.4089482510366,38.5319305404066,38.3395607025259,38.3395607025259,5061.64589379906,0.0,1.0
2021-05-26,45.79,45.8672,45.786,45.8,10634,38.4655671465526,38.5304184630783,38.4622069747119,38.4739675761543,12658.8763957336,0.0,1.0
2021-05-27,45.9446,45.95,45.881,45.925,6259,38.5954377881961,38.5999740201811,38.5420110559288,38.5789729461766,7450.80941892952,0.0,1.0
2021-05-28,46.0173,46.0997,45.97,45.97,9821,38.656508911401,38.7257284513197,38.6167748793846,38.6167748793846,11691.0687495298,0.0,1.0
2021-06-01,46.24,46.28,46.15,46.15,48620,38.8435864786327,38.8771881970398,38.7679826122167,38.7679826122167,57877.9923227917,0.0,1.0
2021-06-02,46.24,46.309,46.22,46.23,4667,38.8435864786327,38.901549442885,38.8267856194291,38.8351860490309,5555.66824702733,0.0,1.0
2021-06-03,46.0774,46.13,45.921,46.01,20417,38.7069954933077,38.7511817530131,38.5756127743359,38.6503765977917,24304.709363522,0.0,1.0
2021-06-04,46.47,46.5099,46.31,46.36,27857,39.0367963594736,39.0703140735847,38.9023894858451,38.944391633854,33161.3992623614,0.0,1.0
2021-06-07,46.5,46.509,46.4301,46.5,8976,39.061997648279,39.0695580349206,39.0032786453625,39.061997648279,10685.1678134385,0.0,1.0
2021-06-08,46.56,46.6,46.441,46.6,8208,39.1124002258897,39.1460019442968,39.0124351136285,39.1460019442968,9770.92885613892,0.0,1.0
2021-06-09,46.5,46.603,46.41,46.53,8614,39.061997648279,39.1485220731773,38.9863937818629,39.0871989370843,10254.2374715863,0.0,1.0
2021-06-10,46.5853,46.65,46.56,46.64,8153,39.1336533127822,39.1880040923057,39.1124002258897,39.1796036627039,9705.45601414481,0.0,1.0
2021-06-11,46.55,46.62,46.495,46.5807,22338,39.1039997962879,39.1628028035003,39.0577974334781,39.1297891151653,26591.4971720798,0.0,1.0
2021-06-14,46.52,46.599,46.44,46.52,19644,39.0787985074825,39.1451619013366,39.0115950706683,39.0787985074825,23384.5183296775,0.0,1.0
2021-06-15,46.5288,46.5699,46.44,46.5001,13099,39.0861908855321,39.1207166511954,39.0115950706683,39.062081652575,15593.2501323786,0.0,1.0
2021-06-16,46.19,46.62,46.145,46.62,16756,38.8015843306238,39.1628028035003,38.7637823974158,39.1628028035003,19946.5989173323,0.0,1.0
2021-06-17,46.14,46.1529,46.07,46.12,7702,38.7595821826149,38.7704187368012,38.7007791754024,38.7427813234113,9168.57870979313,0.0,1.0
2021-06-18,45.71,45.819,45.71,45.779,5778,38.3983637097383,38.4899283923977,38.3983637097383,38.4563266739906,6878.21965530833,0.0,1.0
2021-06-21,46.11,46.11,45.91,45.91,16116,38.7343808938095,38.7343808938095,38.5663723017739,38.5663723017739,19184.7331195827,0.0,1.0
2021-06-22,45.9,45.919,45.739,45.76,5093,38.8214068243551,38.8374766877464,38.6852358766705,38.7029973046294,6021.64421958408,0.313597,1.0
2021-06-23,45.84,46.04,45.8139,46.04,10862,38.7706598873298,38.9398163440808,38.7485849697238,38.9398163440808,12842.5485005149,0.0,1.0
2021-06-24,46.0689,46.118,45.89,45.89,20838,38.9642594520813,39.0057873622137,38.8129490015176,38.8129490015176,24637.5460922233,0.0,1.0
2021-06-25,46.17,46.22,46.0616,46.22,5595,39.049768040969,39.0920571551567,38.9580852414099,39.0920571551567,6615.17757874984,0.0,1.0
2021-06-28,46.125,46.14,46.05,46.09,11519,39.0117078382,39.0243945724563,38.9482741669184,38.9821054582686,13619.3441518533,0.0,1.0
2021-06-29,46.13,46.149,46.001,46.09,24544,39.0159367496188,39.0320066130101,38.9068308350144,38.9821054582686,29019.2883812039,0.0,1.0
2021-06-30,46.02,46.109,46.02,46.07,6427,38.9229006984057,38.9981753216599,38.9229006984057,38.9651898125935,7598.88226963811,0.0,1.0
2021-07-01,46.1494,46.23,46.06,46.23,3327,39.0323449259236,39.1005149779943,38.9567319897559,39.1005149779943,3933.63642618422,0.0,1.0
2021-07-02,46.29,46.29,46.15,46.15,4665,39.1512619150196,39.1512619150196,39.0328523952939,39.0328523952939,5515.60382571367,0.0,1.0
2021-07-06,46.09,46.25,46.04,46.25,7431,38.9821054582686,39.1174306236694,38.9398163440808,39.1174306236694,8785.94898796962,0.0,1.0
2021-07-07,46.18,46.27,46.075,46.18,44174,39.0582258638065,39.1343462693445,38.9694187240122,39.0582258638065,52228.5709318491,0.0,1.0
2021-07-08,45.8581,46.1,45.73,46.1,5149,38.7859685466658,38.9905632811061,38.6776238361167,38.9905632811061,6087.85511224002,0.0,1.0
2021-07-09,46.2891,46.29,46.01,46.01,1516,39.1505007109642,39.1512619150196,38.9144428755681,38.9144428755681,1792.42345118584,0.0,1.0
2021-07-12,46.4171,46.46,46.21,46.21,18382,39.2587608432848,39.2950449032579,39.0835993323192,39.0835993323192,21733.7255143127,0.0,1.0
2021-07-13,46.2164,46.36,46.2164,46.335,5714,39.0890123389352,39.2104666748824,39.0890123389352,39.1893221177885,6755.87572564372,0.0,1.0
2021-07-14,46.23,46.46,46.23,46.35,4136,39.1005149779943,39.2950449032579,39.1005149779943,39.2020088520449,4890.1473575888,0.0,1.0
2021-07-15,46.118,46.19,46.08,46.19,3287,39.0057873622137,39.0666836866441,38.973647635431,39.0666836866441,3886.34293142998,0.0,1.0
2021-07-16,45.8,46.15,45.8,46.13,4451,38.7368285959796,39.0328523952939,38.7368285959796,39.0159367496188,5262.58362877847,0.0,1.0
2021-07-19,45.34,45.51,45.22,45.51,14578,38.3477687454523,38.4915517336906,38.2462748714017,38.4915517336906,17236.1141631841,0.0,1.0
2021-07-20,45.7375,45.77,45.614,45.614,4973,38.6839672032449,38.711455127467,38.5795130912012,38.5795130912012,5879.76373532135,0.0,1.0
2021-07-21,46.0716,46.075,45.8379,45.8379,10327,38.9665430642475,38.9694187240122,38.7688837445339,38.7688837445339,12209.9980081769,0.0,1.0
2021-07-22,46.0735,46.159,46.05,46.06,3851,38.9681500505866,39.0404644358476,38.9482741669184,38.9567319897559,4553.18120746482,0.0,1.0
2021-07-23,46.2303,46.24,46.09,46.09,2775,39.1007687126794,39.1089728008318,38.9821054582686,38.9821054582686,3280.98619857566,0.0,1.0
2021-07-26,46.36,46.36,46.12,46.12,7095,39.2104666748824,39.2104666748824,39.0074789267812,39.0074789267812,8388.68363203398,0.0,1.0
2021-07-27,46.1401,46.1401,45.99,45.99,1798,39.0244791506847,39.0244791506847,38.8975272298931,38.8975272298931,2125.84258920325,0.0,1.0
2021-07-28,46.38,46.38,46.12,46.2147,5360,39.2273823205575,39.2273823205575,39.0074789267812,39.0875745090528,6337.32829706866,0.0,1.0
2021-07-29,46.5559,46.64,46.515,46.569,25869,39.37615542427,39.4472857143338,39.3415629288644,39.3872351721872,30585.8853949383,0.0,1.0
2021-07-30,46.3692,46.479,46.3692,46.479,2755,39.218247871893,39.3111147666493,39.218247871893,39.3111147666493,3257.33945119853,0.0,1.0
2021-08-02,46.3921,46.655,46.3921,46.655,2950,39.2376162861909,39.4599724485901,39.2376162861909,39.4599724485901,3487.89523812548,0.0,1.0
2021-08-03,46.68,46.68,46.431,46.55,7066,39.481117005684,39.481117005684,39.270517217029,39.3711653087959,8354.39584833716,0.0,1.0
2021-08-04,46.509,46.6061,46.47,46.6061,1534,39.3364882351619,39.4186136949145,39.3035027260955,39.4186136949145,1813.70552382525,0.0,1.0
2021-08-05,46.67,46.67,46.551,46.6,6800,39.4726591828465,39.4726591828465,39.3720110910796,39.4134544229836,8039.89410822143,0.0,1.0
2021-08-06,46.5261,46.639,46.49,46.639,3674,39.3509511122141,39.4464399320501,39.3204183717706,39.4464399320501,4343.90749317729,0.0,1.0
2021-08-09,46.4187,46.56,46.41,46.56,16705,39.2601140949388,39.3796231316334,39.2527557890702,39.3796231316334,19750.9457467411,0.0,1.0
2021-08-10,46.5166,46.52,46.4,46.4,6715,39.3429161805184,39.3457918402832,39.2442979662326,39.2442979662326,7939.39543186867,0.0,1.0
2021-08-11,46.63,46.6552,46.481,46.54,9336,39.4388278914963,39.4601416050469,39.3128063312168,39.3627074859583,11038.3016756405,0.0,1.0
2021-08-12,46.68,46.69,46.5367,46.67,5830,39.481117005684,39.4895748285216,39.3599164044219,39.4726591828465,6893.02686043103,0.0,1.0
2021-08-13,46.7767,46.789,46.711,46.74,139474,39.5629041525231,39.5733072746133,39.5073362564804,39.5318639427093,164905.322183835,0.0,1.0
2021-08-16,46.67,46.729,46.6,46.66,5138,39.4726591828465,39.522560337588,39.4134544229836,39.4642013600089,6074.8494011826,0.0,1.0
2021-08-17,46.3718,46.391,46.249,46.38,4364,39.2204469058307,39.2366859256788,39.1165848413856,39.2273823205575,5159.72027768799,0.0,1.0
2021-08-18,46.18,46.45,46.18,46.3,3655,39.0582258638065,39.2865870804204,39.0582258638065,39.1597197378571,4321.44308316902,0.0,1.0
2021-08-19,45.9699,45.99,45.91,45.91,65404,38.8805270059896,38.8975272298931,38.8298646471927,38.8298646471927,77329.5932726639,0.0,1.0
2021-08-20,46.1479,46.17,45.98,45.98,136539,39.031076252498,39.049768040969,38.8890694070555,38.8890694070555,161435.162006242,0.0,1.0
2021-08-23,46.5143,46.57,46.33,46.33,169947,39.3409708812658,39.388080954471,39.1850932063698,39.1850932063698,200934.688824987,0.0,1.0
2021-08-24,46.6793,46.7425,46.59,46.59,16160,39.4805249580854,39.5339783984187,39.4049966001461,39.4049966001461,19106.5718807145,0.0,1.0
2021-08-25,46.69,46.81,46.6714,46.81,3955,39.4895748285216,39.5910687025722,39.4738432780437,39.5910687025722,4676.14429382585,0.0,1.0
2021-08-26,46.5183,46.78,46.48,46.78,4404,39.3443540104008,39.5656952340595,39.311960548933,39.5656952340595,5207.01377244224,0.0,1.0
2021-08-27,46.9867,46.99,46.64,46.64,1536,39.7405184321117,39.7433095136481,39.4472857143338,39.4472857143338,1816.07019856296,0.0,1.0
2021-08-30,47.1048,47.15,47.005,47.09,3836,39.8404053198231,39.8786346790489,39.7559962479044,39.8278877420236,4535.44614693198,0.0,1.0
2021-08-31,47.0852,47.19,47.0401,47.19,6623,39.8238279870615,39.9124659703991,39.7856832060642,39.9124659703991,7830.62039393392,0.0,1.0
2021-09-01,47.2225,47.29,47.13,47.14,7698,39.9399538946211,39.9970441987746,39.8617190333738,39.8701768562113,9101.63306545421,0.0,1.0
2021-09-02,47.3261,47.44,47.27,47.42,7855,40.0275769392181,40.1239115413378,39.9801285530995,40.1069958956627,9287.26003236462,0.0,1.0
2021-09-03,47.41,47.42,47.28,47.33,3731,40.0985380728252,40.1069958956627,39.988586375937,40.0308754901248,4411.30072320208,0.0,1.0
2021-09-07,47.24,47.36,47.16,47.36,9047,39.9547550845868,40.0562489586374,39.8870925018864,40.0562489586374,10696.6061760411,0.0,1.0
2021-09-08,47.06,47.11,46.991,47.09,7808,39.8025142735109,39.8448033876987,39.7441552959318,39.8278877420236,9231.69017602838,0.0,1.0
2021-09-09,47.061,47.17,47.01,47.17,4364,39.8033600557947,39.895550324724,39.7602251593232,39.895550324724,5159.72027768799,0.0,1.0
2021-09-10,46.79,47.28,46.79,47.28,6550,39.5741530568971,39.988586375937,39.5741530568971,39.988586375937,7744.3097660074,0.0,1.0
2021-09-13,47.05,47.14,46.86,47.14,5948,39.7940564506734,39.8701768562113,39.6333578167599,39.8701768562113,7032.54266995604,0.0,1.0
2021-09-14,46.91,47.11,46.81,47.11,13768,39.6756469309477,39.8448033876987,39.5910687025722,39.8448033876987,16278.4208944107,0.0,1.0
2021-09-15,47.0549,47.0732,46.8801,46.94,5966,39.7982007838638,39.8136785996565,39.6503580406634,39.7010203994603,7053.82474259545,0.0,1.0
2021-09-16,46.9,46.9887,46.835,46.839,7480,39.6671891081101,39.7422099966792,39.612213259666,39.6155963888011,8843.88351904358,0.0,1.0
2021-09-17,46.607,46.8,46.52,46.8,11426,39.4193748989699,39.5826108797346,39.3457918402832,39.5826108797346,13509.3867765497,0.0,1.0
2021-09-20,46.1099,46.139,45.721,45.98,5228,38.9989365257153,39.0235487901726,38.6700117955629,38.8890694070555,6181.25976437965,0.0,1.0
2021-09-21,46.01,46.18,45.911,46.18,73765,39.0505300908066,39.1948159007487,38.9665048250168,39.1948159007487,86911.1800046732,0.160901,1.0
2021-09-22,46.3071,46.4,46.08,46.08,9201,39.3026907621819,39.381538713615,39.1099418949004,39.1099418949004,10840.7749911611,0.0,1.0
2021-09-23,46.5949,46.74,46.5949,46.63,10050,39.5469581510134,39.6701103334993,39.5469581510134,39.5767489270661,11841.0812586859,0.0,1.0
2021-09-24,46.4452,46.51,46.33,46.4,10911,39.4199017642585,39.4749001200482,39.3221269095212,39.381538713615,12855.5261306987,0.0,1.0
2021-09-27,46.4373,46.52,46.3,46.3,7004,39.4131967177964,39.483387520633,39.2966647077667,39.2966647077667,8252.23215281952,0.0,1.0
2021-09-28,45.72,45.91,45.72,45.82,5492,38.8043954738465,38.9656560849583,38.8043954738465,38.8892694796948,6470.76798733363,0.0,1.0
2021-09-29,45.7435,45.949,45.7435,45.93,5624,38.8243408652209,38.9987569472392,38.8243408652209,38.982630886128,6626.29263670144,0.0,1.0
2021-09-30,45.5559,45.849,45.5559,45.731,11141,38.6651172302495,38.9138829413908,38.6651172302495,38.8137316144898,13126.5160500517,0.0,1.0
2021-10-01,45.8848,45.945,45.5301,45.5301,3103,38.9442678354845,38.9953619870052,38.6432197367406,38.6432197367406,3656.00747718432,0.0,1.0
2021-10-04,45.5533,45.619,45.431,45.5015,5434,38.6629105060974,38.7186727279397,38.5591095969449,38.618945771068,6402.43139897504,0.0,1.0
2021-10-05,45.7701,45.879,45.761,45.761,3809,38.8469173507765,38.9393451431453,38.8391938162443,38.8391938162443,4487.82870789399,0.0,1.0
2021-10-06,45.6779,45.71,45.34,45.36,5543,38.7686635173844,38.7959080732617,38.481874251623,38.4988490527926,6530.85705640755,0.0,1.0
2021-10-07,45.9442,46.12,45.93,45.93,2869,38.9946829949584,39.1438914972398,38.982630886128,38.982630886128,3380.30468966864,0.0,1.0
2021-10-08,45.8823,45.96,45.85,45.94,4615,38.9421459853383,39.0080930878825,38.9147316814493,38.9911182867128,5437.4716426702,0.0,1.0
2021-10-11,45.76,46.08,45.76,45.94,6513,38.8383450761859,39.1099418949004,38.8383450761859,38.9911182867128,7673.72758585285,0.0,1.0
2021-10-12,45.779,45.89,45.75,45.83,6062,38.854471137297,38.9486812837887,38.829857675601,38.8977568802797,7142.35170051283,0.0,1.0
2021-10-13,46.0705,46.09,45.9,45.96,54138,39.1018788643449,39.1184292954853,38.9571686843735,39.0080930878825,63786.314147536,0.0,1.0
2021-10-14,46.4853,46.53,46.34,46.4019,12132,39.4539362406036,39.4918749212178,39.330614310106,39.3831513197261,14294.129137351,0.0,1.0
2021-10-15,46.61,46.73,46.57,46.571,25850,39.5597741258965,39.6616229329144,39.5258245235571,39.5266732636156,30456.910501197,0.0,1.0
2021-10-18,46.6469,46.679,46.505,46.505,2169,39.5910926340545,39.6183371899318,39.4706564197557,39.4706564197557,2555.55276120296,0.0,1.0
2021-10-19,46.7683,46.92,46.67,46.92,4772,39.6941296771543,39.8228835440262,39.6106985294055,39.8228835440262,5622.45171805464,0.0,1.0
2021-10-20,46.8662,46.9085,46.68,46.68,2958,39.7772213288798,39.8131230333537,39.6191859299903,39.6191859299903,3485.16600628785,0.0,1.0
2021-10-21,46.7857,46.7857,46.67,46.69,14523,39.708897754172,39.708897754172,39.6106985294055,39.6276733305751,17111.2460815816,0.0,1.0
2021-10-22,46.9007,46.98,46.7906,46.8,4409,39.8065028608975,39.8738079475352,39.7130565804585,39.7210347370083,5194.75893229315,0.0,1.0
2021-10-25,46.9962,47.059,46.98,46.99,13069,39.8875575364826,39.9408584121554,39.8738079475352,39.88229534812,15398.1185044543,0.0,1.0
2021-10-26,47.0951,47.49,47.041,47.23,30077,39.9714979282666,40.3066653773616,39.9255810911027,40.085992962156,35437.2339320891,0.0,1.0
2021-10-27,46.9499,47.11,46.93,47.01,10676,39.8482608717749,39.984144155138,39.8313709446111,39.8992701492897,12578.6451261423,0.0,1.0
2021-10-28,47.1472,47.15,47.001,47.11,20179,40.0157172853136,40.0180937574773,39.8916314887634,39.984144155138,23775.2416635843,0.0,1.0
2021-10-29,47.0,47.0006,46.92,46.98,4018,39.8907827487049,39.89129199274,39.8228835440262,39.8738079475352,4734.07606939303,0.0,1.0
2021-11-01,47.201,47.2199,47.01,47.01,3539,40.06137950046,40.0774206875653,39.8992701492897,39.8992701492897,4169.71010691436,0.0,1.0
2021-11-02,47.2755,47.32,47.18,47.18,5251,40.124610634817,40.1623795674195,40.0435559592318,40.0435559592318,6186.81768053329,0.0,1.0
2021-11-03,47.4984,47.57,47.235,47.2549,11464,40.3137947938528,40.3745645820402,40.0902366624484,40.1071265896122,13507.0801541866,0.0,1.0
2021-11-04,47.59,47.6036,47.44,47.46,9655,40.3915393832099,40.4030822480053,40.2642283744374,40.2812031756071,11375.6855276231,0.0,1.0
2021-11-05,47.815,47.85,47.69,47.76,6276,40.5825058963686,40.6122117984155,40.4764133890582,40.535825193152,7394.49014721519,0.0,1.0
2021-11-08,47.8774,47.94,47.82,47.94,16576,40.6354672760179,40.688598403679,40.586749596661,40.688598403679,19530.1256660674,0.0,1.0
2021-11-09,47.8687,47.91,47.8079,47.835,51962,40.6280832375091,40.6631362019245,40.5764798419534,40.5994806975382,61222.5138670485,0.0,1.0
2021-11-10,47.4347,47.775,47.4347,47.7229,7484,40.2597300521275,40.5485562940293,40.2597300521275,40.5043369369823,8817.77633233882,0.0,1.0
2021-11-11,47.5234,47.57,47.5,47.57,6839,40.3350132953149,40.3745645820402,40.3151527779464,40.3745645820402,8057.82634110974,0.0,1.0
2021-11-12,47.62,47.666,47.585,47.6023,4626,40.4170015849644,40.4560436276546,40.3872956829175,40.4019788859292,5450.43203011751,0.0,1.0
2021-11-15,47.5,47.6664,47.49,47.6664,5862,40.3151527779464,40.456383123678,40.3066653773616,40.456383123678,6906.70829237978,0.0,1.0
2021-11-16,47.5,47.63,47.49,47.59,5898,40.3151527779464,40.4254889855492,40.3066653773616,40.3915393832099,6949.12410584373,0.0,1.0
2021-11-17,47.4599,47.4635,47.36,47.45,70627,40.2811183016012,40.2841737658118,40.1963291697588,40.2727157750223,83213.9349310657,0.0,1.0
2021-11-18,47.4607,47.4607,47.3821,47.46,2787,40.281797293648,40.281797293648,40.2150863250513,40.2812031756071,3283.69089233409,0.0,1.0
2021-11-19,47.26,47.38,47.26,47.38,4030,40.1114551639105,40.2133039709285,40.1114551639105,40.2133039709285,4748.21467388101,0.0,1.0
2021-11-22,47.0936,47.41,47.0936,47.33,15212,39.9702248181789,40.2387661726829,39.9702248181789,40.1708669680043,17923.0376226,0.0,1.0
2021-11-23,47.0286,47.05,46.9,47.04,7934,39.9150567143775,39.933219751629,39.8059087428566,39.9247323510442,9347.9740006382,0.0,1.0
2021-11-24,47.02,47.07,46.795,46.87,8666,39.9077575498745,39.9501945527987,39.7167910367158,39.7804465411021,10210.4288744052,0.0,1.0
2021-11-26,46.26,46.56,46.16,46.56,5057,39.2627151054274,39.5173371229723,39.1778410995791,39.5173371229723,5958.24357464424,0.0,1.0
2021-11-29,46.45,46.57,46.361,46.56,11584,39.4239757165392,39.5258245235571,39.3484378513342,39.5173371229723,13648.4661990664,0.0,1.0
2021-11-30,46.07,46.4542,45.9482,46.44,9761,39.1014544943156,39.4275404247848,38.9980779551924,39.4154883159543,11500.5765339336,0.0,1.0
2021-12-01,45.8683,46.56,45.8683,46.56,10366,38.9302636245196,39.5173371229723,38.9302636245196,39.5173371229723,12213.3978435361,0.0,1.0
2021-12-02,46.2823,46.39,46.01,46.01,4921,39.2816420087316,39.3730513130302,39.0505300908066,39.0505300908066,5798.00605711376,0.0,1.0
2021-12-03,46.2,46.4018,46.01,46.32,3506,39.2117907019184,39.3830664457203,39.0505300908066,39.3136395089364,4130.82894457241,0.0,1.0
2021-12-06,46.4523,46.515,46.325,46.325,6985,39.4259278186737,39.4791438203406,39.3178832092288,39.3178832092288,8229.84602904686,0.0,1.0
2021-12-07,47.0167,47.13,47.0167,47.08,6189,39.9049567076815,40.0011189563077,39.9049567076815,39.9586819533835,7291.98526467732,0.0,1.0
2021-12-08,47.1008,47.17,46.98,47.17,20235,39.9763357466,40.035068558647,39.8738079475352,40.035068558647,23841.2218178616,0.0,1.0
2021-12-09,46.8235,47.0,46.8164,46.955,8471,39.7409801283826,39.8907827487049,39.7349540739674,39.8525894460731,9980.67655147545,0.0,1.0
2021-12-10,46.9293,47.029,46.815,47.029,7468,39.8307768265701,39.9153962104009,39.7337658378855,39.9153962104009,8798.92485968819,0.0,1.0
2021-12-13,46.6443,46.95,46.631,46.95,6226,39.5888859099024,39.8483457457807,39.5775976671246,39.8483457457807,7335.57929518194,0.0,1.0
2021-12-14,46.44,46.489,46.27,46.42,23637,39.4154883159543,39.45707657882,39.2712025060122,39.3985135147847,27849.5161902049,0.0,1.0
2021-12-15,46.77,46.77,46.26,46.2731,7952,39.6955725352538,39.6955725352538,39.2627151054274,39.2738336001935,9369.18190737017,0.0,1.0
2021-12-16,46.6573,46.865,46.57,46.86,10015,39.5999195306627,39.7762028408097,39.5258245235571,39.7719591405172,11799.8436622626,0.0,1.0
2021-12-17,46.33,46.58,46.33,46.4097,3040,39.3221269095212,39.534311924142,39.3221269095212,39.3897714921823,3581.7798036224,0.0,1.0
2021-12-20,46.0642,46.83,45.8712,46.83,4581,39.0965318019764,39.7464969387627,38.9327249706892,39.7464969387627,5397.41226328757,0.0,1.0
2021-12-21,46.6073,46.62,46.241,46.34,11476,39.5574825277386,39.5682615264813,39.2465890443162,39.330614310106,13521.2187586746,0.0,1.0
2021-12-22,46.9238,46.9238,46.82,46.8281,880,39.8261087562485,39.8261087562485,39.7380095381779,39.7448843326516,1036.83099578543,0.0,1.0
2021-12-23,47.1231,47.46,46.98,47.46,12622,39.9952626499041,40.2812031756071,39.8738079475352,40.2812031756071,14871.455487277,0.0,1.0
2021-12-27,47.46,47.46,47.18,47.19,24570,40.2812031756071,40.2812031756071,40.0435559592318,40.0520433598167,28948.7926891455,0.0,1.0
2021-12-28,46.11,46.23,46.11,46.23,3364,40.2495969445692,40.3543454076651,40.2495969445692,40.3543454076651,3853.80356016035,1.312761,1.0
2021-12-29,46.1,46.1,46.0,46.07,25274,40.2408679059779,40.2408679059779,40.1535775200647,40.214680790204,28953.9331686958,0.0,1.0
2021-12-30,46.13,46.47,46.075,46.15,114570,40.2670550217519,40.5638423338567,40.2190453094996,40.2845130989345,131251.567743035,0.0,1.0
2021-12-31,46.08,46.15,46.031,46.11,14456,40.2234098287953,40.2845130989345,40.1806375396978,40.2495969445692,16560.8157745773,0.0,1.0
2022-01-03,46.11,46.139,45.9888,46.12,36866,40.2495969445692,40.2749111564841,40.1438009968425,40.2583259831606,42233.7461500807,0.0,1.0
2022-01-04,46.2,46.24,46.0804,46.16,28600,40.3281582918911,40.3630744462564,40.2237589903389,40.2932421375258,32764.2038705666,0.0,1.0
2022-01-05,45.6858,46.28,45.6858,46.2267,10117,39.8793111275255,40.3979906006217,39.8793111275255,40.3514648249299,11590.0507188294,0.0,1.0
2022-01-06,45.57,45.72,45.4801,45.67,17262,39.778228860638,39.9091644395078,39.6997548037021,39.8655192465512,19775.3736788014,0.0,1.0
2022-01-07,45.65,45.66,45.59,45.6,4466,39.8480611693686,39.8567902079599,39.7956869378207,39.804415976412,5116.2564505577,0.0,1.0
2022-01-10,45.48,45.48,45.08,45.42,14864,39.6996675133162,39.6996675133162,39.3505059696634,39.6472932817683,17028.2212004231,0.0,1.0
2022-01-11,45.9,45.9,45.41,45.43,12461,40.0662871341516,40.0662871341516,39.6385642431769,39.6560223203596,14275.3407143752,0.0,1.0
2022-01-12,46.06,46.12,45.99,45.99,8907,40.2059517516126,40.2583259831606,40.1448484814734,40.1448484814734,10203.872862767,0.0,1.0
2022-01-13,45.7629,46.109,45.7482,46.09,6977,39.9466120150646,40.2487240407101,39.9337803283353,40.2321388673866,7992.86190227073,0.0,1.0
2022-01-14,45.74,45.74,45.55,45.56,3946,39.9266225166905,39.9266225166905,39.7607707834554,39.7694998220467,4520.54365291103,0.0,1.0
2022-01-18,45.1228,45.3001,45.071,45.3,15587,39.3878662548343,39.5426321090584,39.3426498349313,39.5425448186724,17856.4911094588,0.0,1.0
2022-01-19,45.0964,45.39,45.0964,45.39,20886,39.3648215929532,39.6211061659943,39.3648215929532,39.6211061659943,23927.0336377851,0.0,1.0
2022-01-20,44.86,45.49,44.86,45.3886,11643,39.1584671206544,39.7083965519075,39.1584671206544,39.6198841005915,13338.2386596156,0.0,1.0
2022-01-21,44.5,44.85,44.5,44.79,9569,38.844221731367,39.1497380820631,38.844221731367,39.0973638505152,10962.2610782326,0.0,1.0
2022-01-24,44.27,44.32,43.54,44.11,64660,38.6434538437667,38.6870990367232,38.0062340266004,38.5037892263055,74074.5951842948,0.0,1.0
2022-01-25,44.1699,44.2942,43.871,44.06,7865,38.5560761674676,38.6645781171576,38.295165203973,38.460144033349,9010.1560644058,0.0,1.0
2022-01-26,43.9971,44.6,43.84,44.43,7094,38.4052383806096,38.9315121172802,38.26810518434,38.7831184612277,8126.89728174123,0.0,1.0
2022-01-27,43.77,44.19,43.7551,44.07,8437,38.2070019142007,38.5736215350361,38.1939956466997,38.4688730719403,9665.44014181715,0.0,1.0
2022-01-28,44.0176,44.0176,43.5498,43.7,4791,38.4231329097218,38.4231329097218,38.0147884844199,38.1458986440615,5488.57694908687,0.0,1.0
2022-01-31,44.5704,44.5704,44.04,44.04,13661,38.9056741630499,38.9056741630499,38.4426859561663,38.4426859561663,15650.0625550982,0.0,1.0
2022-02-01,44.74,44.7899,44.4949,44.569,29540,39.0537186575586,39.0972765601293,38.8397699216854,38.9044520976471,33841.0693124663,0.0,1.0
2022-02-02,44.91,45.01,44.86,45.01,18853,39.202112313611,39.2894026995242,39.1584671206544,39.2894026995242,21598.0257192934,0.0,1.0
2022-02-03,44.44,44.66,44.44,44.62,10487,38.7918474998191,38.9838863488281,38.7918474998191,38.9489701944628,12013.9232863857,0.0,1.0
2022-02-04,44.42,44.5898,44.31,44.42,5274,38.7743894226364,38.922608497917,38.6783699981319,38.7743894226364,6041.90248997791,0.0,1.0
2022-02-07,44.4681,44.63,44.45,44.4501,7385,38.8163760982607,38.9576992330541,38.8005765384104,38.8006638287963,8460.26732811657,0.0,1.0
2022-02-08,44.6216,44.63,44.42,44.46,6044,38.9503668406374,38.9576992330541,38.7743894226364,38.8093055770017,6924.01567110854,0.0,1.0
2022-02-09,45.06,45.07,44.87,44.87,7375,39.3330478924808,39.3417769310721,39.1671961592457,39.1671961592457,8448.81131277722,0.0,1.0
2022-02-10,44.56,45.03,44.53,44.9824,14890,38.8965959629149,39.3068607767068,38.8704088471409,39.2653105530122,17058.0068403055,0.0,1.0
2022-02-11,44.3,44.685,44.29,44.679,30540,38.6696409595406,39.0057089453064,38.6609119209493,39.0004715221516,34986.6708464022,0.0,1.0
2022-02-14,44.08,44.17,44.0,44.16,19412,38.4776021105316,38.5561634578535,38.4077698018011,38.5474344192621,22238.4169767636,0.0,1.0
2022-02-15,44.4645,44.4645,44.28,44.2801,6097,38.8132336443678,38.8132336443678,38.652182882358,38.6522701727439,6984.73255240715,0.0,1.0
2022-02-16,44.604,44.68,44.41,44.41,12200,38.9350037327167,39.0013444260107,38.7656603840451,38.7656603840451,13976.3387140179,0.0,1.0
2022-02-17,44.2336,44.52,44.195,44.49,5560,38.6116801432943,38.8616798085496,38.5779860543318,38.8354926927757,6369.54452868356,0.0,1.0
2022-02-18,44.08,44.285,44.07,44.15,13041,38.4776021105316,38.6565474016536,38.4688730719403,38.5387053806708,14939.789604058,0.0,1.0
2022-02-22,43.82,44.07,43.74,43.9,24426,38.2506471071573,38.4688730719403,38.1808147984268,38.3204794158879,27982.4630679182,0.0,1.0
2022-02-23,43.55,43.98,43.52,43.98,9965,38.0149630651917,38.3903117246184,37.9887759494178,38.3903117246184,11415.9192856712,0.0,1.0
2022-02-24,43.3807,43.3807,42.701,42.73,23454,37.8671804418407,37.8671804418407,37.2738676887888,37.2991819007036,26868.9383769325,0.0,1.0
2022-02-25,44.0,44.0,43.585,43.585,11826,38.4077698018011,38.4077698018011,38.0455147002613,38.0455147002613,13547.8837403259,0.0,1.0
2022-02-28,43.8978,43.9551,43.7005,43.71,8127,38.3185590273978,38.368576418526,38.1463350959911,38.1546276826528,9310.30366629701,0.0,1.0
2022-03-01,43.5571,43.912,43.53,43.912,3432,38.0211606825916,38.3309542621974,37.9975049880091,38.3309542621974,3931.70446446798,0.0,1.0
2022-03-02,43.84,43.955,43.6542,43.6542,44581,38.26810518434,38.3684891281401,38.1059196473133,38.1059196473133,51072.061984396,0.0,1.0
2022-03-03,43.6078,43.87,43.53,43.87,10654,38.0654169082495,38.2942923001139,37.9975049880091,38.2942923001139,12205.238742553,0.0,1.0
2022-03-04,43.2989,43.33,43.07,43.33,3071,37.7957769061637,37.8229242161827,37.5959692128084,37.8229242161827,3518.14231071713,0.0,1.0
2022-03-07,42.43,43.07,42.43,43.07,3510,37.0373107429641,37.5959692128084,37.0373107429641,37.5959692128084,4021.06138411498,0.0,1.0
2022-03-08,42.53,42.89,42.4997,42.55,5113,37.1246011288772,37.4388465181647,37.0981521419455,37.1420592060599,5857.46064301423,0.0,1.0
2022-03-09,43.0765,43.12,43.031,43.12,1671,37.6016430878928,37.639614405765,37.5619259623023,37.639614405765,1914.30016320688,0.0,1.0
2022-03-10,42.76,42.82,42.6,42.82,8160,37.3253690164776,37.3777432480255,37.1857043990165,37.3777432480255,9348.10851691689,0.0,1.0
2022-03-11,42.5071,42.83,42.5071,42.77,48831,37.1046116305031,37.3864722866168,37.1046116305031,37.3340980550689,55940.8685036237,0.0,1.0
2022-03-14,42.16,42.51,42.04,42.51,18530,36.8016267009985,37.1071430516946,36.6968782379026,37.1071430516946,21227.9964238321,0.0,1.0
2022-03-15,42.29,42.36,42.06,42.11,4324,36.9151042026856,36.9762074728248,36.7143363150853,36.7579815080419,4953.58103273881,0.0,1.0
2022-03-16,43.2552,43.29,42.96,43.0387,10961,37.7576310075197,37.7880080618174,37.4999497883039,37.5686473220176,12556.9384134713,0.0,1.0
2022-03-17,43.6389,43.708,43.23,43.23,3622,38.0925642182685,38.1528818749346,37.7356338302695,37.7356338302695,4149.36875591581,0.0,1.0
2022-03-18,44.0096,44.0314,43.68,43.7,4977,38.4161496788487,38.4351789829778,38.1284405668789,38.1458986440615,5701.65883439895,0.0,1.0
2022-03-21,43.85,44.0,43.78,44.0,17075,38.2768342229313,38.4077698018011,38.215730952792,38.4077698018011,19561.1461919554,0.0,1.0
2022-03-22,43.9854,44.01,43.95,43.98,9816,38.489769517424,38.5112959405128,38.4587924695646,38.4850442050387,11217.5440854367,0.108539,1.0
2022-03-23,43.79,43.95,43.79,43.9026,2070,38.3187832137027,38.4587924695646,38.3187832137027,38.4173147275155,2365.55789087753,0.0,1.0
2022-03-24,44.0445,44.0445,43.82,43.86,12085,38.541485436308,38.541485436308,38.3450349491768,38.3800372631423,13810.5155126836,0.0,1.0
2022-03-25,44.03,44.05,43.8799,44.05,5521,38.5287970974955,38.5462982544783,38.3974509143401,38.5462982544783,6309.29715726323,0.0,1.0
2022-03-28,43.95,43.96,43.77,43.96,11562,38.4587924695646,38.467543048056,38.30128205672,38.467543048056,13212.8407412203,0.0,1.0
2022-03-29,44.5,44.5,44.2514,44.26,9641,38.9400742865899,38.9400742865899,38.7225349052944,38.730060402797,11017.5573072224,0.0,1.0
2022-03-30,44.35,44.54,44.31,44.46,65276,38.8088156092193,38.9750766005553,38.7738132952539,38.9050719726244,74596.2110555179,0.0,1.0
2022-03-31,43.9854,44.34,43.9854,44.25,8949,38.489769517424,38.800065030728,38.489769517424,38.7213098243057,10226.7524470836,0.0,1.0
2022-04-01,44.1594,44.1594,44.0,44.109,12430,38.6420295831739,38.6420295831739,38.5025453620214,38.5979266675774,14204.7751611631,0.0,1.0
2022-04-04,44.3778,44.395,44.31,44.36,3127,38.8331422174253,38.8481932124305,38.7738132952539,38.8175661877107,3573.47803129181,0.0,1.0
2022-04-05,43.88,44.41,43.87,44.26,46623,38.397538420125,38.8613190801675,38.3887878416337,38.730060402797,53279.9060610547,0.0,1.0
2022-04-06,43.4796,43.62,43.29,43.62,9650,38.0471652573306,38.1700233793494,37.8812542891343,38.1700233793494,11027.8423415305,0.0,1.0
2022-04-07,43.49,43.549,43.19,43.45,5298,38.0562658589616,38.1078942720607,37.7937485042206,38.0212635449962,6054.45686273874,0.0,1.0
2022-04-08,43.4094,43.512,43.35,43.35,5578,37.9857361963212,38.0755171316427,37.9337577600825,37.9337577600825,6374.43570788159,0.0,1.0
2022-04-11,42.96,43.28,42.96,43.28,29979,37.5924851989191,37.8725037106429,37.5924851989191,37.8725037106429,34259.4492804916,0.0,1.0
2022-04-12,42.93,43.34,42.89,43.23,54310,37.566233463445,37.9250071815911,37.5312311494795,37.8287508181861,62064.4681418159,0.0,1.0
2022-04-13,43.29,43.3081,42.98,42.98,5459,37.8812542891343,37.8970928362037,37.6099863559018,37.6099863559018,6238.44469869587,0.0,1.0
2022-04-14,43.1106,43.39,43.1106,43.39,6211,37.7242689109991,37.968760074048,37.7242689109991,37.968760074048,7097.8164542224,0.0,1.0
2022-04-18,43.0454,43.18,43.02,43.13,6657,37.6672151392354,37.7849979257292,37.6449886698673,37.7412450332724,7607.49704327137,0.0,1.0
2022-04-19,43.13,43.189,43.0,43.0,19559,37.7412450332724,37.7928734463715,37.6274875128846,37.6274875128846,22351.6651148182,0.0,1.0
2022-04-20,43.3,43.42,43.243,43.29,5094,37.8900048676256,37.9950118095221,37.8401265702248,37.8812542891343,5821.32941842037,0.0,1.0
2022-04-21,42.9056,43.445,42.9,43.445,15403,37.5448820519261,38.0168882557505,37.5399817279709,38.0168882557505,17602.2648276264,0.0,1.0
2022-04-22,42.2689,42.741,42.2689,42.7,18284,36.9877327193806,37.4008475299581,36.9877327193806,37.3649701581435,20894.6185878284,0.0,1.0
2022-04-25,42.17,42.23,41.67,41.99,19236,36.901189498101,36.9536929690492,36.4636605735326,36.7436790852564,21982.5466613141,0.0,1.0
2022-04-26,41.6635,42.15,41.6635,42.15,8861,36.4579726975132,36.8836883411183,36.4579726975132,36.8836883411183,10126.1876671816,0.0,1.0
2022-04-27,41.67,41.89,41.54,41.715,14072,36.4636605735326,36.6561733003427,36.3499030531448,36.5030381767437,16081.222531608,0.0,1.0
2022-04-28,42.1164,42.161,41.64,41.684,4970,36.8542863973873,36.8933139774588,36.4374088380585,36.4759113834205,5679.62450128567,0.0,1.0
2022-04-29,41.58,42.15,41.55,42.06,8150,36.3849053671103,36.8836883411183,36.3586536316362,36.804933134696,9313.66995683665,0.0,1.0
2022-05-02,41.47,41.5476,41.1799,41.4,14694,36.2886490037052,36.3565534927982,36.0347947216706,36.2273949542656,16792.0326804611,0.0,1.0
2022-05-03,41.74,41.8,41.61,41.63,13811,36.5249146229722,36.5774180939204,36.4111571025844,36.4286582595671,15782.9565366713,0.0,1.0
2022-05-04,42.41,42.41,41.55,41.79,44165,37.1112033818938,37.1112033818938,36.3586536316362,36.568667515429,50470.9489133364,0.0,1.0
2022-05-05,41.48,41.5,41.3,41.5,7260,36.2973995821966,36.3149007391793,36.1398891693519,36.3149007391793,8296.5943419183,0.0,1.0
2022-05-06,41.21,41.34,40.95,41.32,35106,36.0611339629296,36.1748914833174,35.833618922154,36.1573903263347,40118.4904913752,0.0,1.0
2022-05-09,40.36,40.8,40.26,40.8,15477,35.3173347911633,35.7023602447835,35.2298290062496,35.7023602447835,17686.8306652713,0.0,1.0
2022-05-10,40.36,40.7,40.18,40.6,31821,35.3173347911633,35.6148544598698,35.1598243783187,35.5273486749562,36364.4529688957,0.0,1.0
2022-05-11,40.24,40.77,40.21,40.63,16034,35.2123278492669,35.6761085093094,35.1860761137928,35.5536004104303,18323.3600107876,0.0,1.0
2022-05-12,40.1523,40.3876,39.94,40.0,7998,35.1355852758976,35.3414863877995,34.9498104945258,35.002313965474,9139.96715518768,0.0,1.0
2022-05-13,40.77,40.8099,40.63,40.66,8461,35.6761085093094,35.71102331749,35.5536004104303,35.5798521459044,9669.0750312632,0.0,1.0
2022-05-16,40.7746,40.96,40.64,40.64,25238,35.6801337754154,35.8423695006454,35.5623509889216,35.5623509889216,28841.5217632692,0.0,1.0
2022-05-17,41.2302,41.26,41.0565,41.14,31655,36.0788101314822,36.1048868553865,35.9268125830871,35.99987991349,36174.7512249895,0.0,1.0
2022-05-18,40.5,40.66,40.5,40.59,4711,35.4398428900425,35.5798521459044,35.4398428900425,35.5185980964648,5383.64406952853,0.0,1.0
2022-05-19,40.7102,40.86,40.49,40.49,64299,35.623780049931,35.7548637157317,35.4310923115511,35.4310923115511,73479.7134422873,0.0,1.0
2022-05-20,40.8,40.8,40.39,40.77,7594,35.7023602447835,35.7023602447835,35.3435865266374,35.6761085093094,8678.28339291014,0.0,1.0
2022-05-23,41.1123,41.1923,40.98,40.98,16968,35.975640811069,36.0456454389999,35.8598706576282,35.8598706576282,19390.718015657,0.0,1.0
2022-05-24,41.0521,41.0521,40.781,40.781,20968,35.9229623285509,35.9229623285509,35.6857341456499,35.6857341456499,23961.8443748407,0.0,1.0
2022-05-25,41.29,41.3274,41.0608,41.18,15974,36.1311385908606,36.1638657544183,35.9305753318384,36.0348822274555,18254.7931153999,0.0,1.0
2022-05-26,41.6752,41.75,41.35,41.35,17752,36.4682108743481,36.5336652014635,36.1836420618088,36.1836420618088,20286.658782057,0.0,1.0
2022-05-27,42.19,42.19,41.955,41.955,15615,36.9186906550837,36.9186906550837,36.7130520605366,36.7130520605366,17844.5345246632,0.0,1.0
2022-05-31,41.95,42.12,41.89,41.996,31232,36.7086767712909,36.8574366056442,36.6561733003427,36.7489294323512,35691.3546125059,0.0,1.0
2022-06-01,41.7668,42.01,41.64,42.01,25033,36.548366173329,36.7611802422391,36.4374088380585,36.7611802422391,28607.251537361,0.0,1.0
2022-06-02,42.2878,42.29,41.8,41.81,19569,37.0042713127293,37.0061964399974,36.5774180939204,36.5861686724117,22363.0929307162,0.0,1.0
2022-06-03,41.9455,42.0,41.8784,41.9692,17551,36.7047390109698,36.7524296637477,36.6460226292927,36.7254778819943,20056.959682508,0.0,1.0
2022-06-06,41.9768,42.23,41.935,42.2087,46601,36.7321283216478,36.9536929690492,36.6955509035538,36.9350542368626,53254.7648660791,0.0,1.0
2022-06-07,42.23,42.26,41.9804,42.0983,4504,36.9536929690492,36.9799447045233,36.7352785299047,36.8384478503179,5147.08828044078,0.0,1.0
2022-06-08,41.94,42.1301,41.85,42.06,15280,36.6999261927995,36.8662746899204,36.6211709863772,36.804933134696,17461.7026920815,0.0,1.0
2022-06-09,41.3568,41.77,41.3568,41.77,9481,36.1895924551829,36.5511663584463,36.1895924551829,36.5511663584463,10834.712252855,0.0,1.0
2022-06-10,40.77,40.98,40.705,40.98,21072,35.6761085093094,35.8598706576282,35.6192297491155,35.8598706576282,24080.6936601794,0.0,1.0
2022-06-13,39.5659,40.0,39.5,40.0,20078,34.6224513531637,35.002313965474,34.5647850409056,35.002313965474,22944.7687599223,0.0,1.0
2022-06-14,39.3395,39.7009,39.155,39.62,35267,34.4243382561191,34.7405841627972,34.2628900829534,34.669791982802,40302.4783273324,0.0,1.0
2022-06-15,39.7928,39.929,39.5,39.66,4236,34.8210019791329,34.9401848581853,34.5647850409056,34.7047942967675,4840.82281437547,0.0,1.0
2022-06-16,39.1324,39.23,38.98,39.14,37784,34.2431137755629,34.3285194216387,34.1097549593544,34.2497642152163,43178.8595888487,0.0,1.0
2022-06-17,39.055,39.14,38.89,39.14,31558,34.1753842980397,34.2497642152163,34.0309997529321,34.2497642152163,36063.9014107793,0.0,1.0
2022-06-21,38.93,39.13,38.88,38.88,54487,34.4030375979555,34.5797806629334,34.358851831711,34.358851831711,61656.7331870154,0.385158,1.0
2022-06-22,38.8927,39.03,38.751,38.751,63022,34.3700750163371,34.4914091304444,34.2448525548002,34.2448525548002,71314.8207629725,0.0,1.0
2022-06-23,38.95,39.05,38.75,38.9965,42160,34.4207119044532,34.5090834369422,34.2439688394753,34.4618046670606,47707.6710254662,0.0,1.0
2022-06-24,39.51,39.51,39.12,39.12,8742,34.9155924863915,34.9155924863915,34.5709435096845,34.5709435096845,9892.32590380987,0.0,1.0
2022-06-27,39.47,39.599,39.4,39.49,16213,34.8802438733959,34.9942431503067,34.8183838006536,34.8979181798937,18346.4058428814,0.0,1.0
2022-06-28,39.266,39.68,39.2319,39.67,82995,34.6999659471184,35.0658240916227,34.6698312545397,35.0569869383738,93915.9904354496,0.0,1.0
2022-06-29,39.1,39.279,39.0745,39.279,13677,34.5532692031867,34.711454246342,34.530734462402,34.711454246342,15476.7034301542,0.0,1.0
2022-06-30,38.99,39.109,38.7,38.81,26697,34.4560605174488,34.5612226411107,34.1997830732308,34.2969917589687,30209.954776254,0.0,1.0
2022-07-01,39.22,39.22,38.89,38.97,14352,34.6593150421735,34.6593150421735,34.3676889849599,34.438386210951,16240.5240644566,0.0,1.0
2022-07-05,38.7446,38.7446,38.4,38.565,10796,34.2391967767209,34.2391967767209,33.9346684757639,34.0804815043707,12216.603804339,0.0,1.0
2022-07-06,38.55,38.78,38.46,38.78,29631,34.0672257744974,34.270480299222,33.9876913952573,34.270480299222,33530.0284666884,0.0,1.0
2022-07-07,38.9965,39.039,38.89,38.89,18024,34.4618046670606,34.4993625683684,34.3676889849599,34.3676889849599,20395.7083150617,0.0,1.0
2022-07-08,38.995,39.03,38.791,38.8,18295,34.4604790940733,34.4914091304444,34.2802011677958,34.2881546057198,20702.3681549075,0.0,1.0
2022-07-11,38.6699,38.8161,38.6699,38.73,50560,34.1731832419516,34.3023824224505,34.1731832419516,34.2262945329775,57212.9944745628,0.0,1.0
2022-07-12,38.5327,38.749,38.4801,38.6167,11518,34.0519374993768,34.2430851241504,34.0054540732876,34.1261695866675,13033.6089865113,0.0,1.0
2022-07-13,38.546,38.59,38.25,38.27,68425,34.0636909131978,34.102574387493,33.8021111770305,33.8197854835283,77428.7805957666,0.0,1.0
2022-07-14,38.255,38.3,37.86,38.09,16842,33.8065297536549,33.846296943275,33.4574622003235,33.6607167250481,19058.1735154388,0.0,1.0
2022-07-15,38.582,38.629,38.32,38.32,26752,34.0955046648938,34.1370392851637,33.8639712497727,33.8639712497727,30272.1920131231,0.0,1.0
2022-07-18,38.6861,38.935,38.61,38.91,19184,34.1874994302149,34.4074561745799,34.1202486939908,34.3853632914577,21708.3482199369,0.0,1.0
2022-07-19,39.2399,39.249,39.0,39.049,20097,34.6769009771388,34.6849427865953,34.4648976706977,34.5081997216173,22741.4863519637,0.0,1.0
2022-07-20,39.2,39.309,39.12,39.21,23393,34.6416407356757,34.7379657060886,34.5709435096845,34.6504778889246,26471.1942196093,0.0,1.0
2022-07-21,39.451,39.47,39.17,39.19,13000,34.863453282223,34.8802438733959,34.615129275929,34.6328035824268,14710.619623602,0.0,1.0
2022-07-22,39.404,39.645,39.3699,39.59,39787,34.8219186619532,35.0348940552516,34.7917839693744,34.9862897123826,45022.4171510962,0.0,1.0
2022-07-25,39.5719,39.5719,39.45,39.4946,40454,34.9702944650021,34.9702944650021,34.8625695668981,34.9019832703882,45777.1850963996,0.0,1.0
2022-07-26,39.3642,39.6299,39.321,39.53,13587,34.7867467920226,35.0215499538457,34.7485702899873,34.9332667928893,15374.8606789138,0.0,1.0
2022-07-27,39.94,39.99,39.5729,39.61,37796,35.295590076094,35.3397758423385,34.971178180327,35.0039640188804,42769.4291764354,0.0,1.0
2022-07-28,40.25,40.25,39.9,40.01,10788,35.5695418268098,35.5695418268098,35.2602414630984,35.3574501488363,12207.5511153399,0.0,1.0
2022-07-29,40.5141,40.5141,40.23,40.23,4693,35.8029310441132,35.8029310441132,35.551867520312,35.551867520312,5310.53368412031,0.0,1.0
2022-08-01,40.515,40.55,40.35,40.35,37338,35.8037263879056,35.8346564242767,35.6579133592988,35.6579133592988,42251.1627312347,0.0,1.0
2022-08-02,40.1,40.44,40.1,40.44,5947,35.4369845280764,35.7374477385389,35.4369845280764,35.7374477385389,6729.54268473545,0.0,1.0
2022-08-03,40.3,40.39,40.1304,40.27,25231,35.6137275930543,35.6932619722944,35.463849473953,35.5872161333076,28551.0495171617,0.0,1.0
2022-08-04,40.3859,40.449,40.3485,40.349,20580,35.6896387394623,35.7454011764629,35.6565877863115,35.6570296439739,23288.0424502868,0.0,1.0
2022-08-05,40.24,40.24,40.03,40.0311,22719,35.5607046735609,35.5607046735609,35.3751244553341,35.3760965421915,25708.5051714318,0.0,1.0
2022-08-08,40.41,40.55,40.33,40.45,30263,35.7109362787922,35.8346564242767,35.640239052801,35.7462848917878,34245.1908976205,0.0,1.0
2022-08-09,40.25,40.41,40.22,40.39,90583,35.5695418268098,35.7109362787922,35.5430303670631,35.6932619722944,102502.465951134,0.0,1.0
2022-08-10,40.8,40.8241,40.68,40.68,7529,36.0555852554992,36.076882794829,35.9495394165124,35.9495394165124,8519.71193431532,0.0,1.0
2022-08-11,40.7826,41.03,40.7826,41.02,10408,36.0402086088461,36.2588397802238,36.0402086088461,36.2500026269749,11777.5483878807,0.0,1.0
2022-08-12,41.08,41.08,40.83,40.889,18671,36.3030255464683,36.3030255464683,36.0820967152459,36.1342359194144,21127.8445378671,0.0,1.0
2022-08-15,40.89,40.98,40.81,40.82,31540,36.1351196347392,36.2146540139793,36.0644224087481,36.073259561997,35690.2263791082,0.0,1.0
2022-08-16,40.9,40.989,40.79,40.79,17505,36.1439567879881,36.2226074519033,36.0467481022503,36.0467481022503,19808.4151162425,0.0,1.0
2022-08-17,40.72,40.8085,40.55,40.63,79799,35.984888029508,36.0630968357607,35.8346564242767,35.9053536502679,90299.4411802934,0.0,1.0
2022-08-18,40.6761,40.77,40.57,40.77,48518,35.9460929267453,36.0290737957525,35.8523307307745,36.0290737957525,54902.2956075324,0.0,1.0
2022-08-19,40.291,40.345,40.27,40.345,9715,35.6057741551303,35.6534947826744,35.5872161333076,35.6534947826744,10993.3592033302,0.0,1.0
2022-08-22,39.93,39.96,39.86,39.93,11226,35.2867529228451,35.3132643825918,35.2248928501029,35.2867529228451,12703.1858380428,0.0,1.0
2022-08-23,39.9964,40.06,39.88,39.88,3388,35.3454316204178,35.4016359150808,35.2425671566007,35.2425671566007,3833.81379113565,0.0,1.0
2022-08-24,40.0444,40.09,39.94,39.98,4720,35.3878499560125,35.4281473748275,35.295590076094,35.3309386890896,5341.08650949241,0.0,1.0
2022-08-25,40.4,40.4,40.11,40.23,15951,35.7020991255433,35.7020991255433,35.4458216813253,35.551867520312,18049.9302781596,0.0,1.0
2022-08-26,39.8193,40.48,39.8,40.48,9401,35.1889256363798,35.7727963515345,35.1718699306095,35.7727963515345,10638.041160114,0.0,1.0
2022-08-29,39.74,39.81,39.6539,39.69,24239,35.1188470111161,35.1807070838584,35.0427591216431,35.0746612448716,27428.5160812683,0.0,1.0
2022-08-30,39.3935,39.69,39.3369,39.69,15556,34.8126396510418,35.0746612448716,34.7626213636531,35.0746612448716,17602.9537588271,0.0,1.0
2022-08-31,39.22,39.39,39.22,39.361,4177,34.6593150421735,34.8095466474047,34.6593150421735,34.7839189029829,4726.6352436758,0.0,1.0
2022-09-01,38.85,38.94,38.69,38.94,10889,34.3323403719643,34.4118747512044,34.1909459199819,34.4118747512044,12321.841313954,0.0,1.0
2022-09-02,38.79,39.18,38.735,39.04,8687,34.2793174524709,34.6239664291779,34.230713109602,34.5002462836933,9830.0886669408,0.0,1.0
2022-09-06,38.5,38.84,38.5,38.84,26513,34.0230400082529,34.3235032187154,34.0230400082529,34.3235032187154,30001.7429292738,0.0,1.0
2022-09-07,38.7746,38.7746,38.4662,38.4662,3550,34.2657082364676,34.2657082364676,33.9931704302716,33.9931704302716,4017.13074336823,0.0,1.0
2022-09-08,38.7928,38.81,38.55,38.55,19375,34.2817918553806,34.2969917589687,34.0672257744974,34.0672257744974,21924.4811697914,0.0,1.0
2022-09-09,39.305,39.34,39.2526,39.2668,7228,34.7344308447891,34.7653608811602,34.6881241617649,34.7006729193783,8179.10451072269,0.0,1.0
2022-09-12,39.6,39.64,39.46,39.46,7044,34.9951268656315,35.0304754786271,34.871406720147,34.871406720147,7970.8926637425,0.0,1.0
2022-09-13,38.7365,39.13,38.7365,39.13,10770,34.2320386825893,34.5797806629334,34.2320386825893,34.5797806629334,12187.1825650918,0.0,1.0
2022-09-14,38.91,38.911,38.73,38.87,6285,34.3853632914577,34.3862470067826,34.2262945329775,34.3500146784621,7112.0187949491,0.0,1.0
2022-09-15,38.54,38.81,38.5275,38.73,11772,34.0583886212485,34.2969917589687,34.0473421796874,34.2262945329775,13321.031862234,0.0,1.0
2022-09-16,38.3865,38.44,38.27,38.44,9967,33.9227383188779,33.9700170887595,33.8197854835283,33.9700170887595,11278.5189068031,0.0,1.0
2022-09-19,38.4698,38.4698,38.04,38.04,22656,33.9963518054412,33.9963518054412,33.6165309588036,33.6165309588036,25637.2152455636,0.0,1.0
2022-09-20,37.7084,37.81,37.645,37.81,21242,33.70726201121,33.7980815055492,33.6505892165142,33.7980815055492,23763.4795888676,0.43427,1.0
2022-09-21,37.49,37.89,37.451,37.69,12911,33.5120358540873,33.8695929184147,33.4771740403154,33.690814386251,14443.5686362804,0.0,1.0
2022-09-22,37.18,37.49,37.18,37.49,42430,33.2349291292335,33.5120358540873,33.2349291292335,33.5120358540873,47466.5492399798,0.0,1.0
2022-09-23,36.4989,36.84,36.32,36.84,26478,32.62609883795,32.9310056245552,32.4661814409296,32.9310056245552,29621.0061460331,0.0,1.0
2022-09-26,35.99,36.439,35.93,36.38,22522,32.1711968628595,32.572554667567,32.1175633032104,32.5198150005787,25195.4188541792,0.0,1.0
2022-09-27,35.85,36.209,35.82,36.13,96975,32.0460518903449,32.3669593555787,32.0192351105203,32.2963418353741,108486.179885624,0.0,1.0
2022-09-28,36.5757,36.63,36.08,36.12,24179,32.6947497943009,32.7432881657833,32.2516472023331,32.2874029087659,27049.1089812272,0.0,1.0
2022-09-29,36.16,36.28,35.965,36.28,53928,32.3231586151986,32.4304257344968,32.148849546339,32.4304257344968,60329.3911716622,0.0,1.0
2022-09-30,35.98,36.319,35.97,36.16,17534,32.1622579362513,32.4652875482688,32.1533190096431,32.3231586151986,19615.3305296678,0.0,1.0
2022-10-03,36.5718,36.66,36.25,36.25,15983,32.6912636129237,32.7701049456079,32.4036089546723,32.4036089546723,17880.2228730284,0.0,1.0
2022-10-04,37.3674,37.389,37.26,37.289,18047,33.4024446138709,33.4217526953446,33.306440542099,33.3323634292628,20189.2249383435,0.0,1.0
2022-10-05,37.155,37.23,36.86,37.08,16365,33.2125818127131,33.2796237622745,32.9488834777716,33.1455398631517,18307.5672475199,0.0,1.0
2022-10-06,36.87,37.12,36.87,37.07,100114,32.9578224043798,33.1812955695844,32.9578224043798,33.1366009365435,111997.787193291,0.0,1.0
2022-10-07,36.5081,36.75,36.4404,36.75,7961,32.6343226504296,32.8505552850816,32.5738061172921,32.8505552850816,8905.99100870794,0.0,1.0
2022-10-10,36.32,36.46,36.22,36.45,69692,32.4661814409296,32.5913264134442,32.3767921748477,32.582387486836,77964.6181860161,0.0,1.0
2022-10-11,36.11,36.42,36.015,36.048,29780,32.2784639821577,32.5555707070114,32.1935441793799,32.2230426371869,33314.9619695167,0.0,1.0
2022-10-12,36.04,36.12,35.99,36.0,26389,32.2158914959004,32.2874029087659,32.1711968628595,32.1801357894676,29521.4416189919,0.0,1.0
2022-10-13,36.48,36.54,35.5,35.59,40568,32.6092042666605,32.6628378263097,31.7331894590584,31.813639798532,45383.5250899717,0.0,1.0
2022-10-14,35.98,36.62,35.961,36.62,20315,32.1622579362513,32.7343492391751,32.1452739756957,32.7343492391751,22726.4423240676,0.0,1.0
2022-10-17,36.46,36.66,36.46,36.49,38428,32.5913264134442,32.7701049456079,32.5913264134442,32.6181431932687,42989.5016307787,0.0,1.0
2022-10-18,36.64,36.8929,36.5663,36.851,26766,32.7522270923915,32.9782925463125,32.6863472032892,32.9408384438242,29943.1924807282,0.0,1.0
2022-10-19,36.3788,36.51,36.3,36.435,5616,32.5187423293857,32.6360210464851,32.4483035877132,32.5689790969237,6282.63352655494,0.0,1.0
2022-10-20,36.2,36.67,36.17,36.46,17306,32.3589143216314,32.7790438722161,32.3320975418068,32.5913264134442,19360.2663480341,0.0,1.0
2022-10-21,36.73,36.73,36.15,36.17,51237,32.8326774318652,32.8326774318652,32.3142196885904,32.3320975418068,57318.9626068546,0.0,1.0
2022-10-24,36.62,36.67,36.4901,36.64,11987,32.7343492391751,32.7790438722161,32.6182325825348,32.7522270923915,13409.8874791336,0.0,1.0
2022-10-25,37.18,37.18,36.91,37.02,24680,33.2349291292335,33.2349291292335,32.9935781108125,33.0919063035026,27609.5789592906,0.0,1.0
2022-10-26,37.33,37.56,37.2501,37.3099,6589,33.3690130283563,33.5746083403446,33.2975910047569,33.3510457858739,7371.13110870202,0.0,1.0
2022-10-27,37.3,37.49,37.29,37.46,36824,33.3421962485318,33.5120358540873,33.3332573219236,33.4852190742627,41195.102738935,0.0,1.0
2022-10-28,37.46,37.4699,37.2145,37.29,13368,33.4852190742627,33.4940686116048,33.2657684260318,33.3332573219236,14954.8157020987,0.0,1.0
2022-10-31,37.27,37.39,37.23,37.34,50543,33.3153794687072,33.4226465880054,33.2796237622745,33.3779519549645,56542.5830364435,0.0,1.0
2022-11-01,37.47,37.67,37.42,37.67,8143,33.4941580008709,33.6729365330346,33.44946336783,33.6729365330346,9109.59487299446,0.0,1.0
2022-11-02,37.09,37.7008,37.09,37.46,42096,33.1544787897599,33.7004684269878,33.1544787897599,33.4852190742627,47092.9025879374,0.0,1.0
2022-11-03,36.9688,37.079,36.76,36.8528,17156,33.0461389992687,33.1446459704909,32.8594942116897,32.9424474506137,19192.4609653804,0.0,1.0
2022-11-04,37.6378,37.68,37.33,37.58,41001,33.6441531893563,33.6818754596428,33.3690130283563,33.592486193561,45867.9232945653,0.0,1.0
2022-11-07,37.76,37.8065,37.64,37.705,30884,33.7533868725083,33.7949528812364,33.6461197532101,33.7042227761633,34550.0095858481,0.0,1.0
2022-11-08,37.99,38.12,37.82,37.82,99683,33.9589821844966,34.075188230403,33.8070204321574,33.8070204321574,111515.626393799,0.0,1.0
2022-11-09,37.55,37.85,37.48,37.73,23434,33.5656694137364,33.833837211982,33.5030969274791,33.7265700926837,26215.6755807138,0.0,1.0
2022-11-10,38.78,38.85,38.4047,38.43,29156,34.6651573865432,34.7277298728005,34.329679470938,34.3522949552567,32616.8915776773,0.0,1.0
2022-11-11,39.17,39.28,39.03,39.0741,32636,35.0137755242624,35.1121037169525,34.8886305517478,34.9280512180899,36509.9764552435,0.0,1.0
2022-11-14,38.91,39.16,38.91,39.11,51120,34.7813634324496,35.0048365976543,34.7813634324496,34.9601419646133,57188.0744083847,0.0,1.0
2022-11-15,39.19,39.41,39.1,39.41,14593,35.0316533774788,35.2283097628589,34.9512030380051,35.2283097628589,16325.226327104,0.0,1.0
2022-11-16,39.09,39.18,39.0801,39.17,34698,34.942264111397,35.0227144508706,34.9334145740549,35.0137755242624,38816.7411154564,0.0,1.0
2022-11-17,38.95,39.02,38.75,38.81,20028,34.8171191388824,34.8796916251397,34.6383406067186,34.6919741663678,22405.3746919235,0.0,1.0
2022-11-18,38.95,39.13,38.9051,39.12,34927,34.8171191388824,34.9780198178297,34.7769833584116,34.9690808912215,39072.9239996411,0.0,1.0
2022-11-21,38.79,38.88,38.6601,38.828,59151,34.6740963131514,34.7545466526251,34.5579796565111,34.7080642342625,66172.3745956644,0.0,1.0
2022-11-22,39.2068,39.22,38.94,38.94,17410,35.0466707741806,35.0584701573034,34.8081802122742,34.8081802122742,19476.6114133407,0.0,1.0
2022-11-23,39.4461,39.46,39.26,39.29,10826,35.2605792879144,35.2730043958998,35.0942258637361,35.1210426435607,12111.0738173938,0.0,1.0
2022-11-25,39.5016,39.52,39.48,39.5,6062,35.3101903305899,35.3266379555489,35.2908822491162,35.3087601023326,6781.57486431197,0.0,1.0
2022-11-28,39.17,39.4382,39.13,39.38,25784,35.0137755242624,35.253517535894,34.9780198178297,35.2014929830343,28844.6265756219,0.0,1.0
2022-11-29,39.2361,39.28,39.2,39.28,9081,35.0728618291425,35.1121037169525,35.040592304087,35.1121037169525,10158.9378658557,0.0,1.0
2022-11-30,39.84,39.9,39.285,39.35,15691,35.6126836070109,35.66631716666,35.1165731802566,35.1746762032098,17553.5617281292,0.0,1.0
2022-12-01,40.1,40.38,39.955,40.06,62495,35.8450956988237,36.0953856438529,35.715481263005,35.8093399923909,69913.3159262911,0.0,1.0
2022-12-02,40.04,40.12,39.82,39.83,21390,35.7914621391746,35.8629735520401,35.5948057537945,35.6037446804027,23929.0475664192,0.0,1.0
2022-12-05,39.57,39.99,39.485,39.98,56471,35.3713325885899,35.7467675061337,35.2953517124203,35.7378285795255,63174.251758918,0.0,1.0
2022-12-06,39.39,39.57,39.27,39.57,30755,35.2104319096425,35.3713325885899,35.1031647903443,35.3713325885899,34405.6969567659,0.0,1.0
2022-12-07,39.37,39.47,39.28,39.42,13168,35.1925540564261,35.281943322508,35.1121037169525,35.2372486894671,14731.0751918938,0.0,1.0
2022-12-08,39.54,39.56,39.41,39.51,21852,35.3445158087653,35.3623936619817,35.2283097628589,35.3176990289407,24445.8881449926,0.0,1.0
2022-12-09,39.34,39.59,39.34,39.55,34098,35.1657372766016,35.3892104418062,35.1657372766016,35.3534547353735,38145.5195848416,0.0,1.0
2022-12-12,39.49,39.55,39.31,39.38,37592,35.2998211757244,35.3534547353735,35.138920496777,35.2014929830343,42054.266298122,0.0,1.0
2022-12-13,39.92,40.38,39.83,40.38,13090,35.6841950198763,36.0953856438529,35.6037446804027,36.0953856438529,14643.8163929139,0.0,1.0
2022-12-14,39.9,40.04,39.79,39.95,28149,35.66631716666,35.7914621391746,35.5679889739699,35.7110117997009,31490.3581087954,0.0,1.0
2022-12-15,39.11,39.93,39.11,39.93,24377,34.9601419646133,35.6931339464845,34.9601419646133,35.6931339464845,27270.6120863301,0.0,1.0
2022-12-16,38.94,39.04,38.86,38.89,26993,34.8081802122742,34.897569478356,34.7366687994087,34.7634855792332,30197.1379598108,0.0,1.0
2022-12-19,38.76,39.0099,38.72,38.95,35857,34.6472795333268,34.8706633092654,34.6115238268941,34.8171191388824,40113.3173720941,0.0,1.0
2022-12-20,37.42,37.59,37.3601,37.43,43483,34.6993201762544,34.8569600594709,34.6437752997563,34.7085931105612,46892.3843964381,1.398218,1.0
2022-12-21,37.74,37.85,37.611,37.7,46761,34.9960540740738,35.0980563514492,34.8764332215153,34.9589623368463,50427.4035085399,0.0,1.0
2022-12-22,37.56,37.7,37.285,37.7,78849,34.8291412565504,34.9589623368463,34.5741355631118,34.9589623368463,85031.3367816099,0.0,1.0
2022-12-23,37.63,37.65,37.395,37.54,59725,34.8940517966983,34.912597665312,34.6761378404872,34.8105953879366,64407.8756773284,0.0,1.0
2022-12-27,37.63,37.7399,37.52,37.5583,38208,34.8940517966983,34.9959613447307,34.7920495193229,34.8275648577182,41203.7859167746,0.0,1.0
2022-12-28,37.29,37.68,37.27,37.66,40332,34.5787720302652,34.9404164682326,34.5602261616515,34.9218705996189,43494.3230107661,0.0,1.0
2022-12-29,37.7,37.75,37.5005,37.55,59493,34.9589623368463,35.0053270083806,34.7739672974246,34.8198683222435,64157.6851849526,0.0,1.0
2022-12-30,37.56,37.615,37.4304,37.53,25326,34.8291412565504,34.8801423952381,34.7089640279335,34.8013224536298,27311.7431461534,0.0,1.0
2023-01-03,37.52,37.835,37.46,37.79,68994,34.7920495193229,35.0841469499889,34.7364119134818,35.042418745608,74403.6328921154,0.0,1.0
2023-01-04,37.85,37.967,37.79,37.875,10570,35.0980563514492,35.2065496828394,35.042418745608,35.1212386872163,11398.7651052216,0.0,1.0
2023-01-05,37.6,37.74,37.535,37.7,35393,34.8662329937778,34.9960540740738,34.8059589207832,34.9589623368463,38168.0693821294,0.0,1.0
2023-01-06,38.35,38.37,37.72,37.77,24983,35.561703066792,35.5802489354057,34.97750820546,35.0238728769943,26941.8494440635,0.0,1.0
2023-01-09,38.42,38.7576,38.42,38.49,219477,35.6266136069399,35.9396678691394,35.6266136069399,35.6915241470879,236685.59782391,0.0,1.0
2023-01-10,38.49,38.49,38.35,38.47,20217,35.6915241470879,35.6915241470879,35.561703066792,35.6729782784742,21802.1602774139,0.0,1.0
2023-01-11,38.8,38.8,38.61,38.61,25602,35.9789851106005,35.9789851106005,35.8027993587702,35.8027993587702,27609.383559497,0.0,1.0
2023-01-12,39.15,39.18,38.78,39.1,26066,36.3035378113404,36.331356614261,35.9604392419868,36.2571731398061,28109.7645442485,0.0,1.0
2023-01-13,39.05,39.23,38.98,39.12,15141,36.2108084682719,36.3777212857953,36.1458979281239,36.2757190084198,16328.1648494002,0.0,1.0
2023-01-17,39.24,39.4119,39.22,39.36,46330,36.3869942201021,36.546395960837,36.3684483514884,36.4982694317844,49962.6099645144,0.0,1.0
2023-01-18,39.11,39.68,39.11,39.68,5979,36.266446074113,36.7950033296038,36.266446074113,36.7950033296038,6447.79721514853,0.0,1.0
2023-01-19,39.13,39.1819,39.0,39.11,16280,36.2849919427267,36.3331184717793,36.1644437967376,36.266446074113,17556.4707580897,0.0,1.0
2023-01-20,39.33,39.33,39.15,39.1814,6485,36.4704506288638,36.4704506288638,36.3035378113404,36.3326548250639,6993.47130627834,0.0,1.0
2023-01-23,39.47,39.517,39.35,39.38,70683,36.6002717091598,36.643854500402,36.4889964974775,36.5168153003981,76225.0628129024,0.0,1.0
2023-01-24,39.52,39.58,39.4402,39.4402,12872,36.6466363806941,36.7022739865352,36.5726383649254,36.5726383649254,13881.2586976738,0.0,1.0
2023-01-25,39.62,39.68,39.38,39.4,4050,36.7393657237626,36.7950033296038,36.5168153003981,36.5353611690118,4367.54954362796,0.0,1.0
2023-01-26,39.73,39.73,39.5333,39.6343,5766,36.8413680011381,36.8413680011381,36.6589693833222,36.7526260198214,6218.09646137253,0.0,1.0
2023-01-27,39.68,39.7687,39.59,39.59,4924,36.7950033296038,36.8772542569056,36.7115469208421,36.7115469208421,5310.07751921581,0.0,1.0
2023-01-30,39.37,39.6607,39.37,39.555,26056,36.5075423660912,36.7771065663915,36.5075423660912,36.6790916507681,28098.9804713013,0.0,1.0
2023-01-31,39.67,39.7,39.4009,39.48,13216,36.7857303952969,36.8135491982175,36.5361957330994,36.6095446434667,14252.2308070585,0.0,1.0
2023-02-01,39.99,40.18,39.62,39.65,6922,37.0824642931163,37.2586500449466,36.7393657237626,36.7671845266832,7464.73529407227,0.0,1.0
2023-02-02,40.07,40.21,39.9432,40.13,8047,37.1566477675712,37.2864688478671,37.0390669605602,37.2122853734123,8677.94350063558,0.0,1.0
2023-02-03,39.6,39.91,39.5901,39.78,32576,36.7208198551489,37.0082808186615,36.7116396501851,36.8877326726723,35130.1960328949,0.0,1.0
2023-02-06,39.29,39.41,39.24,39.41,11912,36.4333588916364,36.5446341033187,36.3869942201021,36.5446341033187,12845.9876947398,0.0,1.0
2023-02-07,39.55,39.6199,39.21,39.21,11108,36.6744551836146,36.7392729944196,36.3591754171816,36.3591754171816,11978.9482297826,0.0,1.0
2023-02-08,39.4,39.5539,39.345,39.49,10479,36.5353611690118,36.6780716279943,36.4843600303241,36.6188175777735,11300.6300414018,0.0,1.0
2023-02-09,39.35,39.83,39.35,39.83,42161,36.4889964974775,36.9340973442066,36.4889964974775,36.9340973442066,45466.7299528144,0.0,1.0
2023-02-10,39.2,39.2399,39.12,39.2,7239,36.3499024828747,36.3869014907591,36.2757190084198,36.3499024828747,7806.59040649945,0.0,1.0
2023-02-13,39.39,39.47,39.02,39.02,28031,36.526088234705,36.6002717091598,36.1829896653513,36.1829896653513,30228.834878379,0.0,1.0
2023-02-14,39.41,39.64,39.2189,39.48,2643,36.5446341033187,36.7579115923764,36.3674283287147,36.6095446434667,2850.23047995276,0.0,1.0
2023-02-15,39.27,39.2799,39.12,39.17,13626,36.4148130230227,36.4239932279865,36.2757190084198,36.3220836799541,14694.3777978949,0.0,1.0
2023-02-16,39.04,39.2523,39.0,39.11,8942,36.201535533965,36.3983999292996,36.1644437967376,36.266446074113,9643.11802941263,0.0,1.0
2023-02-17,39.1032,39.13,38.84,38.88,11877,36.2601404787843,36.2849919427267,36.0160768478279,36.0531685850553,12808.2434394245,0.0,1.0
2023-02-21,38.59,38.9,38.59,38.78,5974,35.7842534901565,36.071714453669,35.7842534901565,35.9604392419868,6442.40517867491,0.0,1.0
2023-02-22,38.44,38.66,38.43,38.66,11653,35.6451594755537,35.8491640303045,35.6358865412468,35.8491640303045,12566.6802054065,0.0,1.0
2023-02-23,38.6959,38.74,38.44,38.641,15953,35.8824538644661,35.9233475047593,35.6451594755537,35.8315454551215,17203.8315727152,0.0,1.0
2023-02-24,38.22,38.35,38.14,38.35,22759,35.4411549208028,35.561703066792,35.366971446348,35.561703066792,24543.4716205997,0.0,1.0
2023-02-27,38.51,38.5694,38.4201,38.46,5346,35.7100700157016,35.7651512454844,35.626706336283,35.6637053441674,5765.16539758891,0.0,1.0
2023-02-28,38.4,38.5,38.361,38.48,16708,35.6080677383262,35.7007970813948,35.5719032945295,35.6822512127811,18018.0290802311,0.0,1.0
2023-03-01,38.48,38.55,38.395,38.52,8620,35.6822512127811,35.7471617529291,35.6034312711728,35.7193429500085,9295.87088051184,0.0,1.0
2023-03-02,38.53,38.549,38.18,38.18,12299,35.7286158843154,35.7462344594984,35.4040631835754,35.4040631835754,13263.3313177976,0.0,1.0
2023-03-03,38.93,38.98,38.6752,38.6752,22893,36.0995332565896,36.1458979281239,35.8632588904509,35.8632588904509,24687.9781980925,0.0,1.0
2023-03-06,38.86,39.015,38.85,38.9,30141,36.0346227164416,36.1783531981979,36.0253497821347,36.071714453669,32504.2742702445,0.0,1.0
2023-03-07,38.395,38.79,38.3551,38.79,9394,35.6034312711728,35.9697121762936,35.5664322632885,35.9697121762936,10130.5581266274,0.0,1.0
2023-03-08,38.47,38.5382,38.35,38.52,9403,35.6729782784742,35.736219690447,35.561703066792,35.7193429500085,10140.2637922799,0.0,1.0
2023-03-09,38.23,38.62,38.17,38.62,14704,35.4504278551097,35.8120722930771,35.3947902492686,35.8120722930771,15856.9008616063,0.0,1.0
2023-03-10,37.97,38.34,37.97,38.19,9945,35.2093315631314,35.5524301324851,35.2093315631314,35.4133361178823,10724.7605460198,0.0,1.0
2023-03-13,37.996,38.17,37.75,37.75,22833,35.2334411923293,35.3947902492686,35.0053270083806,35.0053270083806,24623.2737604091,0.0,1.0
2023-03-14,38.1214,38.25,37.945,38.12,23715,35.3497237885372,35.4689737237234,35.1861492273643,35.3484255777343,25574.4289943548,0.0,1.0
2023-03-15,37.57,37.61,37.38,37.59,13718,34.8384141908572,34.8755059280846,34.6622284390269,34.8569600594709,14793.5912690094,0.0,1.0
2023-03-16,37.9374,37.9499,37.56,37.56,6313,35.1791017972911,35.1906929651747,34.8291412565504,34.8291412565504,6807.98525158599,0.0,1.0
2023-03-17,37.7369,37.79,37.631,37.64,4323,34.9931794644386,35.042418745608,34.894979090129,34.9033247310052,4661.95473508732,0.0,1.0
2023-03-20,38.0182,38.1,37.81,37.81,8014,35.2540271064905,35.3298797091206,35.0609646142217,35.0609646142217,8642.35605990973,0.0,1.0
2023-03-21,38.2009,38.24,38.08,38.11,14364,35.5448671272644,35.5812485817505,35.432373064672,35.4602872241242,15437.3267351198,0.130944,1.0
2023-03-22,38.05,38.3601,38.05,38.17,16955,35.4044589052198,35.6929982667575,35.4044589052198,35.5161155430287,18221.9350316037,0.0,1.0
2023-03-23,38.1352,38.505,38.11,38.22,9011,35.4837351180641,35.8278236569117,35.4602872241242,35.5626391421157,9684.33244292429,0.0,1.0
2023-03-24,38.123,38.16,37.9,38.01,16073,35.4723833598869,35.5068108232113,35.2648881079588,35.3672400259502,17274.0290040086,0.0,1.0
2023-03-27,38.17,38.2536,38.12,38.16,24556,35.5161155430287,35.5939030007021,35.4695919439416,35.5068108232113,26390.9074984406,0.0,1.0
2023-03-28,38.3,38.31,38.16,38.16,21209,35.6370769006549,35.6463816204723,35.5068108232113,35.5068108232113,22793.8083211609,0.0,1.0
2023-03-29,38.54,38.57,38.4511,38.495,17708,35.8603901762726,35.8883043357248,35.7776712170959,35.8185189370943,19031.2017422376,0.0,1.0
2023-03-30,38.8149,38.849,38.76,38.815,3869,36.116176924053,36.1479060186303,36.0650940122555,36.1162699712512,4158.10478544824,0.0,1.0
2023-03-31,39.0862,39.0862,38.9479,38.975,27097,36.3686139726992,36.3686139726992,36.2399296976245,36.2651454883296,29121.7796255598,0.0,1.0
2023-04-03,39.3004,39.32,39.155,39.155,10233,36.5679210711879,36.58615832203,36.4326304450429,36.4326304450429,10997.6444222,0.0,1.0
2023-04-04,39.18,39.36,39.16,39.36,4238,36.4558922445864,36.6233772012997,36.4372828049516,36.6233772012997,4554.67771536046,0.0,1.0
2023-04-05,39.1231,39.16,39.04,39.16,3305,36.4029483888254,36.4372828049516,36.3256261671428,36.4372828049516,3551.96079501329,0.0,1.0
2023-04-06,39.1619,39.2399,39.09,39.09,6458,36.4390507017169,36.5116275162926,36.3721497662298,36.3721497662298,6940.56363515759,0.0,1.0
2023-04-10,39.16,39.16,38.9158,38.935,5060,36.4372828049516,36.4372828049516,36.2100615470106,36.22792660906,5438.10033971778,0.0,1.0
2023-04-11,39.2368,39.32,39.214,39.27,3060,36.5087430531493,36.58615832203,36.4875282919656,36.539634722943,3288.65356512577,0.0,1.0
2023-04-12,39.281,39.54,39.281,39.54,24625,36.5498699147422,36.7908621580129,36.5498699147422,36.7908621580129,26465.0634121641,0.0,1.0
2023-04-13,39.6,39.69,39.45,39.45,9262,36.8466904769173,36.930432955274,36.7071196796563,36.7071196796563,9954.0880131356,0.0,1.0
2023-04-14,39.475,39.74,39.36,39.65,2788,36.7303814791998,36.976956554361,36.6233772012997,36.8932140760044,2996.32880378126,0.0,1.0
2023-04-17,39.46,39.46,39.29,39.37,30934,36.7164243994737,36.7164243994737,36.5582441625778,36.6326819211171,33245.4932626146,0.0,1.0
2023-04-18,39.554,39.57,39.48,39.53,7091,36.8038887657573,36.8187763174651,36.7350338391085,36.7815574381955,7620.86353931596,0.0,1.0
2023-04-19,39.42,39.5,39.3701,39.3941,6219,36.6792055202041,36.7536432787433,36.6327749683152,36.655106295877,6683.70474559384,0.0,1.0
2023-04-20,39.4028,39.4952,39.3625,39.45,4013,36.6632014021181,36.7491770132309,36.625703381254,36.7071196796563,4312.86495321887,0.0,1.0
2023-04-21,39.4227,39.4899,39.37,39.4899,1882,36.6817177945548,36.7442455117277,36.6326819211171,36.7442455117277,2022.62941489108,0.0,1.0
2023-04-24,39.4969,39.53,39.38,39.38,17178,36.7507588155999,36.7815574381955,36.6419866409345,36.6419866409345,18461.5983469708,0.0,1.0
2023-04-25,39.1565,39.32,39.1565,39.32,18211,36.4340261530155,36.58615832203,36.4340261530155,36.58615832203,19571.7876060475,0.0,1.0
2023-04-26,39.07,39.22,39.01,39.22,4008,36.353540326595,36.493111123856,36.2977120076905,36.493111123856,4307.49133628238,0.0,1.0
2023-04-27,39.39,39.39,39.19,39.19,15903,36.6512913607519,36.6512913607519,36.4651969644038,36.4651969644038,17091.3260281683,0.0,1.0
2023-04-28,39.5725,39.5725,39.31,39.4,7963,36.8211024974195,36.8211024974195,36.5768536022126,36.6605960805693,8558.02233303807,0.0,1.0
2023-05-01,39.4302,39.6,39.41,39.57,14475,36.6886963344178,36.8466904769173,36.6699008003867,36.8187763174651,15556.6210311097,0.0,1.0
2023-05-02,39.26,39.38,39.09,39.38,13346,36.5303300031256,36.6419866409345,36.3721497662298,36.6419866409345,14343.2583268525,0.0,1.0
2023-05-03,39.3077,39.57,39.3077,39.35,9055,36.5747135166546,36.8187763174651,36.5747135166546,36.6140724814823,9731.62027196532,0.0,1.0
2023-05-04,39.1951,39.26,39.13,39.21,3409,36.4699423715107,36.5303300031256,36.4093686454994,36.4838064040386,3663.73202729207,0.0,1.0
2023-05-05,39.5828,39.6098,39.28,39.28,5858,36.8306863588314,36.8558091023384,36.5489394427604,36.5489394427604,6295.72960277999,0.0,1.0
2023-05-08,39.5415,39.61,39.5415,39.5899,3008,36.7922578659855,36.8559951967347,36.7922578659855,36.8372927099018,3232.76794898638,0.0,1.0
2023-05-09,39.4148,39.445,39.32,39.32,4054,36.674367065899,36.7024673197476,36.58615832203,36.58615832203,4356.928612098,0.0,1.0
2023-05-10,39.4889,39.63,39.37,39.63,6926,36.743315039746,36.8746046363696,36.6326819211171,36.8746046363696,7443.53418041212,0.0,1.0
2023-05-11,39.43,39.43,39.32,39.35,12186,36.6885102400215,36.6885102400215,36.58615832203,36.6140724814823,13096.5791975891,0.0,1.0
2023-05-12,39.2542,39.37,39.1799,39.37,5664,36.5249332656315,36.6326819211171,36.4557991973882,36.6326819211171,6087.23326564457,0.0,1.0
2023-05-15,39.4403,39.469,39.345,39.3467,2625,36.6980941014334,36.7247986473094,36.6094201215735,36.6110019239425,2821.14889165201,0.0,1.0
2023-05-16,39.14,39.24,39.14,39.24,5234,36.4186733653168,36.5117205634908,36.4186733653168,36.5117205634908,5625.10220910728,0.0,1.0
2023-05-17,39.3795,39.3795,39.18,39.24,8185,36.6415214049436,36.6415214049436,36.4558922445864,36.5117205634908,8796.61092501779,0.0,1.0
2023-05-18,39.3793,39.3793,39.2015,39.21,3372,36.6413353105472,36.6413353105472,36.4758973921938,36.4838064040386,3623.96726196213,0.0,1.0
2023-05-19,39.3998,39.479,39.38,39.46,2625,36.6604099861729,36.7341033671268,36.6419866409345,36.7164243994737,2821.14889165201,0.0,1.0
2023-05-22,39.4648,39.55,39.44,39.49,5575,36.720890664986,36.8001668778303,36.6978149598389,36.7443385589259,5991.58288417523,0.0,1.0
2023-05-23,39.1561,39.34,39.151,39.34,7404,36.4336539642228,36.6047677616649,36.4289085571159,36.6047677616649,7957.25195953961,0.0,1.0
2023-05-24,38.8489,39.08,38.82,39.08,25562,36.1478129714322,36.3628450464124,36.1209223311599,36.3628450464124,27472.0792260604,0.0,1.0
2023-05-25,38.79,38.96,38.76,38.96,26894,36.0930081717077,36.2511884086035,36.0650940122555,36.2511884086035,28903.6107779387,0.0,1.0
2023-05-26,39.09,39.0947,38.97,38.97,6255,36.3721497662298,36.3765229845439,36.2604931284209,36.2604931284209,6722.3947875365,0.0,1.0
2023-05-30,39.0428,39.12,38.99,39.08,10066,36.3282314886916,36.400063925682,36.2791025680557,36.3628450464124,10818.1656165216,0.0,1.0
2023-05-31,38.84,38.8878,38.71,38.8,8376,36.1395317707947,36.1840083315219,36.0185704131684,36.1023128915251,9001.88309199132,0.0,1.0
2023-06-01,39.2352,39.305,38.94,39.02,5524,36.5072542979785,36.5722012423039,36.2325789689687,36.3070167275079,5936.77199142312,0.0,1.0
2023-06-02,39.6057,39.62,39.46,39.5212,15006,36.8519941672133,36.8652999165521,36.7164243994737,36.7733692847562,16127.2991497638,0.0,1.0
2023-06-05,39.5059,39.5997,39.45,39.54,6641,36.7591330634356,36.8464113353228,36.7071196796563,36.7908621580129,7137.23801503275,0.0,1.0
2023-06-06,39.6896,39.7,39.49,39.54,4448,36.9300607664813,36.9397376750914,36.7443385589259,36.7908621580129,4780.36962669262,0.0,1.0
2023-06-07,39.59,39.8,39.53,39.79,12988,36.8373857570999,37.0327848732654,36.7815574381955,37.023480153448,13958.5073542005,0.0,1.0
2023-06-08,39.81,39.81,39.6909,39.6999,5253,37.0420895930828,37.0420895930828,36.9312703800575,36.9396446278932,5645.52195346591,0.0,1.0
2023-06-09,39.7801,39.89,39.7481,39.79,4944,37.0142684808288,37.116527351622,36.9844933774131,37.023480153448,5313.43242679144,0.0,1.0
2023-06-12,39.9555,39.9626,39.8175,39.85,21587,37.177473266426,37.1840796174964,37.0490681329459,37.0793084723524,23200.0537615588,0.0,1.0
2023-06-13,40.1355,40.14,40.1,40.1,2575,37.3449582231393,37.3491453470571,37.3119264677875,37.3119264677875,2767.41272228721,0.0,1.0
2023-06-14,40.16,40.3428,40.0599,40.23,8610,37.3677547866919,37.5378450649541,37.2746145413197,37.4328878254138,9253.3683646186,0.0,1.0
2023-06-15,40.5553,40.5553,40.2444,40.2444,1451,37.7355703610739,37.7355703610739,37.4462866219508,37.4462866219508,1559.4236349665,0.0,1.0
2023-06-16,40.469,40.59,40.469,40.59,3677,37.6552706290497,37.7678577388403,37.6552706290497,37.7678577388403,3951.7578950874,0.0,1.0
2023-06-20,39.8449,39.92,39.79,39.92,8542,37.4432914326416,37.513864860774,37.3917004711973,37.513864860774,9089.88293436436,0.396281,1.0
2023-06-21,39.74,39.845,39.66,39.68,7727,37.344714167514,37.443385405249,37.2695360816206,37.288330603094,8222.60892458831,0.0,1.0
2023-06-22,39.661,39.74,39.629,39.68,24547,37.2704758076943,37.344714167514,37.2404045733369,37.288330603094,26121.4418625429,0.0,1.0
2023-06-23,39.43,39.49,39.38,39.49,6091,37.0533990846773,37.1097826490973,37.0064127809939,37.1097826490973,6481.67606570045,0.0,1.0
2023-06-26,39.3939,39.4978,39.3904,39.45,9330,37.0194749734179,37.1171125124719,37.0161859321601,37.0721936061506,9928.42516712942,0.0,1.0
2023-06-27,39.7,39.7,39.5,39.5,17187,37.3071251245673,37.3071251245673,37.1191799098339,37.1191799098339,18289.3722773262,0.0,1.0
2023-06-28,39.6245,39.67,39.56,39.56,5286,37.2361758060054,37.2789333423573,37.1755634742539,37.1755634742539,5625.04345481738,0.0,1.0
2023-06-29,39.59,39.6299,39.56,39.57,6885,37.2037552564639,37.2412503268032,37.1755634742539,37.1849607349906,7326.6031378013,0.0,1.0
2023-06-30,39.9965,40.02,39.881,39.93,8788,37.5857539054095,37.6078374681406,37.477215543901,37.5232621215106,9351.6613471311,0.0,1.0
2023-07-03,40.0314,40.06,40.0,40.055,5764,37.6185503453804,37.6454265110873,37.5890429466673,37.640727880719,6133.70232190075,0.0,1.0
2023-07-05,39.8226,39.95,39.816,39.95,5946,37.4223355411988,37.542056642984,37.4161333491126,37.542056642984,6327.37578175258,0.0,1.0
2023-07-06,39.4114,39.4499,39.28,39.42,2193,37.0359201797071,37.0720996335432,36.9124401736273,37.0440018239406,2333.6587772256,0.0,1.0
2023-07-07,39.5573,39.759,39.46,39.4782,5970,37.173026213855,37.3625689629136,37.0815908668873,37.098693881428,6352.91513909568,0.0,1.0
2023-07-10,39.666,39.7,39.54,39.565,15148,37.2751744380626,37.3071251245673,37.1567689527806,37.1802621046223,16119.5910430521,0.0,1.0
2023-07-11,39.9337,39.9337,39.791,39.82,2906,37.5267391079832,37.5267391079832,37.3926401972709,37.4198922534073,3092.39051829347,0.0,1.0
2023-07-12,40.4011,40.44,40.3549,40.37,10787,37.965967074815,38.0025224190806,37.9225517302116,37.936741593924,11478.8769858333,0.0,1.0
2023-07-13,40.7797,40.8298,40.64,40.68,9383,38.3217473663052,38.3688276425959,38.190467633814,38.2280566767606,9984.82458126209,0.0,1.0
2023-07-14,40.6186,40.89,40.6186,40.89,3073,38.1703574958375,38.4253991522306,38.1703574958375,38.4253991522306,3270.10187980586,0.0,1.0
2023-07-17,40.6962,40.73,40.5904,40.605,6848,38.243280239154,38.275042980444,38.1438572205601,38.1575772212356,7287.22996189735,0.0,1.0
2023-07-18,40.91,40.91,40.64,40.64,7803,38.444193673704,38.444193673704,38.190467633814,38.190467633814,8303.48355617479,0.0,1.0
2023-07-19,40.9157,40.94,40.9,40.9,1274,38.4495501123239,38.472385455914,38.4347964129673,38.4347964129673,1355.71421896279,0.0,1.0
2023-07-20,40.676,40.81,40.676,40.81,2829,38.224297772466,38.3502210663373,38.224297772466,38.3502210663373,3010.4517468177,0.0,1.0
2023-07-21,40.6881,40.759,40.66,40.7499,1915,38.2356684579573,38.3022950365803,38.2092621552873,38.2937435293099,2037.82788800138,0.0,1.0
2023-07-24,40.77,40.82,40.63,40.63,31041,38.3126320233906,38.359618327074,38.1810703730773,38.1810703730773,33031.9663036296,0.0,1.0
2023-07-25,40.87,40.87,40.77,40.77,15107,38.4066046307573,38.4066046307573,38.3126320233906,38.3126320233906,16075.961307591,0.0,1.0
2023-07-26,40.8716,40.8716,40.77,40.795,6779,38.4081081924752,38.4081081924752,38.3126320233906,38.3361251752323,7213.80430953594,0.0,1.0
2023-07-27,40.65,41.02,40.635,41.02,6128,38.1998648945506,38.5475635418073,38.1857690034456,38.5475635418073,6521.04924160441,0.0,1.0
2023-07-28,40.9665,41.0275,40.85,40.85,16394,38.4972881968661,38.5546114873598,38.387810109284,38.387810109284,17445.5093451147,0.0,1.0
2023-07-31,41.0242,41.1,40.97,41.05,11378,38.5515103913167,38.6227416277006,38.500577238124,38.5757553240173,12107.7836604071,0.0,1.0
2023-08-01,40.7586,40.86,40.7,40.86,11271,38.3019191461508,38.3972073700206,38.246851198234,38.3972073700206,11993.9206922525,0.0,1.0
2023-08-02,40.2647,40.44,40.22,40.44,10696,37.8377884383669,38.0025224190806,37.795782682874,38.0025224190806,11382.0402559074,0.0,1.0
2023-08-03,40.1625,40.2301,40.08,40.0816,6160,37.7417484336381,37.805273916218,37.6642210325606,37.6657245942785,6555.10171806187,0.0,1.0
2023-08-04,40.2004,40.51,40.2004,40.4,2515,37.7773640518301,38.0683032442373,37.7773640518301,37.964933376134,2676.31182157883,0.0,1.0
2023-08-07,40.44,40.44,40.24,40.2903,27935,38.0025224190806,38.0025224190806,37.8145772043473,37.8618454258527,29726.747807477,0.0,1.0
2023-08-08,40.27,40.27,40.0,40.19,32819,37.8427689865573,37.8427689865573,37.5890429466673,37.767590900664,34924.0070267975,0.0,1.0
2023-08-09,40.1389,40.3099,40.1,40.22,21765,37.7195708982996,37.8802640568966,37.683015554034,37.795782682874,23161.0046905222,0.0,1.0
2023-08-10,40.1438,40.53,40.06,40.31,14898,37.7241755560606,38.0870977657106,37.6454265110873,37.880358029504,15853.5560707282,0.0,1.0
2023-08-11,40.0024,40.1137,39.97,39.97,17529,37.5912982892441,37.6958898012432,37.5608511644573,37.5608511644573,18653.3081194653,0.0,1.0
2023-08-14,39.9819,40.0,39.79,39.81,6945,37.5720339047339,37.5890429466673,37.3917004711973,37.4104949926706,7390.45153115904,0.0,1.0
2023-08-15,39.6508,39.82,39.55,39.82,10927,37.2608906017429,37.4198922534073,37.1661662135173,37.4198922534073,11627.8565703347,0.0,1.0
2023-08-16,39.399,39.68,39.39,39.645,3741,37.0242675763936,37.288330603094,37.0158100417306,37.2554401905156,3980.94732585543,0.0,1.0
2023-08-17,39.18,39.58,39.18,39.58,15577,36.8184675662606,37.1943579957273,36.8184675662606,37.1943579957273,16576.10705556,0.0,1.0
2023-08-18,39.1959,39.26,39.06,39.06,4022,36.8334092108319,36.8936456521539,36.7057004374206,36.7057004374206,4279.97063474754,0.0,1.0
2023-08-21,39.2853,39.305,39.13,39.29,7653,36.9174207218177,36.9359333254689,36.7714812625773,36.9218374343639,8143.86257278043,0.0,1.0
2023-08-22,39.2305,39.3828,39.2265,39.3828,3057,36.8659237329808,37.0090440140002,36.8621648286861,37.0090440140002,3253.07564157713,0.0,1.0
2023-08-23,39.66,39.66,39.4625,39.4625,6582,37.2695360816206,37.2695360816206,37.0839401820714,37.0839401820714,7004.16875134468,0.0,1.0
2023-08-24,39.36,39.66,39.33,39.64,139454,36.9876182595206,37.2695360816206,36.9594264773106,37.2507415601473,148398.564121851,0.0,1.0
2023-08-25,39.44,39.445,39.1401,39.31,10750,37.0627963454139,37.0674949757823,36.7809724959213,36.9406319558373,11439.5038099294,0.0,1.0
2023-08-28,39.66,39.66,39.52,39.52,10796,37.2695360816206,37.2695360816206,37.1379744313073,37.1379744313073,11488.454244837,0.0,1.0
2023-08-29,40.0703,40.0895,39.56,39.56,7967,37.6551056896461,37.6731484302605,37.1755634742539,37.1755634742539,8478.00249801929,0.0,1.0
2023-08-30,40.15,40.165,40.06,40.12,9117,37.7300018577173,37.7440977488223,37.6454265110873,37.7018100755073,9701.76337070942,0.0,1.0
2023-08-31,40.08,40.18,40.04,40.18,15652,37.6642210325606,37.7581936399273,37.626631989614,37.7581936399273,16655.9175472572,0.0,1.0
2023-09-01,40.0855,40.3399,40.01,40.3399,18615,37.6693895259658,37.9084558391066,37.598440207404,37.9084558391066,19808.9640392405,0.0,1.0
2023-09-05,39.7887,39.92,39.77,39.92,9955,37.3904788273015,37.513864860774,37.372905949724,37.513864860774,10593.5125979393,0.0,1.0
2023-09-06,39.6187,39.7768,39.53,39.77,14104,37.2307253947782,37.3792960870249,37.1473716920439,37.372905949724,15008.6289986274,0.0,1.0
2023-09-07,39.5222,39.55,39.48,39.55,2062,37.1400418286693,37.1661662135173,37.1003853883606,37.1661662135173,2194.25645172785,0.0,1.0
2023-09-08,39.5189,39.5936,39.49,39.58,15749,37.1369407326263,37.2071382703292,37.1097826490973,37.1943579957273,16759.1391165189,0.0,1.0
2023-09-11,39.8,39.8,39.67,39.7,24177,37.401097731934,37.401097731934,37.2789333423573,37.3071251245673,25727.7101035035,0.0,1.0
2023-09-12,39.6423,39.71,39.59,39.59,2956,37.2529029301167,37.316522385304,37.2037552564639,37.2037552564639,3145.59751275826,0.0,1.0
2023-09-13,39.57,39.6726,39.55,39.65,21781,37.1849607349906,37.2813766301488,37.1661662135173,37.2601388208839,23178.0309287509,0.0,1.0
2023-09-14,39.8625,39.8847,39.74,39.86,8672,37.4598306115381,37.4806925303735,37.344714167514,37.457481296354,9228.22111997281,0.0,1.0
2023-09-15,39.62,39.82,39.62,39.76,5134,37.2319470386739,37.4198922534073,37.2319470386739,37.3635086889873,5463.29419164443,0.0,1.0
2023-09-18,39.59,39.68,39.56,39.57,15007,37.2037552564639,37.288330603094,37.1755634742539,37.1849607349906,15969.5473186615,0.0,1.0
2023-09-19,39.1413,39.21,39.08,39.15,13851,37.1506297223414,37.2158357390532,37.0924473522622,37.158887252842,14593.1886041212,0.392167,1.0
2023-09-20,39.0,39.34,38.98,39.2775,7157,37.0165160373139,37.3392241258443,36.9975332085768,37.2799027860409,7540.49894157069,0.0,1.0
2023-09-21,38.52,38.74,38.52,38.66,38975,36.5609281476238,36.7697392637318,36.5609281476238,36.6938079487834,41063.4268894395,0.0,1.0
2023-09-22,38.55,38.71,38.5,38.68,10420,36.5894023907295,36.7412650206261,36.5419453188868,36.7127907775205,10978.3427373434,0.0,1.0
2023-09-25,38.4883,38.5,38.38,38.43,12560,36.5308403640756,36.5419453188868,36.4280483464643,36.475505418307,13233.0119751471,0.0,1.0
2023-09-26,38.14,38.36,38.07,38.36,9183,36.2002544016192,36.4090655177272,36.1338145010395,36.4090655177272,9675.05963119238,0.0,1.0
2023-09-27,38.06,38.2,38.03,38.2,18716,36.1243230866709,36.2572028878305,36.0958488435653,36.2572028878305,19718.8735769788,0.0,1.0
2023-09-28,38.319,38.319,38.06,38.11,3650,36.3701507188161,36.3701507188161,36.1243230866709,36.1717801585136,3845.58070933814,0.0,1.0
2023-09-29,38.2082,38.51,38.17,38.47,6850,36.2649858476127,36.5514367332553,36.2287286447249,36.5134710757811,7217.0487284839,0.0,1.0
2023-10-02,37.9033,38.0801,37.8567,38.0801,23713,35.9755926235159,36.1434008295517,35.9313626325584,36.1434008295517,24983.6316056261,0.0,1.0
2023-10-03,37.5307,37.74,37.49,37.74,12619,35.621942524144,35.8205978268776,35.583312467664,35.8205978268776,13295.1734167501,0.0,1.0
2023-10-04,37.62,37.6799,37.4892,37.5161,37054,35.7067008544551,35.7635544265226,35.5825531545145,35.6080850591659,39039.4924941959,0.0,1.0
2023-10-05,37.6935,37.73,37.5445,37.59,31899,35.7764627500638,35.811106412509,35.6350406759726,35.6782266113494,33608.2682321034,0.0,1.0
2023-10-06,37.98,38.02,37.49,37.57,24279,36.0483917717226,36.0863574291967,35.583312467664,35.6592437826124,25579.9600115125,0.0,1.0
2023-10-09,38.1149,38.1499,37.79,37.79,27757,36.1764309515542,36.2096509018441,35.8680548987203,35.8680548987203,29244.3243148216,0.0,1.0
2023-10-10,38.3751,38.475,38.235,38.235,11919,36.4233975534237,36.5182167829654,36.2904228381204,36.2904228381204,12557.664787562,0.0,1.0
2023-10-11,38.47,38.52,38.3701,38.5052,10683,36.5134710757811,36.5609281476238,36.4186518462394,36.5468808543584,11255.435265167,0.0,1.0
2023-10-12,38.1944,38.48,38.14,38.48,10920,36.2518876957841,36.5229624901497,36.2002544016192,36.5229624901497,11505.1346153349,0.0,1.0
2023-10-13,38.1066,38.3001,38.085,38.3,26623,36.1685530776283,36.3522119456596,36.1480516225923,36.3521170315159,28049.5603355368,0.0,1.0
2023-10-16,38.32,38.36,38.1855,38.27,13018,36.371099860253,36.4090655177272,36.2434403369961,36.3236427884103,13715.5533353874,0.0,1.0
2023-10-17,38.3159,38.39,38.167,38.167,16831,36.3672083803619,36.4375397608328,36.2258812204143,36.2258812204143,17732.8681969507,0.0,1.0
2023-10-18,37.935,38.07,37.9,38.05,24004,36.0056804070641,36.1338145010395,35.9724604567742,36.1148316723024,25290.2244786172,0.0,1.0
2023-10-19,37.72,38.0101,37.69,37.9,14894,35.8016149981405,36.0769609289719,35.7731407550349,35.9724604567742,15692.0764616116,0.0,1.0
2023-10-20,37.48,37.69,37.48,37.69,18148,35.5738210532955,35.7731407550349,35.5738210532955,35.7731407550349,19120.4380035804,0.0,1.0
2023-10-23,37.42,37.6234,37.32,37.32,14551,35.5168725670842,35.7099279353404,35.4219584233988,35.4219584233988,15330.6972333094,0.0,1.0
2023-10-24,37.58,37.6011,37.4547,37.51,144958,35.6687351969809,35.6887620812985,35.5498077749431,35.6022952964011,152725.394099791,0.0,1.0
2023-10-25,37.27,37.4201,37.27,37.4012,23788,35.3745013515561,35.5169674812279,35.3745013515561,35.4990287080714,25062.6503873248,0.0,1.0
2023-10-26,37.16,37.275,37.08,37.2,31398,35.2700957935021,35.3792470587404,35.1941644785538,35.3080614509763,33080.4227703559,0.0,1.0
2023-10-27,37.08,37.24,37.04,37.21,24399,35.1941644785538,35.3460271084505,35.1561988210796,35.3175528653448,25706.3900622305,0.0,1.0
2023-10-30,37.32,37.39,37.22,37.335,18016,35.4219584233988,35.4883983239786,35.3270442797134,35.4361955449516,18981.3649477907,0.0,1.0
2023-10-31,37.425,37.44,37.29,37.35,9545,35.5216182742685,35.5358553958213,35.3934841802932,35.4504326665044,10056.4569508582,0.0,1.0
2023-11-01,37.64,37.6754,37.42,37.42,66943,35.7256836831921,35.7592832900568,35.5168725670842,35.5168725670842,70530.0573767735,0.0,1.0
2023-11-02,38.1945,38.2,38.02,38.11,13747,36.2519826099278,36.2572028878305,36.0863574291967,36.1717801585136,14483.615893499,0.0,1.0
2023-11-03,38.65,38.69,38.46,38.46,6845,36.6843165344149,36.7222821918891,36.5039796614126,36.5039796614126,7211.78080970399,0.0,1.0
2023-11-06,38.52,38.65,38.5,38.5508,14410,36.5609281476238,36.6843165344149,36.5419453188868,36.5901617038789,15182.1419237158,0.0,1.0
2023-11-07,38.47,38.5199,38.34,38.34,18119,36.5134710757811,36.5608332334802,36.3900826889901,36.3900826889901,19089.8840746569,0.0,1.0
2023-11-08,38.407,38.52,38.34,38.52,36850,36.4536751652593,36.5609281476238,36.3900826889901,36.5609281476238,38824.5614079755,0.0,1.0
2023-11-09,38.18,38.52,38.18,38.44,32044,36.2382200590934,36.5609281476238,36.2382200590934,36.4849968326755,33761.0378767209,0.0,1.0
2023-11-10,38.4851,38.505,38.24,38.26,6340,36.5278031114776,36.546691026071,36.2951685453047,36.3141513740417,6679.72101293255,0.0,1.0
2023-11-13,38.32,38.57,38.29,38.29,17536,36.371099860253,36.6083852194665,36.3426256171474,36.3426256171474,18475.6447449188,0.0,1.0
2023-11-14,39.3151,39.3564,39.16,39.16,84223,37.3155905040666,37.3547900454087,37.1683786672105,37.1683786672105,88735.9846801606,0.0,1.0
2023-11-15,39.3057,39.45,39.3,39.34,21428,37.3066685745602,37.4436296838983,37.3012584683701,37.3392241258443,22576.1927232048,0.0,1.0
2023-11-16,39.2222,39.33,39.1526,39.2,28009,37.2274152645829,37.3297327114757,37.1613550205778,37.2063443246847,29509.8274213293,0.0,1.0
2023-11-17,39.4592,39.52,39.33,39.33,44252,37.4523617851173,37.510069584478,37.3297327114757,37.3297327114757,46623.188369762,0.0,1.0
2023-11-20,39.65,39.72,39.5,39.5,30823,37.6334579712691,37.6998978718489,37.491086755741,37.491086755741,32474.6121106656,0.0,1.0
2023-11-21,39.54,39.635,39.54,39.62,10116,37.5290524132151,37.6192208497163,37.5290524132151,37.6049837281635,10658.0532755246,0.0,1.0
2023-11-22,39.6264,39.675,39.59,39.675,9298,37.6110582333593,37.6571865071904,37.5765094850578,37.6571865071904,9796.22176313042,0.0,1.0
2023-11-24,39.6817,39.71,39.66,39.7,23259,37.6635457548174,37.6904064574803,37.6429493856376,37.6809150431118,24505.3045804098,0.0,1.0
2023-11-27,39.6529,39.71,39.6,39.64,25075,37.636210481436,37.6904064574803,37.5860008994264,37.6239665569005,26418.612681275,0.0,1.0
2023-11-28,39.7767,39.87,39.62,39.65,105166,37.7537141913185,37.842269087377,37.6049837281635,37.6334579712691,110801.189281714,0.0,1.0
2023-11-29,39.8149,39.97,39.8149,39.85,34675,37.7899713942063,37.9371832310624,37.7899713942063,37.8232862586399,36533.0167387124,0.0,1.0
2023-11-30,39.8111,39.8111,39.7299,39.7322,9417,37.7863646567463,37.7863646567463,37.7092943720737,37.7114773973785,9921.5982300924,0.0,1.0
2023-12-01,40.12,40.18,39.47,39.47,15524,38.0795544465906,38.1365029328018,37.4626125126353,37.4626125126353,16355.8342278809,0.0,1.0
2023-12-04,39.98,39.99,39.8401,39.9078,13493,37.946674645431,37.9561660597995,37.8138897584151,37.8781466336901,14216.0056194793,0.0,1.0
2023-12-05,39.83,39.91,39.81,39.81,29807,37.8043034299028,37.8802347448512,37.7853206011658,37.7853206011658,31404.1710145869,0.0,1.0
2023-12-06,39.8149,40.07,39.8149,39.97,19113,37.7899713942063,38.0320973747478,37.7899713942063,37.9371832310624,20137.1463281041,0.0,1.0
2023-12-07,40.01,40.08,39.85,39.85,31076,37.9751488885366,38.0415887891164,37.8232862586399,37.8232862586399,32741.1688009293,0.0,1.0
2023-12-08,40.0551,40.09,39.84,39.84,14137,38.0179551673387,38.0510802034849,37.8137948442714,37.8137948442714,14894.5135583324,0.0,1.0
2023-12-11,40.1536,40.16,39.9985,40.05,48301,38.1114455988689,38.1175201040647,37.9642337620128,38.0131145460108,50889.1489977373,0.0,1.0
2023-12-12,40.2,40.2,40.0,40.0,21153,38.1554857615389,38.1554857615389,37.9656574741681,37.9656574741681,22286.4571903095,0.0,1.0
2023-12-13,40.72,40.78,40.06,40.06,28059,38.6490393087031,38.7059877949143,38.0226059603793,38.0226059603793,29562.5066091284,0.0,1.0
2023-12-14,41.0976,41.19,40.95,40.95,18177,39.0074351152592,39.0951357840246,38.8673418391796,38.8673418391796,19150.9919325039,0.0,1.0
2023-12-15,40.94,41.12,40.91,41.12,28594,38.857850424811,39.0286958834448,38.8293761817054,39.0286958834448,30126.1739185794,0.0,1.0
2023-12-18,41.0123,41.07,40.94,40.94,21839,38.9264733506956,38.9812388116021,38.857850424811,38.857850424811,23009.2156469138,0.0,1.0
2023-12-19,41.1638,41.1638,41.0999,41.1,6190,39.2048707712465,39.2048707712465,39.1440116852951,39.1441069264312,6499.29248553671,0.141815,1.0
2023-12-20,40.86,41.26,40.85,41.22,34028,38.9155281998535,39.2964927441497,38.9060040862461,39.2583962897201,35728.2592403624,0.0,1.0
2023-12-21,41.24,41.24,41.01,41.01,38037,39.2774445169349,39.2774445169349,39.0583899039646,39.0583899039646,39937.5748420614,0.0,1.0
2023-12-22,41.28,41.335,41.21,41.26,12125,39.3155409713645,39.3679235962052,39.2488721761127,39.2964927441497,12730.8435197306,0.0,1.0
2023-12-26,41.4124,41.4454,41.29,41.29,6013,39.4416402355265,39.473069810431,39.3250650849719,39.3250650849719,6313.44841931054,0.0,1.0
2023-12-27,41.61,41.61,41.4,41.4,7075,39.6298367204088,39.6298367204088,39.4298303346533,39.4298303346533,7428.51281666757,0.0,1.0
2023-12-28,41.5415,41.64,41.53,41.61,15115,39.5645965421981,39.658409061231,39.5536438115496,39.6298367204088,15870.2432825343,0.0,1.0
2023-12-29,41.44,41.555,41.43,41.47,17029,39.467926789083,39.5774540955681,39.4584026754756,39.4964991299052,17879.879117319,0.0,1.0
2024-01-02,41.12,41.26,41.07,41.26,30505,39.163155153646,39.2964927441497,39.115534585609,39.2964927441497,32029.2273459285,0.0,1.0
2024-01-03,40.9233,41.02,40.91,40.97,13733,38.9758158389884,39.067914017572,38.9631487678905,39.020293449535,14419.189612904,0.0,1.0
2024-01-04,40.8134,40.99,40.8134,40.9,10066,38.871145830443,39.0393416767498,38.871145830443,38.9536246542831,10568.9625459471,0.0,1.0
2024-01-05,40.8292,41.01,40.72,40.72,7831,38.8861939299427,39.0583899039646,38.7821906093499,38.7821906093499,8222.28747241325,0.0,1.0
2024-01-08,41.14,41.159,40.8003,40.835,21440,39.1822033808608,39.2002991967149,38.8586692416173,38.891717915835,22511.2812423114,0.0,1.0
2024-01-09,40.9646,40.98,40.86,40.86,52076,39.015150428187,39.0298175631424,38.9155281998535,38.9155281998535,54678.0541965767,0.0,1.0
2024-01-10,41.0401,41.09,40.94,40.94,23410,39.0870574859229,39.1345828128238,38.9917211087128,38.9917211087128,24579.7151997438,0.0,1.0
2024-01-11,41.08,41.125,40.9,41.05,12331,39.1250586992164,39.1679172104497,38.9536246542831,39.0964863583942,12947.1366137566,0.0,1.0
2024-01-12,41.1964,41.35,41.15,41.35,22178,39.2359193816066,39.3822097666163,39.1917274944682,39.3822097666163,23286.1565014916,0.0,1.0
2024-01-16,40.7983,40.88,40.74,40.88,16991,38.8567644188958,38.9345764270683,38.8012388365647,38.9345764270683,17839.9803912366,0.0,1.0
2024-01-17,40.5695,40.58,40.425,40.58,3845,38.6388526995584,38.6488530188462,38.5012292579314,38.6488530188462,4037.12109965891,0.0,1.0
2024-01-18,40.7969,40.8,40.59,40.61,26983,38.8554310429908,38.8583835182091,38.6583771324536,38.6774253596684,28331.2454179705,0.0,1.0
2024-01-19,41.0235,41.0244,40.71,40.75,15865,39.0712474573346,39.0721046275592,38.7726664957425,38.8107629501721,16657.7181394249,0.0,1.0
2024-01-22,41.13,41.145,41.05,41.05,33594,39.1726792672534,39.1869654376645,39.0964863583942,39.0964863583942,35272.5737898418,0.0,1.0
2024-01-23,41.15,41.22,41.0,41.22,30139,39.1917274944682,39.2583962897201,39.0488657903572,39.2583962897201,31644.9396157659,0.0,1.0
2024-01-24,41.2031,41.4,41.18,41.36,13718,39.2423005377236,39.4298303346533,39.2202998352905,39.3917338802237,14403.4401157662,0.0,1.0
2024-01-25,41.34,41.3402,41.26,41.33,13076,39.3726856530089,39.3728761352811,39.2964927441497,39.3631615394015,13729.3616382679,0.0,1.0
2024-01-26,41.3883,41.42,41.33,41.35,5563,39.4186871217327,39.4488785618682,39.3631615394015,39.3822097666163,5840.96350517621,0.0,1.0
2024-01-29,41.5793,41.5793,41.35,41.37,7031,39.6005976916341,39.6005976916341,39.3822097666163,39.4012579938311,7382.31429172999,0.0,1.0
2024-01-30,41.5455,41.57,41.48,41.48,1594,39.5684061876411,39.5917402659792,39.5060232435126,39.5060232435126,1673.64656251139,0.0,1.0
2024-01-31,41.18,41.575,41.16,41.46,40633,39.2202998352905,39.5965023227829,39.2012516080756,39.4869750162978,42663.2878133785,0.0,1.0
2024-02-01,41.5531,41.59,41.28,41.28,6948,39.5756445139827,39.610788493194,39.3155409713645,39.3155409713645,7295.1670742341,0.0,1.0
2024-02-02,41.5563,41.61,41.45,41.45,9371,39.5786922303371,39.6298367204088,39.4774509026904,39.4774509026904,9839.23584522851,0.0,1.0
2024-02-05,41.3491,41.43,41.1848,41.43,12743,39.3813525963917,39.4584026754756,39.224871409822,39.4584026754756,13379.7228018084,0.0,1.0
2024-02-06,41.52,41.53,41.44,41.48,17927,39.5441196979422,39.5536438115496,39.467926789083,39.5060232435126,18822.749012636,0.0,1.0
2024-02-07,41.6214,41.69,41.615,41.64,23349,39.6406942099213,39.7060296292681,39.6345987772125,39.658409061231,24515.6672447167,0.0,1.0
2024-02-08,41.69,41.69,41.5804,41.62,13403,39.7060296292681,39.7060296292681,39.6016453441309,39.6393608340162,14072.7006758721,0.0,1.0
2024-02-09,41.7674,41.8,41.62,41.62,6957,39.7797462685894,39.8107948789495,39.6393608340162,39.6393608340162,7304.61677251678,0.0,1.0
2024-02-12,41.8629,41.9648,41.75,41.75,10955,39.8707015535401,39.9677522711995,39.7631743109125,39.7631743109125,11502.3827429814,0.0,1.0
2024-02-13,41.2527,41.5,41.17,41.5,5036,39.2895401412163,39.5250714707274,39.2107757216831,39.5250714707274,5287.63117240111,0.0,1.0
2024-02-14,41.64,41.6585,41.45,41.45,28388,39.658409061231,39.6760286714047,39.4774509026904,39.4774509026904,29806.4483165455,0.0,1.0
2024-02-15,42.0,42.0,41.79,41.7992,11553,40.0012771510976,40.0012771510976,39.8012707653421,39.8100329498609,12130.2626955421,0.0,1.0
2024-02-16,41.91,42.0,41.82,41.97,12044,39.915560128631,40.0012771510976,39.8298431061643,39.9727048102754,12645.7962351864,0.0,1.0
2024-02-20,41.792,41.92,41.75,41.92,17610,39.8031755880636,39.9250842422384,39.7631743109125,39.9250842422384,18489.9096397902,0.0,1.0
2024-02-21,41.78,41.82,41.7,41.82,7405,39.7917466517347,39.8298431061643,39.7155537428755,39.8298431061643,7775.00175369941,0.0,1.0
2024-02-22,42.22,42.26,42.03,42.03,5854,40.2108076504605,40.2489041048901,40.0298494919198,40.0298494919198,6146.50374964974,0.0,1.0
2024-02-23,42.26,42.33,42.26,42.33,7386,40.2489041048901,40.3155729001419,40.2489041048901,40.3155729001419,7755.05239065818,0.0,1.0
2024-02-26,42.1998,42.285,42.18,42.22,6884,40.1915689409735,40.2727143889086,40.1727111960309,40.2108076504605,7227.96921977945,0.0,1.0
2024-02-27,42.29,42.29,42.2,42.2,12263,40.2774764457123,40.2774764457123,40.1917594232457,40.1917594232457,12875.7388933985,0.0,1.0
2024-02-28,42.1226,42.1407,42.06,42.09,3061,40.1180427839244,40.1352814295538,40.058421832742,40.0869941735642,3213.94738258932,0.0,1.0
2024-02-29,42.26,42.355,42.18,42.22,31732,40.2489041048901,40.3393831841604,40.1727111960309,40.2108076504605,33317.5362118015,0.0,1.0
2024-03-01,42.57,42.5999,42.28,42.28,6722,40.5441516267196,40.5726287264058,40.2679523321049,40.2679523321049,7057.87465069109,0.0,1.0
2024-03-04,42.5153,42.6,42.5153,42.6,10861,40.4920547252871,40.5727239675419,40.4920547252871,40.5727239675419,11403.6858942511,0.0,1.0
2024-03-05,42.37,42.4688,42.27,42.38,30829,40.3536693545716,40.4477675970127,40.2584282184975,40.363193468179,32369.4164841052,0.0,1.0
2024-03-06,42.6017,42.67,42.58,42.5987,30654,40.5743430668551,40.6393927627937,40.553675740327,40.5714858327729,32185.6723508308,0.0,1.0
2024-03-07,42.93,42.93,42.79,42.87,21092,40.8870197165862,40.8870197165862,40.7536821260825,40.8298750349418,22145.8929087141,0.0,1.0
2024-03-08,42.8151,43.087,42.81,42.93,3942,40.7775876512371,41.0365483002224,40.7727303532973,40.8870197165862,4138.96784781676,0.0,1.0
2024-03-11,42.73,42.78,42.63,42.65,10961,40.6965374444381,40.7441580124751,40.6012963083641,40.6203445355789,11508.6825418365,0.0,1.0
2024-03-12,42.97,42.98,42.74,42.78,5111,40.9251161710158,40.9346402846232,40.7060615580455,40.7441580124751,5366.37865809017,0.0,1.0
2024-03-13,42.92,43.02,42.9199,43.02,5277,40.8774956029788,40.9727367390528,40.8774003618427,40.9727367390528,5540.67309308194,0.0,1.0
2024-03-14,42.713,42.917,42.63,42.88,8651,40.6803464513055,40.8746383688966,40.6012963083641,40.8393991485492,9083.25998261359,0.0,1.0
2024-03-15,42.6049,42.71,42.5767,42.67,16824,40.5773907832095,40.6774892172233,40.5505327828366,40.6393927627937,17664.6359897689,0.0,1.0
2024-03-18,42.6813,42.8,42.68,42.74,56657,40.65015501117,40.7632062396899,40.6489168764011,40.7060615580455,59487.9506224643,0.0,1.0
2024-03-19,42.69,42.7,42.5004,42.52,14492,40.7972273259069,40.8067839497828,40.6160337372213,40.6347647200179,15164.3511226347,0.145721,1.0
2024-03-20,42.99,43.04,42.64,42.64,10162,41.0839260421818,41.1317091615609,40.7494442065278,40.7494442065278,10633.462331508,0.0,1.0
2024-03-21,43.1,43.26,43.1,43.26,18981,41.1890489048159,41.3419548868291,41.1890489048159,41.3419548868291,19861.6166615187,0.0,1.0
2024-03-22,43.01,43.19,42.995,43.19,9094,41.1030392899334,41.2750585196983,41.0887043541197,41.2750585196983,9515.91285600607,0.0,1.0
2024-03-25,42.95,43.0,42.9272,42.965,9110,41.0456995466785,41.0934826660576,41.0239104442416,41.0600344824922,9532.65517024579,0.0,1.0
2024-03-26,42.85,43.11,42.85,43.11,8257,40.9501333079202,41.1986055286917,40.9501333079202,41.1986055286917,8640.08054234023,0.0,1.0
2024-03-27,43.18,43.18,42.9972,42.9972,9099,41.2655018958225,41.2655018958225,41.0908068113724,41.0908068113724,9521.14482920598,0.0,1.0
2024-03-28,43.21,43.215,43.17,43.215,6341,41.29417176745,41.2989500793879,41.2559452719467,41.2989500793879,6635.18841213266,0.0,1.0
2024-04-01,43.08,43.51,41.91,41.91,8491,41.1699356570642,41.5808704837248,40.0518106635924,40.0518106635924,8884.93688809628,0.0,1.0
2024-04-02,42.9014,42.93,42.82,42.93,11719,40.9992543546419,41.0265862989268,40.9214634362927,41.0265862989268,12262.6987859616,0.0,1.0
2024-04-03,43.0208,43.0578,42.98,42.98,8664,41.1133604437193,41.1487199520599,41.0743694183059,41.0743694183059,9065.96316081335,0.0,1.0
2024-04-04,42.7897,43.27,42.7897,43.2532,11022,40.892506865949,41.3515115107049,40.892506865949,41.3354563825935,11533.3617218934,0.0,1.0
2024-04-05,42.9654,43.01,42.7,42.7,3584,41.0604167474472,41.1030392899334,40.8067839497828,40.8067839497828,3750.27838969934,0.0,1.0
2024-04-08,43.0401,43.13,42.99,43.13,6309,41.1318047277997,41.2177187764434,41.0839260421818,41.2177187764434,6601.7037836532,0.0,1.0
2024-04-09,43.1337,43.18,42.96,43.13,5092,41.2212547272774,41.2655018958225,41.0552561705543,41.2177187764434,5328.24150679381,0.0,1.0
2024-04-10,42.65,42.76,42.61,42.68,6246,40.7590008304036,40.8641236930377,40.7207743349003,40.7876707020311,6535.78092133428,0.0,1.0
2024-04-11,42.8023,42.86,42.6,42.7,6045,40.9045482120325,40.959689931796,40.7112177110245,40.8067839497828,6325.45559869768,0.0,1.0
2024-04-12,42.3419,42.62,42.3106,42.62,12394,40.4645612487894,40.7303309587762,40.4346490160581,40.7303309587762,12969.0151679502,0.0,1.0
2024-04-15,42.091,42.53,42.0539,42.46,5069,40.2247855557449,40.6443213438937,40.1893304811656,40.5774249767629,5304.1744300742,0.0,1.0
2024-04-16,41.8756,41.9625,41.8,41.86,12028,40.0189358774596,40.1019829389405,39.9466878009583,40.0040275442133,12586.0347297164,0.0,1.0
2024-04-17,41.8398,42.11,41.81,42.11,4309,39.9847231639841,40.242943141109,39.9562444248341,40.242943141109,4508.91450368706,0.0,1.0
2024-04-18,41.7998,41.995,41.76,41.82,5417,39.9464966684808,40.1330419665369,39.908461305455,39.96580104871,5668.31976478831,0.0,1.0
2024-04-19,41.75,41.86,41.669,41.86,8184,39.8989046815792,40.0040275442133,39.821496028185,40.0040275442133,8563.69373362147,0.0,1.0
2024-04-22,41.9531,42.03,41.78,41.8102,8001,40.0929997124972,40.1664901501023,39.9275745532067,39.9564355573117,8372.20351450457,0.0,1.0
2024-04-23,42.27,42.3224,42.08,42.08,6126,40.3958491231222,40.4459258322315,40.2142732694815,40.2142732694815,6410.21356453631,0.0,1.0
2024-04-24,42.2407,42.2407,42.09,42.24,9037,40.367848215166,40.367848215166,40.2238298933573,40.3671792514947,9456.26836152704,0.0,1.0
2024-04-25,42.09,42.14,41.86,41.86,8160,40.2238298933573,40.2716130127364,40.0040275442133,40.0040275442133,8538.58026226188,0.0,1.0
2024-04-26,42.3749,42.4002,42.21,42.21,12538,40.4960981075796,40.5202763659855,40.3385093798672,40.3385093798672,13119.6959961078,0.0,1.0
2024-04-29,42.5348,42.6,42.47,42.6,27233,40.6489085233541,40.7112177110245,40.5869816006387,40.7112177110245,28496.465230659,0.0,1.0
2024-04-30,42.1011,42.435,42.1011,42.39,10612,40.2344377458595,40.5535334170734,40.2344377458595,40.5105286096321,11104.3399195004,0.0,1.0
2024-05-01,42.112,42.112,42.03,42.03,2903,40.2448544658841,40.2448544658841,40.1664901501023,40.1664901501023,3037.68363987086,0.0,1.0
2024-05-02,42.5003,42.567,42.27,42.27,6385,40.6159381709825,40.6796808522343,40.3958491231222,40.3958491231222,6681.22977629192,0.0,1.0
2024-05-03,42.8557,42.95,42.75,42.95,5127,40.9555805835294,41.0456995466785,40.8545670691619,41.0456995466785,5364.86531919322,0.0,1.0
2024-05-06,43.06,43.06,42.94,42.94,6810,41.1508224093126,41.1508224093126,41.0361429228026,41.0361429228026,7125.94749828472,0.0,1.0
2024-05-07,43.0848,43.125,43.0848,43.125,13078,41.1745228365246,41.2129404645054,41.1745228365246,41.2129404645054,13684.7491016986,0.0,1.0
2024-05-08,43.0353,43.05,43.0,43.0,12962,41.1272175483393,41.1412657854367,41.0934826660576,41.0934826660576,13563.3673234606,0.0,1.0
2024-05-09,43.2197,43.2197,43.15,43.15,2020,41.3034416926095,41.3034416926095,41.236832024195,41.236832024195,2113.71717276581,0.0,1.0
2024-05-10,43.2143,43.24,43.15,43.24,11836,41.2982811157166,41.3228416390775,41.236832024195,41.3228416390775,12385.1269588396,0.0,1.0
2024-05-13,43.2418,43.325,43.22,43.325,5876,41.3245618313751,41.404072942022,41.3037283913258,41.404072942022,6148.61490454054,0.0,1.0
2024-05-14,43.442,43.442,43.3,43.3,4832,41.5158854413692,41.5158854413692,41.3801813823324,41.3801813823324,5056.17890039821,0.0,1.0
2024-05-15,43.77,43.771,43.57,43.59,8568,41.8293427044963,41.8302983668839,41.6382102269798,41.6573234747314,8965.50927537497,0.0,1.0
2024-05-16,43.69,43.7842,43.69,43.71,5127,41.7528897134897,41.8429131104,41.7528897134897,41.7720029612413,5364.86531919321,0.0,1.0
2024-05-17,43.77,43.78,43.7099,43.71,4496,41.8293427044963,41.8388993283721,41.7719073950026,41.7720029612413,4704.5903013639,0.0,1.0
2024-05-20,43.7879,43.88,43.77,43.83,35562,41.846449061234,41.9344655671304,41.8293427044963,41.8866824477513,37211.8861870781,0.0,1.0
2024-05-21,43.7648,43.77,43.725,43.76,11298,41.8243732600809,41.8293427044963,41.7863378970551,41.8197860806205,11822.1666425288,0.0,1.0
2024-05-22,43.55,43.6871,43.5,43.61,31116,41.6190969792281,41.7501182925657,41.571313859849,41.6764367224831,32559.6156177133,0.0,1.0
2024-05-23,43.2978,43.5581,43.2662,43.51,7986,41.3780789250797,41.6268378445675,41.3478799936321,41.5808704837248,8356.50759490483,0.0,1.0
2024-05-24,43.5278,43.5507,43.49,43.515,9774,41.5978812742238,41.6197659428994,41.5617572359731,41.5856487956627,10227.4612111945,0.0,1.0
2024-05-28,43.47,43.6,43.39,43.583,15458,41.5426439882215,41.6668800986072,41.4661909972149,41.6506338380183,16175.1683448583,0.0,1.0
2024-05-29,43.1028,43.1701,43.1028,43.17,5260,41.1917247595011,41.2560408381854,41.1917247595011,41.2559452719467,5504.03580631097,0.0,1.0
2024-05-30,43.18,43.2798,43.15,43.23,3045,41.2655018958225,41.3608770021032,41.236832024195,41.3132850152016,3186.27167874846,0.0,1.0
2024-05-31,43.4003,43.4003,43.11,43.2,8465,41.476034319807,41.476034319807,41.1986055286917,41.2846151435741,8857.73062745671,0.0,1.0
2024-06-03,43.4867,43.64,43.34,43.64,17400,41.5586035500941,41.7051065941105,41.4184078778357,41.7051065941105,18207.2667357055,0.0,1.0
2024-06-04,43.3737,43.43,43.26,43.43,4143,41.4506137002973,41.5044174927182,41.3419548868291,41.5044174927182,4335.21299344987,0.0,1.0
2024-06-05,43.64,43.64,43.4999,43.58,16108,41.7051065941105,41.7051065941105,41.5712182936102,41.6477668508556,16855.3248608474,0.0,1.0
2024-06-06,43.6852,43.7,43.63,43.64,17541,41.7483025340293,41.7624463373655,41.6955499702347,41.7051065941105,18354.8083799431,0.0,1.0
2024-06-07,43.4317,43.58,43.4317,43.58,26106,41.5060421187771,41.6477668508556,41.5060421187771,41.6477668508556,27317.1784713981,0.0,1.0
2024-06-10,43.4763,43.49,43.27,43.27,8623,41.5486646612633,41.5617572359731,41.3515115107049,41.3515115107049,9023.06098057403,0.0,1.0
2024-06-11,43.4017,43.43,43.23,43.43,13668,41.4773722471496,41.5044174927182,41.3132850152016,41.5044174927182,14302.1219392886,0.0,1.0
2024-06-12,43.7684,43.95,43.74,43.91,3834,41.8278136446762,42.0013619342612,41.8006728328688,41.9631354387579,4011.8770496951,0.0,1.0
2024-06-13,43.61,43.85,43.52,43.85,3495,41.6764367224831,41.9057956955029,41.5904271076006,41.9057956955029,3657.14926674084,0.0,1.0
2024-06-14,43.4858,43.49,43.4,43.4,4447,41.5577434539453,41.5617572359731,41.4757476210907,41.4757476210907,4653.31696400473,0.0,1.0
2024-06-17,43.6587,43.6899,43.35,43.35,6119,41.7229774807583,41.7527941472509,41.4279645017116,41.4279645017116,6402.88880205643,0.0,1.0
2024-06-18,43.8224,43.84,43.735,43.79,6130,41.8794194136056,41.8962390716271,41.7958945209309,41.848455952248,6414.39914309624,0.0,1.0
2024-06-20,43.7709,43.86,43.695,43.73,9113,41.8302028006451,41.9153523193787,41.7576680254276,41.791116208993,9535.79435416575,0.0,1.0
2024-06-21,43.6753,43.71,43.5906,43.6293,5690,41.7388414763922,41.7720029612413,41.657896872164,41.6948810065634,5953.98550150369,0.0,1.0
2024-06-24,43.78,43.8602,43.78,43.8406,7925,41.8388993283721,41.9155434518563,41.8388993283721,41.8968124690596,8292.67752186586,0.0,1.0
2024-06-25,43.3065,43.3065,43.1918,43.22,6714,41.8432227450136,41.8432227450136,41.7323983272275,41.7596454813824,6948.79174990529,0.478024,1.0
2024-06-26,43.22,43.3,43.11,43.3,20282,41.7596454813824,41.836942372602,41.6533622559554,41.836942372602,20991.2711158146,0.0,1.0
2024-06-27,43.21,43.35,43.1701,43.35,13575,41.7499833699799,41.8852529296142,41.7114315454842,41.8852529296142,14049.7241592143,0.0,1.0
2024-06-28,43.23,43.42,43.18,43.39,16241,41.7693075927848,41.9528877094313,41.7209970357726,41.923901375224,16808.9554379226,0.0,1.0
2024-07-01,43.19,43.29,43.11,43.29,5452,41.730659147175,41.8272802611995,41.6533622559554,41.8272802611995,5642.65901407264,0.0,1.0
2024-07-02,43.3121,43.3121,43.04,43.04,33568,41.8486335273989,41.8486335273989,41.5857274761383,41.5857274761383,34741.8888085823,0.0,1.0
2024-07-03,43.6222,43.624,43.49,43.51,2495,42.1482556019889,42.1499947820413,42.0205224892485,42.0398467120534,2582.25132797344,0.0,1.0
2024-07-05,43.7888,43.85,43.69,43.85,11376,42.3092263779536,42.3683584997366,42.2137647172975,42.3683584997366,11773.8240909924,0.0,1.0
2024-07-08,43.7738,43.8301,43.75,43.83,5091,42.29473321085,42.3491308980458,42.2717373857121,42.3490342769317,5269.03467363239,0.0,1.0
2024-07-09,43.75,43.77,43.69,43.7359,340316,42.2717373857121,42.291061608517,42.2137647172975,42.2581138086347,352217.011194634,0.0,1.0
2024-07-10,44.07,44.07,43.84,43.84,19618,42.5809249505905,42.5809249505905,42.3586963883342,42.3586963883342,20304.0507223179,0.0,1.0
2024-07-11,44.18,44.26,44.11,44.23,32372,42.6872081760174,42.764505067237,42.6195733962003,42.7355187330297,33504.0641239104,0.0,1.0
2024-07-12,44.345,44.49,44.15,44.15,8767,42.8466330141578,42.9867336294933,42.6582218418101,42.6582218418101,9073.58612919568,0.0,1.0
2024-07-15,44.3168,44.47,44.305,44.32,6453,42.8193858600029,42.9674094066884,42.807984568548,42.8224777356517,6678.66445667842,0.0,1.0
2024-07-16,44.62,44.62,44.365,44.44,5167,43.1123410777252,43.1123410777252,42.8659572369627,42.9384230724811,5347.69242951454,0.0,1.0
2024-07-17,44.299,44.42,44.28,44.41,12924,42.8021873017066,42.9190988496762,42.7838292900419,42.9094367382737,13375.9583818552,0.0,1.0
2024-07-18,44.03,44.43,43.93,44.43,12273,42.5422765049807,42.9287609610786,42.4456553909562,42.9287609610786,12702.1926044962,0.0,1.0
2024-07-19,43.73,43.88,43.72,43.88,25935,42.2524131629072,42.397344833944,42.2427510515048,42.397344833944,26841.9591947861,0.0,1.0
2024-07-22,44.05,44.05,43.885,43.995,5168,42.5616007277856,42.5616007277856,42.4021758896452,42.5084591150721,5348.72739998668,0.0,1.0
2024-07-23,43.9499,43.98,43.9499,43.98,1812,42.4648829926471,42.4939659479685,42.4648829926471,42.4939659479685,1875.36649550617,0.0,1.0
2024-07-24,43.4002,43.88,43.4,43.88,12698,41.9337567288545,42.397344833944,41.9335634866264,42.397344833944,13142.055055153,0.0,1.0
2024-07-25,43.3,43.63,43.26,43.26,5779,41.836942372602,42.1557920488828,41.7982939269922,41.7982939269922,5981.09435846033,0.0,1.0
2024-07-26,43.719,43.72,43.6232,43.68,3829,42.2417848403646,42.2427510515048,42.1492218131291,42.204102605895,3962.90193779973,0.0,1.0
2024-07-29,43.67,43.84,43.54,43.84,9638,42.1944404944926,42.3586963883342,42.0688330462607,42.3586963883342,9975.04541042407,0.0,1.0
2024-07-30,43.6619,43.6619,43.54,43.6002,2838,42.1866141842566,42.1866141842566,42.0688330462607,42.1269989569035,2937.24619991529,0.0,1.0
2024-07-31,44.1416,44.19,44.07,44.16,4578,42.650105668232,42.6968702874199,42.5809249505905,42.6678839532125,4738.09482142784,0.0,1.0
2024-08-01,43.61,44.19,43.4655,44.19,17898,42.1364678260779,42.6968702874199,41.9968503163125,42.6968702874199,18523.901510248,0.0,1.0
2024-08-02,43.16,43.22,42.96,43.22,6332,41.7016728129677,41.7596454813824,41.5084305849187,41.7596454813824,6553.43302955024,0.0,1.0
2024-08-05,42.409,42.55,42.08,42.19,6037,40.9760482466438,41.1122840174183,40.6581647815032,40.7644480069302,6248.11674027082,0.0,1.0
2024-08-06,42.57,42.78,42.36,42.36,10224,41.1316082402232,41.3345125796746,40.9287039007718,40.9287039007718,10581.5381070944,0.0,1.0
2024-08-07,42.48,43.0224,42.46,42.98,32812,41.0446492376012,41.56872216007,41.0253250147963,41.5277548077236,33959.4511316492,0.0,1.0
2024-08-08,43.0224,43.05,42.84,42.84,24074,41.56872216007,41.5953895875408,41.3924852480893,41.3924852480893,24915.8791461454,0.0,1.0
2024-08-09,43.1841,43.2233,43.05,43.05,49901,41.7249585014476,41.7628339781452,41.5953895875408,41.5953895875408,51646.0615299411,0.0,1.0
2024-08-12,43.1894,43.275,43.13,43.13,23139,41.7300794204909,41.8127870940958,41.6726864787603,41.6726864787603,23948.1817547004,0.0,1.0
2024-08-13,43.65,43.65,43.31,43.31,3740,42.1751162716877,42.1751162716877,41.8466044840044,41.8466044840044,3870.78956577983,0.0,1.0
2024-08-14,43.7363,43.7363,43.61,43.61,4067,42.2585002930908,42.2585002930908,42.1364678260779,42.1364678260779,4209.22491016754,0.0,1.0
2024-08-15,44.07,44.08,43.9,43.9,5726,42.5809249505905,42.5905870619929,42.4166690567489,42.4166690567489,5926.24092343726,0.0,1.0
2024-08-16,44.2196,44.2398,43.99,43.99,6454,42.7254701371711,42.7449876022041,42.5036280593709,42.5036280593709,6679.69942715056,0.0,1.0
2024-08-19,44.52,44.525,44.3104,44.4,6883,43.0157199637007,43.0205510194019,42.8132021087054,42.8997746268713,7123.70175969588,0.0,1.0
2024-08-20,44.4867,44.59,44.43,44.48,17857,42.9835451327305,43.0833547435178,42.9287609610786,42.9770715180909,18481.4677208905,0.0,1.0
2024-08-21,44.68,44.7,44.55,44.58,5310,43.1703137461399,43.1896379689448,43.044706297908,43.0736926321154,5495.69320702966,0.0,1.0
2024-08-22,44.36,44.67,44.36,44.56,11046,42.8611261812615,43.1606516347374,42.8611261812615,43.0543684093105,11432.2838351883,0.0,1.0
2024-08-23,44.8674,44.87,44.5814,44.5814,30994,43.3513817138217,43.3538938627864,43.0750453277117,43.0750453277117,32077.8748133103,0.0,1.0
2024-08-26,44.7389,44.96,44.73,44.96,9872,43.2272235823003,43.4408528654084,43.2186243031521,43.4408528654084,10217.2285009033,0.0,1.0
2024-08-27,44.7967,44.82,44.66,44.66,7633,43.2830705862064,43.3055833057741,43.150989523335,43.150989523335,7899.92961379613,0.0,1.0
2024-08-28,44.63,44.73,44.52,44.65,14844,43.1220031891276,43.2186243031521,43.0157199637007,43.1413274119325,15363.1016883518,0.0,1.0
2024-08-29,44.64,44.81,44.59,44.59,17279,43.1316653005301,43.2959211943717,43.0833547435178,43.0833547435178,17883.2547879973,0.0,1.0
2024-08-30,44.78,44.83,44.5202,44.83,6401,43.2669348601643,43.3152454171766,43.0159132059287,43.3152454171766,6624.84599212748,0.0,1.0
2024-09-03,44.2133,44.5,44.183,44.5,7740,42.7193830069876,42.9963957408958,42.6901068094382,42.9963957408958,8010.67145431442,0.0,1.0
2024-09-04,44.26,44.41,44.21,44.4,5365,42.764505067237,42.9094367382737,42.7161945102248,42.8997746268713,5552.61658299701,0.0,1.0
2024-09-05,44.29,44.29,44.01,44.01,11045,42.7934914014444,42.7934914014444,42.5229522821758,42.5229522821758,11431.2488647161,0.0,1.0
2024-09-06,43.8042,44.26,43.79,44.26,3307,42.3241060295134,42.764505067237,42.3103858313219,42.764505067237,3422.64735134597,0.0,1.0
2024-09-09,44.0596,44.135,44.01,44.01,1803,42.570876354732,42.6437286747064,42.5229522821758,42.5229522821758,1866.05176125696,0.0,1.0
2024-09-10,44.1362,44.1362,43.9,43.915,3532,42.6448881280747,42.6448881280747,42.4166690567489,42.4311622238525,3655.51570757604,0.0,1.0
2024-09-11,44.344,44.344,43.8,43.9901,8545,42.8456668030176,42.8456668030176,42.3200479427244,42.5037246804849,8843.822684382,0.0,1.0
2024-09-12,44.61,44.61,44.38,44.38,8487,43.1026789663227,43.1026789663227,42.8804504040664,42.8804504040664,8783.79439699826,0.0,1.0
2024-09-13,44.81,44.82,44.73,44.73,5388,43.2959211943717,43.3055833057741,43.2186243031521,43.2186243031521,5576.42090385608,0.0,1.0
2024-09-16,44.96,44.96,44.77,44.77,4439,43.4408528654084,43.4408528654084,43.2572727487619,43.2572727487619,4594.23392580126,0.0,1.0
2024-09-17,44.93,45.08,44.874,44.95,6716,43.4118665312011,43.5567982022378,43.3577587073474,43.431190754006,6950.86169084956,0.0,1.0
2024-09-18,44.8248,45.09,44.79,45.04,3206,43.3102211192473,43.5664603136402,43.2765969715668,43.518149756628,3318.11533366047,0.0,1.0
2024-09-19,45.35,45.35,45.1999,45.23,12777,43.8176752101039,43.8176752101039,43.6726469179532,43.7017298732745,13223.8177224516,0.0,1.0
2024-09-20,45.2268,45.23,45.1336,45.22,10954,43.6986379976257,43.7017298732745,43.6085871193549,43.6920677618721,11337.066551752,0.0,1.0
2024-09-23,45.3257,45.345,45.25,45.25,21008,43.794196279396,43.8128441544027,43.7210540960794,43.7210540960794,21742.6596785836,0.0,1.0
2024-09-24,45.3553,45.365,45.2266,45.365,123928,44.0474547124212,44.0568750075292,43.9224658484629,44.0568750075292,127607.637151732,0.232515,1.0
2024-09-25,45.2,45.335,45.175,45.32,9195,43.8966328742493,44.0277400742056,43.8723537631463,44.0131726075438,9468.01548972127,0.0,1.0
2024-09-26,45.61,45.79,45.53,45.71,10117,44.2948102963387,44.4696198962804,44.2171171408091,44.3919267407508,10417.3912680272,0.0,1.0
2024-09-27,45.5909,45.715,45.54,45.56,6637,44.276261055456,44.3967825629714,44.2268287852503,44.2462520741327,6834.06403537575,0.0,1.0
2024-09-30,45.53,45.64,45.4075,45.64,9572,44.2171171408091,44.3239452296624,44.0981494964043,44.3239452296624,9856.2092732585,0.0,1.0
2024-10-01,45.41,45.49,45.2759,45.45,25509,44.1005774075146,44.1782705630443,43.9703442555581,44.1394239852795,26266.4064303752,0.0,1.0
2024-10-02,45.489,45.52,45.411,45.52,11468,44.1772993986001,44.2074054963679,44.1015485719588,44.2074054963679,11808.5048000134,0.0,1.0
2024-10-03,45.26,45.28,45.19,45.22,6374,43.9549027408965,43.974326029779,43.8869212298081,43.9160561631317,6563.25510945986,0.0,1.0
2024-10-04,45.4177,45.43,45.22,45.43,11101,44.1080553737344,44.120000696397,43.9160561631317,44.120000696397,11430.6079338114,0.0,1.0
2024-10-07,45.26,45.45,45.2041,45.45,17199,43.9549027408965,44.1394239852795,43.9006146484702,44.1394239852795,17709.6681248196,0.0,1.0
2024-10-08,45.24,45.24,45.09,45.21,25498,43.9354794520141,43.9354794520141,43.7898047853961,43.9063445186905,26255.0798213065,0.0,1.0
2024-10-09,45.259,45.2675,45.03,45.14,26276,43.9539315764524,43.9621864742274,43.7315349187488,43.8383630076021,27056.1799899854,0.0,1.0
2024-10-10,45.22,45.22,45.1173,45.1463,6041,43.9160561631317,43.9160561631317,43.8163175747205,43.8444813436,6220.36776219752,0.0,1.0
2024-10-11,45.4,45.42,45.17,45.17,19791,44.0908657630734,44.1102890519558,43.8674979409257,43.8674979409257,20378.6290981048,0.0,1.0
2024-10-14,45.72,45.72,45.38,45.4,39497,44.401638385192,44.401638385192,44.071442474191,44.0908657630734,40669.7343988603,0.0,1.0
2024-10-15,45.2241,45.5,45.2241,45.5,36620,43.9200379373526,44.1879822074855,43.9200379373526,44.1879822074855,37707.3112815218,0.0,1.0
2024-10-16,45.41,45.41,45.35,45.4,3957,44.1005774075146,44.1005774075146,44.0423075408674,44.0908657630734,4074.49018954073,0.0,1.0
2024-10-17,45.28,45.43,45.28,45.43,5409,43.974326029779,44.120000696397,43.974326029779,44.120000696397,5569.60258661253,0.0,1.0
2024-10-18,45.49,45.56,45.431079,45.56,7333,44.1782705630443,44.2462520741327,44.1210485828322,44.2462520741327,7550.72948190603,0.0,1.0
2024-10-21,45.24,45.39,45.135,45.33,13121,43.9354794520141,44.0811541186322,43.8335071853815,44.022884251985,13510.5852355229,0.0,1.0
2024-10-22,45.1678,45.1709,45.09,45.1196,4468,43.8653613791486,43.8683719889254,43.7898047853961,43.818551252942,4600.66266536972,0.0,1.0
2024-10-23,44.871,44.96,44.82,44.89,3641,43.5771197721336,43.6635534076604,43.5275903854835,43.5955718965719,3749.10760174825,0.0,1.0
2024-10-24,44.98,44.9899,44.87,44.9672,10948,43.6829766965428,43.6925912245396,43.5761486076895,43.670545791658,11273.0650985827,0.0,1.0
2024-10-25,44.91,45.0887,44.8957,45.0887,11694,43.6149951854543,43.7885422716187,43.6011075339034,43.7885422716187,12041.2151317891,0.0,1.0
2024-10-28,45.06,45.07,44.93,44.93,5657,43.7606698520724,43.7703814965136,43.6344184743368,43.6344184743368,5824.96613652564,0.0,1.0
2024-10-29,45.03,45.04,44.85,44.85,9477,43.7315349187488,43.74124656319,43.5567253188071,43.5567253188071,9758.38855857405,0.0,1.0
2024-10-30,44.93,45.11,44.93,44.96,16851,43.6344184743368,43.8092280742785,43.6344184743368,43.6635534076604,17351.3354015544,0.0,1.0
2024-10-31,44.64,44.7259,44.5891,44.71,4328,43.3527807855418,43.4362038112918,43.3033485153361,43.4207622966302,4456.50582267685,0.0,1.0
2024-11-01,44.6295,44.7188,44.6295,44.7188,1070,43.3425835588785,43.4293085437385,43.3425835588785,43.4293085437385,1101.77015486697,0.0,1.0
2024-11-04,44.73,44.77,44.67,44.6995,18019,43.4401855855126,43.4790321632775,43.3819157188654,43.410565069967,18554.0153463064,0.0,1.0
2024-11-05,45.05,45.06,44.88,44.88,11694,43.7509582076312,43.7606698520724,43.5858602521307,43.5858602521307,12041.2151317891,0.0,1.0
2024-11-06,45.32,45.44,45.07,45.44,16015,44.0131726075438,44.1297123408382,43.7703814965136,44.1297123408382,16490.5131123313,0.0,1.0
2024-11-07,45.7,45.7,45.44,45.44,11925,44.3822150963096,44.3822150963096,44.1297123408382,44.1297123408382,12279.0739222323,0.0,1.0
2024-11-08,45.533,45.55,45.4713,45.51,10326,44.2200306341415,44.2365404296915,44.1601097879392,44.1976938519267,10632.596840333,0.0,1.0
2024-11-11,45.5298,45.552053,45.5074,45.5074,16567,44.2169229079203,44.2385342302953,44.195168824372,44.195168824372,17058.9029492346,0.0,1.0
2024-11-12,45.2089,45.51,45.135,45.51,5989,43.905276237802,44.1976938519267,43.8335071853815,44.1976938519267,6166.82379205444,0.0,1.0
2024-11-13,45.1137,45.33,45.11,45.33,13266,43.8128213827217,44.022884251985,43.8092280742785,44.022884251985,13659.8905368833,0.0,1.0
2024-11-14,45.0,45.15,44.98,45.11,3531,43.7023999854252,43.8480746520433,43.6829766965428,43.8092280742785,3635.84151106099,0.0,1.0
2024-11-15,44.7769,44.87,44.75,44.87,1174,43.4857331979419,43.5761486076895,43.4596088743951,43.5761486076895,1208.8580951531,0.0,1.0
2024-11-18,44.9397,44.96,44.7816,44.81,13298,43.6438387694447,43.6635534076604,43.4902976708293,43.5178787410423,13692.840672356,0.0,1.0
2024-11-19,45.0122,45.04,44.8064,44.85,4527,43.7142481916435,43.74124656319,43.5143825490435,43.5567253188071,4661.41447764743,0.0,1.0
2024-11-20,44.9891,44.9891,44.8143,44.9,2611,43.6918142929843,43.6918142929843,43.522054748152,43.6052835410131,2688.5251162221,0.0,1.0
2024-11-21,45.08,45.134,45.01,45.0659,15885,43.7800931409548,43.8325360209374,43.7121116298664,43.7663997222927,16356.6531869736,0.0,1.0
2024-11-22,45.2124,45.22,45.13,45.15,4333,43.9086753133564,43.9160561631317,43.8286513631609,43.8480746520433,4461.65428134445,0.0,1.0
2024-11-25,45.4372,45.46,45.3276,45.43,8939,44.1269930803947,44.1491356297207,44.0205534573191,44.120000696397,9204.41440594001,0.0,1.0
2024-11-26,45.365,45.47,45.305,45.47,15386,44.0568750075292,44.1588472741619,43.998605140882,44.1588472741619,15842.8370119469,0.0,1.0
2024-11-27,45.4153,45.55,45.4,45.53,8568,44.1057245790685,44.2365404296915,44.0908657630734,44.2171171408091,8822.39877280388,0.0,1.0
2024-11-29,45.65,45.68,45.62,45.62,774,44.3336568741036,44.3627918074272,44.3045219407799,44.3045219407799,796.981401744889,0.0,1.0
2024-12-02,45.7052,45.74,45.575,45.6084,6826,44.387265151419,44.4210616740744,44.2608195407945,44.2932564332282,7028.67577301113,0.0,1.0
2024-12-03,45.7397,45.75,45.64,45.67,10801,44.4207703247412,44.4307733185156,44.3239452296624,44.353080162986,11121.7004137552,0.0,1.0
2024-12-04,45.8339,45.84,45.73,45.78,9250,44.5122540153773,44.5181781184865,44.4113500296332,44.4599082518392,9524.6485350649,0.0,1.0
2024-12-05,45.8619,45.92,45.8601,45.9196,38814,44.5394466198127,44.5958712740161,44.5376985238133,44.5954828082385,39966.4549448658,0.0,1.0
2024-12-06,45.9004,46.17,45.84,45.97,7861,44.5768364509114,44.8386623850463,44.5181781184865,44.6444294962221,8094.40671720487,0.0,1.0
2024-12-09,45.8994,46.11,45.88,45.98,19011,44.5758652864672,44.780392518399,44.5570246962513,44.6541411406633,19575.4695459588,0.0,1.0
2024-12-10,45.72,45.79,45.69,45.77,36649,44.401638385192,44.4696198962804,44.3725034518684,44.450196607398,37737.1723417939,0.0,1.0
2024-12-11,45.9,45.91,45.8027,45.84,29222,44.5764479851337,44.5861596295749,44.4819536847208,44.5181781184865,30089.6518369369,0.0,1.0
2024-12-12,45.6469,45.785,45.6469,45.73,14348,44.3306462643268,44.4647640740598,44.3306462643268,44.4113500296332,14774.0169925525,0.0,1.0
2024-12-13,45.5418,45.65,45.5,45.65,25532,44.2285768812497,44.3336568741036,44.1879822074855,44.3336568741036,26290.0893402461,0.0,1.0
2024-12-16,45.61,45.6399,45.56,45.5682,26419,44.2948102963387,44.3238481132179,44.2462520741327,44.2542156225745,27203.4259078789,0.0,1.0
2024-12-17,45.4507,45.54,45.4016,45.54,16604,44.1401038003903,44.2268287852503,44.092419626184,44.2268287852503,17097.0015433749,0.0,1.0
2024-12-18,44.58,45.52,44.58,45.52,16774,43.2945109188946,44.2074054963679,43.2945109188946,44.2074054963679,17272.0491380733,0.0,1.0
2024-12-19,44.54,44.7375,44.51,44.73,20348,43.2556643411297,43.4474693188436,43.2265294078061,43.4401855855126,20952.1673936757,0.0,1.0
2024-12-20,44.77,44.9361,44.51,44.51,8326,43.4790321632775,43.6403425774459,43.2265294078061,43.2265294078061,8573.21337329192,0.0,1.0
2024-12-23,44.86,44.87,44.5962,44.66,81312,43.5664369632483,43.5761486076895,43.3102437828893,43.3722040744242,83726.2942360213,0.0,1.0
2024-12-24,45.09,45.09,44.8796,44.9,12753,43.7898047853961,43.7898047853961,43.5854717863531,43.6052835410131,13131.6586775873,0.0,1.0
2024-12-26,44.67,44.67,44.4922,44.4922,20088,43.8351552514431,43.8351552514431,43.6606781839771,43.6606781839771,20470.5778923974,0.466697,1.0
2024-12-27,44.46,44.62,44.3299,44.62,30357,43.6290799749085,43.7860897094111,43.5014114345411,43.7860897094111,30935.1519852403,0.0,1.0
2024-12-30,44.26,44.35,44.09,44.35,18925,43.4328178067802,43.521135782438,43.2659949638712,43.521135782438,19285.4284455208,0.0,1.0
2024-12-31,44.18,44.34,44.1355,44.16,18793,43.354312939529,43.5113226740315,43.3106446071204,43.3346867227161,19150.9144928228,0.0,1.0
2025-01-02,44.08,44.66,43.99,44.19,47798,43.2561818554648,43.8253421430367,43.1678638798071,43.3641260479354,48708.3175080054,0.0,1.0
2025-01-03,44.38,44.39,44.23,44.31,16136,43.5505751076572,43.5603882160636,43.403378481561,43.4818833488123,16443.3116722284,0.0,1.0
2025-01-06,44.4768,44.64,44.43,44.46,51252,43.6455659970313,43.8057159262239,43.5996406496893,43.6290799749085,52228.0992702684,0.0,1.0
2025-01-07,44.2628,44.62,44.22,44.53,16820,43.435565477134,43.7860897094111,43.3935653731546,43.6977717337534,17140.3385180269,0.0,1.0
2025-01-08,44.21,44.22,44.075,44.1183,5361,43.3837522647482,43.3935653731546,43.2512753012616,43.2937660606614,5463.10076071,0.0,1.0
2025-01-10,43.79,43.9599,43.69,43.85,25680,42.9716017116789,43.1383264235038,42.8734706276148,43.0304803621174,26169.0780703288,0.0,1.0
2025-01-13,43.7476,43.7476,43.54,43.5763,45640,42.9299941320357,42.9299941320357,42.7262740015186,42.7618955850338,46509.218190413,0.0,1.0
2025-01-14,43.89,43.945,43.78,43.92,7741,43.069732795743,43.1237048919783,42.9617886032725,43.0991721209622,7888.42808965792,0.0,1.0
2025-01-15,44.4,44.44,44.29,44.34,18109,43.57020132447,43.6094537580957,43.4622571319995,43.5113226740315,18453.8876470243,0.0,1.0
2025-01-16,44.41,44.48,44.37,44.41,16400,43.5800144328764,43.6487061917213,43.5407619992508,43.5800144328764,16712.3395776243,0.0,1.0
2025-01-17,44.6219,44.71,44.58,44.58,21427,43.7879542000083,43.8744076850688,43.7468372757854,43.7468372757854,21835.0792762047,0.0,1.0
2025-01-21,45.0,45.02,44.856,45.0,8086,44.1589878288547,44.1786140456676,44.0176790678024,44.1589878288547,8239.99864784576,0.0,1.0
2025-01-22,44.97,45.0599,44.97,45.01,18047,44.1295485036355,44.2177683482092,44.1295485036355,44.1688009372612,18390.7068510601,0.0,1.0
2025-01-23,45.1,45.1,44.9403,44.9403,5587,44.2571189129189,44.2571189129189,44.1004035716685,44.1004035716685,5693.40495245043,0.0,1.0
2025-01-24,45.16,45.27,45.1501,45.1897,12065,44.3159975633573,44.4239417558279,44.306282586035,44.3451424953244,12294.7790856121,0.0,1.0
2025-01-27,44.95,44.98,44.86,44.92,17853,44.1099222868227,44.1393616120419,44.021604311165,44.0804829616035,18193.012102398,0.0,1.0
2025-01-28,45.0505,45.07,44.9,45.07,7754,44.2085440263071,44.2276795876996,44.0608567447906,44.2276795876996,7901.67567590848,0.0,1.0
2025-01-29,44.985,45.07,44.8907,45.06,14543,44.1442681662451,44.2276795876996,44.0517305539727,44.2178664792932,14819.9728339872,0.0,1.0
2025-01-30,45.27,45.38,45.22,45.24,7591,44.4239417558279,44.5318859482984,44.3748762137958,44.3945024306086,7735.57132522843,0.0,1.0
2025-01-31,45.025,45.35,45.005,45.28,15296,44.1835205998708,44.5024466230792,44.163894383058,44.4337548642343,15587.3137914233,0.0,1.0
2025-02-03,44.81,44.9,44.53,44.64,8638,43.9725387691329,44.0608567447906,43.6977717337534,43.8057159262239,8802.51154094628,0.0,1.0
2025-02-04,45.1509,45.1692,44.94,44.94,3836,44.3070676347075,44.3250256230912,44.1001091784163,44.1001091784163,3909.05698901018,0.0,1.0
2025-02-05,45.3399,45.34,45.1802,45.23,17658,44.4925353835887,44.4926335146728,44.3358200423383,44.3846893222022,17994.2983086396,0.0,1.0
2025-02-06,45.38,45.52,45.36,45.52,5167,44.5318859482984,44.6692694659882,44.5122597314856,44.6692694659882,5265.40601204786,0.0,1.0
2025-02-07,45.15,45.44,45.13,45.44,4386,44.3061844549509,44.5907645987369,44.2865582381381,44.5907645987369,4469.53179191831,0.0,1.0
2025-02-10,45.3411,45.3699,45.3208,45.3445,10413,44.4937129565975,44.5219747088079,44.4737923465324,44.4970494134556,10611.3165866952,0.0,1.0
2025-02-11,45.341,45.3699,45.16,45.16,3375,44.4936148255134,44.5219747088079,44.3159975633573,44.3159975633573,3439.27719966354,0.0,1.0
2025-02-12,45.25,45.3228,45.1,45.17,5900,44.4043155390151,44.4757549682137,44.2571189129189,44.3258106717638,6012.36606755996,0.0,1.0
2025-02-13,45.62,45.62,45.41,45.49,21035,44.7674005500523,44.7674005500523,44.5613252735176,44.6398301407689,21435.6135984956,0.0,1.0
2025-02-14,45.71,45.83,45.71,45.7955,6706,44.85571852571,44.973475826587,44.85571852571,44.9396206025848,6833.71641509444,0.0,1.0
2025-02-18,45.8,45.84,45.7626,45.7626,4822,44.9440365013677,44.9832889349934,44.9073354759277,44.9073354759277,4913.83545386003,0.0,1.0
2025-02-19,45.7477,45.765,45.69,45.69,3618,44.8927139444022,44.9096906219453,44.8360923088972,44.8360923088972,3686.90515803932,0.0,1.0
2025-02-20,45.8,45.84,45.735,45.77,23609,44.9440365013677,44.9832889349934,44.880251296726,44.9145971761485,24058.6356761057,0.0,1.0
2025-02-21,45.5707,45.85,45.57,45.85,4353,44.7190219256087,44.9931020433998,44.7183350080202,44.9931020433998,4435.90330374382,0.0,1.0
2025-02-24,45.43,45.74,45.43,45.74,13383,44.5809514903305,44.8851578509292,44.5809514903305,44.8851578509292,13637.8805223992,0.0,1.0
2025-02-25,45.53,45.61,45.48,45.52,4683,44.6790825743946,44.7575874416459,44.6300170323625,44.6692694659882,4772.1881854887,0.0,1.0
2025-02-26,45.6089,45.7451,45.5596,45.7,3201,44.7565079997212,44.8901625362165,44.7081293752776,44.8459054173036,3261.96335292533,0.0,1.0
2025-02-27,45.2315,45.5,45.23,45.41,5455,44.3861612884632,44.6496432491754,44.3846893222022,44.5613252735176,5558.89099975248,0.0,1.0
2025-02-28,45.31,45.31,45.04,45.04,7999,44.4631941894535,44.4631941894535,44.1982402624804,44.1982402624804,8151.34172447665,0.0,1.0
2025-03-03,45.1991,45.5278,45.09,45.39,12875,44.3543668172264,44.6769236905452,44.2473058045125,44.5416990567048,13120.2056135313,0.0,1.0
2025-03-04,45.0802,45.269067,44.86,45.0023,8153,44.2376889582742,44.4230261928136,44.021604311165,44.1612448437882,8308.27466929092,0.0,1.0
2025-03-05,45.5599,45.5938,45.275,45.39,7247,44.7084237685298,44.7416902060275,44.4288483100311,44.5416990567048,7385.01981213679,0.0,1.0
2025-03-06,45.3,45.48,45.2395,45.43,32779,44.4533810810471,44.6300170323625,44.3940117751883,44.5809514903305,33403.2792082285,0.0,1.0
2025-03-07,45.4769,45.52,45.16,45.52,15356,44.6269749687565,44.6692694659882,44.3159975633573,44.6692694659882,15648.4564971951,0.0,1.0
2025-03-10,44.91,45.09,44.79,45.08,4131,44.070669853197,44.2473058045125,43.9529125523201,44.237492696106,4209.67529238818,0.0,1.0
2025-03-11,44.82,44.95,44.68,44.82,15389,43.9823518775393,44.1099222868227,43.8449683598496,43.9823518775393,15682.0849853696,0.0,1.0
2025-03-12,44.9372,45.01,44.9,44.9,5777,44.0973615080625,44.1688009372612,44.0608567447906,44.0608567447906,5887.02352072778,0.0,1.0
2025-03-13,44.7055,44.8199,44.6401,44.7999,3911,43.8699917862859,43.9822537464553,43.805814057308,43.9626275296424,3985.48537122492,0.0,1.0
2025-03-14,45.2455,45.25,45.0,45.01,3463,44.3998996402322,44.4043155390151,44.1589878288547,44.1688009372612,3528.95316812884,0.0,1.0
2025-03-17,45.5805,45.5805,45.22,45.22,4898,44.728638771847,44.728638771847,44.3748762137958,44.3748762137958,4991.28288117097,0.0,1.0
2025-03-18,45.4542,45.62,45.37,45.62,61383,44.604699212674,44.7674005500523,44.522072839892,44.7674005500523,62552.0451398362,0.0,1.0
2025-03-19,45.6749,45.75,45.39,45.39,22275,44.8212745152035,44.8949709593357,44.5416990567048,44.5416990567048,22699.2295177794,0.0,1.0
2025-03-20,45.5124,45.5974,45.45,45.5,3760,44.6618115035993,44.7452229250538,44.6005777071433,44.6496432491754,3831.60956169924,0.0,1.0
2025-03-21,45.4,45.48,45.26,45.48,4185,44.5515121651112,44.6300170323625,44.4141286474215,44.6300170323625,4264.7037275828,0.0,1.0
2025-03-24,45.5596,45.58,45.495,45.53,19285,44.7081293752776,44.7281481164267,44.6447366949721,44.6790825743946,19652.2846801515,0.0,1.0
2025-03-25,45.69,45.7,45.52,45.52,71419,44.8360923088972,44.8459054173036,44.6692694659882,44.6692694659882,72779.1817252653,0.0,1.0
2025-03-26,45.1711,45.4,45.14,45.37,5765,44.5029176522827,44.7284317055293,44.4722776913566,44.6988754731247,5851.55772335396,0.17938,1.0
2025-03-27,45.1772,45.244,45.15,45.22,6526,44.5089274195383,44.5747392970257,44.4821297688248,44.5510943111021,6623.98364312366,0.0,1.0
2025-03-28,44.8301,45.11,44.7881,44.99,25063,44.1669618106178,44.4427214589521,44.1255830852514,44.324496529334,25439.3046349385,0.0,1.0
2025-03-31,44.8221,44.8221,44.45,44.71,7856,44.1590801486433,44.1590801486433,43.7924843460523,44.048638360225,7973.95272760948,0.0,1.0
2025-04-01,44.9332,45.02,44.68,44.68,5739,44.2685367293147,44.3540527617385,44.0190821278204,44.0190821278204,5825.16735027379,0.0,1.0
2025-04-02,45.0729,45.0729,44.7,44.7,6200,44.4061702515452,44.4061702515452,44.0387862827568,44.0387862827568,6293.08896527225,0.0,1.0
2025-04-03,44.15,44.5966,44.14,44.34,10816,43.496922022007,43.9369158017358,43.4870699445388,43.6841114939024,10978.3952013524,0.0,1.0
2025-04-04,42.49,43.46,42.49,43.46,24404,41.8614771622894,42.8171286767027,41.8614771622894,42.8171286767027,24770.410178791,0.0,1.0
2025-04-07,41.8,42.23,41.351,41.45,28285,41.1816838169851,41.6053231481168,40.7393255386639,40.8368611055989,28709.6808681816,0.0,1.0
2025-04-08,41.4582,42.72,41.4537,42.7195,35559,40.8449398091228,42.0880749440575,40.8405063742621,42.0875823401841,36092.8952445348,0.0,1.0
2025-04-09,43.4812,43.5,41.23,41.23,13172,42.8380150809352,42.8565369865754,40.6201154012989,40.6201154012989,13369.7690081558,0.0,1.0
2025-04-10,42.7388,43.23,42.455,43.23,19739,42.1065968496977,42.5905308949346,41.8269948911508,42.5905308949346,20035.3682395982,0.0,1.0
2025-04-11,43.18,43.2799,41.0,41.0,32261,42.5412705075937,42.6396927615008,40.3935176195308,40.3935176195308,32745.3779207497,0.0,1.0
2025-04-14,43.5496,43.6588,43.36,43.52,7464,42.9054032908176,43.0129879767701,42.7186079020209,42.8762411415118,7576.0671027084,0.0,1.0
2025-04-15,43.6304,43.73,43.62,43.6959,5575,42.9850080767605,43.0831347683435,42.9747619161935,43.049539184177,5658.70499699884,0.0,1.0
2025-04-16,43.4439,43.6901,43.32,43.48,15370,42.8012668319789,43.0438249792455,42.6791995921482,42.8368328316391,15600.7705477798,0.0,1.0
2025-04-17,43.6386,43.8079,43.615,43.66,5422,42.9930867802844,43.1598824518206,42.9698358774595,43.0141702260663,5503.4078015655,0.0,1.0
2025-04-21,43.26,43.52,43.1,43.52,22878,42.6200871273391,42.8762411415118,42.4624538878483,42.8762411415118,23221.4982818546,0.0,1.0
2025-04-22,43.8274,43.9506,43.7024,43.7024,2932,43.1790940028836,43.3004715972915,43.0559430345313,43.0559430345313,2976.02207196423,0.0,1.0
2025-04-23,44.03,44.49,44.03,44.49,9412,43.3786970923889,43.8318926559251,43.3786970923889,43.8318926559251,9553.31505502297,0.0,1.0
2025-04-24,44.53,44.57,44.12,44.12,26421,43.8713009657978,43.9107092756705,43.4673657896025,43.4673657896025,26817.6941212029,0.0,1.0
2025-04-25,44.63,44.6567,44.42,44.42,15438,43.9698217404796,43.9961267873196,43.7629281136478,43.7629281136478,15669.7915235279,0.0,1.0
2025-04-28,44.8191,44.82,44.61,44.71,9983,44.1561245254028,44.1570112123749,43.9501175855432,44.048638360225,10132.8882484376,0.0,1.0
2025-04-29,44.94,44.94,44.66,44.66,6047,44.2752361419931,44.2752361419931,43.9993779728841,43.9993779728841,6137.79176983892,0.0,1.0
2025-04-30,44.88,44.88,44.57,44.6167,3647,44.216123677184,44.216123677184,43.9107092756705,43.9567184774469,3701.75733166902,0.0,1.0
2025-05-01,44.86,44.95,44.82,44.95,1307,44.1964195222477,44.2850882194613,44.1570112123749,44.2850882194613,1326.62375445336,0.0,1.0
2025-05-02,45.2554,45.3,45.14,45.14,12144,44.5859706653394,44.6299109308475,44.4722776913566,44.4722776913566,12326.3342571397,0.0,1.0
2025-05-05,45.2105,45.32,45.2001,45.2394,8676,44.5417348375073,44.6496150857839,44.5314886769404,44.5702073413903,8806.26449398421,0.0,1.0
2025-05-06,45.175,45.2586,45.08,45.08,8369,44.5067599624953,44.5891233301292,44.4131652265476,44.4131652265476,8494.6550887683,0.0,1.0
2025-05-07,45.14,45.21,45.09,45.12,5601,44.4722776913566,44.5412422336339,44.4230173040158,44.4525735364203,5685.09537007902,0.0,1.0
2025-05-08,45.1,45.38,45.1,45.38,7248,44.4328693814839,44.7087275505929,44.4328693814839,44.7087275505929,7356.82400327312,0.0,1.0
2025-05-09,45.2163,45.31,45.17,45.3,6051,44.5474490424388,44.6397630083157,44.5018339237612,44.6299109308475,6141.85182723588,0.0,1.0
2025-05-12,45.61,45.632,45.53,45.58,16984,44.935325332361,44.956999902791,44.8565087126156,44.9057690999565,17239.003707449,0.0,1.0
2025-05-13,45.69,45.86,45.58,45.86,21813,45.0141419521064,45.1816272690655,44.9057690999565,45.1816272690655,22140.5079999168,0.0,1.0
2025-05-14,45.5733,45.74,45.57,45.6901,7908,44.8991682080528,45.0634023394473,44.8959170224883,45.0142404728811,8026.73347376984,0.0,1.0
2025-05-15,45.81,45.82,45.59,45.65,15875,45.1323668817246,45.1422189591928,44.9156211774247,44.9747336422337,16113.3527941447,0.0,1.0
2025-05-16,45.94,45.94,45.81,45.81,5188,45.2604438888109,45.2604438888109,45.1323668817246,45.1323668817246,5265.89444384395,0.0,1.0
2025-05-19,46.0051,46.0051,45.76,45.8,9812,45.3245809131287,45.3245809131287,45.0831064943837,45.1225148042564,9959.32079471797,0.0,1.0
2025-05-20,45.9922,46.0101,45.9338,45.9701,5591,45.3118717331948,45.3295069518628,45.2543356007806,45.2900986419901,5674.94522658664,0.0,1.0
2025-05-21,45.6304,45.97,45.6295,45.8901,4893,44.9554235703961,45.2900001212154,44.954536883424,45.2112820222447,4966.4652108189,0.0,1.0
2025-05-22,45.6386,45.71,45.49,45.52,20701,44.96350227392,45.0338461070428,44.8171004027429,44.8466566351474,21011.8120435647,0.0,1.0
2025-05-23,45.6707,45.71,45.4,45.4,9214,44.9951274425929,45.0338461070428,44.7284317055293,44.7284317055293,9352.34221387395,0.0,1.0
2025-05-27,46.0501,46.065,45.92,46.04,10147,45.3689152617355,45.3835948571631,45.2407397338745,45.3589646634927,10299.3506017125,0.0,1.0
2025-05-28,45.87,45.971,45.841,45.971,11980,45.1914793465337,45.2909853289623,45.1629083218759,45.2909853289623,12159.8719038648,0.0,1.0
2025-05-29,46.0164,46.0782,45.92,46.049,22028,45.3357137606678,45.3965995994211,45.2407397338745,45.367831533214,22358.7360850028,0.0,1.0
2025-05-30,46.0291,46.0291,45.89,45.93,3764,45.3482258990524,45.3482258990524,45.21118350147,45.2505918113427,3820.5140105298,0.0,1.0
2025-06-02,46.1295,46.14,46.000055,46.000055,12616,45.4471407568329,45.4574854381745,45.319610540046,45.319610540046,12805.4210299798,0.0,1.0
2025-06-03,46.156,46.17,46.05,46.1,7923,45.4732487621236,45.487041670579,45.3688167409609,45.4180771283018,8041.95868900839,0.0,1.0
2025-06-04,46.3723,46.421,46.29,46.4,15328,45.6863491977603,45.7343288150303,45.6052666001971,45.7136394523471,15558.1399451118,0.0,1.0
2025-06-05,46.2919,46.46,46.28,46.39,16271,45.6071384949161,45.7727519171562,45.595414522729,45.7037873748789,16515.2984764427,0.0,1.0
2025-06-06,46.36,46.45,46.301,46.45,4939,45.6742311424744,45.762899839688,45.6161038854121,45.762899839688,5013.15587088382,0.0,1.0
2025-06-09,46.46,46.55,46.3896,46.51,22240,45.7727519171562,45.8614206143698,45.7033932917802,45.8220123044971,22573.9191270411,0.0,1.0
2025-06-10,46.58,46.69,46.51,46.69,11097,45.8909768467743,45.9993496989243,45.8220123044971,45.9993496989243,11263.6142334881,0.0,1.0
2025-06-11,46.6261,46.74,46.61,46.66,4210,45.9363949239026,46.0486100862652,45.9205330791788,45.9697934665197,4273.21041028971,0.0,1.0
2025-06-12,46.78,46.8,46.6,46.6,13312,46.0880183961379,46.1077225510742,45.9106810017107,45.9106810017107,13511.8710170491,0.0,1.0
2025-06-13,46.4296,46.58,46.38,46.55,2286,45.7428016016529,45.8909768467743,45.6939352974107,45.8614206143698,2320.32280235684,0.0,1.0
2025-06-16,46.58,46.8,46.53,46.53,36986,45.8909768467743,46.1077225510742,45.8417164594334,45.8417164594334,37541.3207208967,0.0,1.0
2025-06-17,46.4281,46.66,46.42,46.66,31444,45.7413237900327,45.9697934665197,45.7333436072835,45.9697934665197,31916.1111974227,0.0,1.0
2025-06-18,46.49,46.62,46.455,46.62,25818,45.8023081495607,45.930385156647,45.7678258784221,45.930385156647,26205.6404686128,0.0,1.0
2025-06-20,46.33,46.65,46.215,46.65,10047,45.6446749100699,45.9599413890516,45.5313760191858,45.9599413890516,10197.8491667888,0.0,1.0
2025-06-23,46.6116,46.63,46.39,46.51,22741,45.9221094115738,45.9402372341152,45.7037873748789,45.8220123044971,23082.4413160091,0.0,1.0
2025-06-24,46.9537,46.99,46.69,46.69,8942,46.2591489817601,46.2949120229696,45.9993496989243,45.9993496989243,9076.25831088138,0.0,1.0
2025-06-25,46.438,46.62,46.4,46.62,5158,46.1719669630365,46.3529243252672,46.1341846566366,46.3529243252672,5187.71929711715,0.427209,1.0
2025-06-26,46.7322,46.7322,46.6,46.6099,16955,46.4644815562689,46.4644815562689,46.3330389008463,46.3428821859347,17052.6910978327,0.0,1.0
2025-06-27,46.7944,46.92,46.69,46.8,19256,46.526325226218,46.6512056915817,46.4225233107406,46.5318931450559,19366.9489696177,0.0,1.0
2025-06-30,46.9982,47.03,46.83,47.03,20888,46.7289577010677,46.760575525897,46.5617212816874,46.760575525897,21008.3522059292,0.0,1.0
2025-07-01,47.0498,47.0993,46.87,46.87,23738,46.7802620960738,46.8294785215156,46.6014921305293,46.6014921305293,23874.7732987528,0.0,1.0
2025-07-02,47.15,47.16,46.94,46.94,11835,46.8798880724228,46.8898307846333,46.6710911160027,46.6710911160027,11903.1907486199,0.0,1.0
2025-07-03,47.2215,47.25,47.2,47.22,3428,46.9509784647277,46.9793151945276,46.9296016334752,46.9494870578962,3447.75140568391,0.0,1.0
2025-07-07,46.883,47.042,46.85,46.96,21840,46.6144176564029,46.7725067805496,46.5816067061083,46.6909765404236,21965.837427111,0.0,1.0
2025-07-08,46.93,46.96,46.88,46.9168,6394,46.6611484037922,46.6909765404236,46.6114348427398,46.6480240236744,6430.84086579431,0.0,1.0
2025-07-09,47.1098,47.11,46.92,46.92,5010,46.8399183693367,46.8401172235809,46.6512056915817,46.6512056915817,5038.86655264771,0.0,1.0
2025-07-10,47.1615,47.2,46.99,46.99,8075,46.8913221914648,46.9296016334752,46.7208046770551,46.7208046770551,8121.52642966674,0.0,1.0
2025-07-11,46.95,47.07,46.94,47.07,16893,46.6810338282132,46.8003463747389,46.6710911160027,46.8003463747389,16990.3338670415,0.0,1.0
2025-07-14,47.005,47.04,46.9,46.9303,13094,46.7357187453708,46.7705182381075,46.6313202671607,46.6614466851585,13169.4448383971,0.0,1.0
2025-07-15,46.79,47.02,46.79,47.0101,9983,46.5219504328454,46.7506328136865,46.5219504328454,46.7407895285981,10040.5199191781,0.0,1.0
2025-07-16,46.9363,46.945,46.8032,46.836,5189,46.6674123124848,46.6760624721079,46.5350748129633,46.5676869090137,5218.89791251278,0.0,1.0
2025-07-17,47.1077,47.1168,46.83,46.83,7859,46.8378303997725,46.846878267884,46.5617212816874,46.5617212816874,7904.28188368431,0.0,1.0
2025-07-18,47.0824,47.22,47.05,47.151,7647,46.8126753378799,46.9494870578962,46.780460950318,46.8808823436438,7691.06038484973,0.0,1.0
2025-07-21,47.2414,47.3697,47.13,47.13,11995,46.9707644620266,47.0983294596871,46.8600026480018,46.8600026480018,12064.1126345328,0.0,1.0
2025-07-22,47.41,47.419,47.17,47.17,9276,47.1383985898953,47.1473470308848,46.8997734968438,46.8997734968438,9329.44633580045,0.0,1.0
2025-07-23,47.6389,47.66,47.5,47.66,4187,47.3659872723933,47.3869663951574,47.2278829997897,47.3869663951574,4211.12460198323,0.0,1.0
2025-07-24,47.53,47.5914,47.52,47.5914,8454,47.2577111364211,47.3187593893935,47.2477684242106,47.3187593893935,8502.71014692292,0.0,1.0
2025-07-25,47.5509,47.555,47.4034,47.4034,7445,47.278491404941,47.2825679169473,47.1318363998364,47.1318363998364,7487.89650388469,0.0,1.0
2025-07-28,47.3701,47.42,47.33,47.409,3516,47.0987271681755,47.1483413021058,47.0588568922115,47.1374043186743,3536.258442936,0.0,1.0
2025-07-29,47.4051,47.42,47.341,47.4131,7271,47.1335266609122,47.1483413021058,47.069793875643,47.1414808306806,7312.8939529544,0.0,1.0
2025-07-30,47.1735,47.3706,47.1498,47.3481,4977,46.9032534461174,47.099224303786,46.8796892181786,47.0768532013124,5005.67641367819,0.0,1.0
2025-07-31,46.9988,47.24,46.9988,47.16,17471,46.7295542638003,46.9693724823171,46.7295542638003,46.8898307846333,17571.6641799019,0.0,1.0
2025-08-01,46.86,46.9,46.73,46.73,7691,46.5915494183188,46.6313202671607,46.4622941595825,46.4622941595825,7735.31390347577,0.0,1.0
2025-08-04,47.246,47.25,47.12,47.17,4718,46.9753381096434,46.9793151945276,46.8500599357913,46.8997734968438,4745.18411085668,0.0,1.0
2025-08-05,47.23,47.29,47.12,47.26,7524,46.9594297701066,47.0190860433695,46.8500599357913,46.9892579067381,7567.35168505419,0.0,1.0
2025-08-06,47.4013,47.415,47.37,47.37,1222,47.1297484302722,47.1433699460006,47.0986277410534,47.0986277410534,1229.04090365978,0.0,1.0
2025-08-07,47.4307,47.6309,47.37,47.6309,5933,47.158980004171,47.3580331026249,47.0986277410534,47.3580331026249,5967.18468200777,0.0,1.0
2025-08-08,47.5501,47.59,47.5201,47.5266,5442,47.2776959879642,47.317367409684,47.2478678513327,47.2543306142695,5473.35564461255,0.0,1.0
2025-08-11,47.4712,47.59,47.47,47.57,6266,47.1992479886235,47.317367409684,47.1980548631582,47.297481985263,6302.10335706399,0.0,1.0
2025-08-12,47.8973,47.8973,47.63,47.63,3205,47.6229069559121,47.6229069559121,47.3571382585259,47.3571382585259,3223.4665271928,0.0,1.0
2025-08-13,48.126,48.14,48.034614,48.12,3397,47.8502967841658,47.8642165812605,47.7594343143591,47.8443311568395,3416.57279028829,0.0,1.0
2025-08-14,47.9872,47.9872,47.85,47.91,6695,47.7122919386843,47.7122919386843,47.5758779271565,47.6355342004194,6733.57516366797,0.0,1.0
2025-08-15,47.958,48.03,47.94,48.03,6108,47.6832592190297,47.7548467469452,47.6653623370509,47.7548467469452,6143.19299472501,0.0,1.0
2025-08-18,47.9998,47.9998,47.96,47.99,2654,47.7248197560696,47.7248197560696,47.6852477614718,47.7150758981033,2669.29178258025,0.0,1.0
2025-08-19,47.811,48.0536,47.81,47.9545,47788,47.5371013495357,47.778311547762,47.5361070783146,47.6797792697561,48063.3442750357,0.0,1.0
2025-08-20,47.84,47.8799,47.691,47.84,5293,47.5659352149461,47.6056066366659,47.4177888030099,47.5659352149461,5323.49713835616,0.0,1.0
2025-08-21,47.7317,47.79,47.67,47.67,18140,47.4582556417065,47.5162216538936,47.3969091073679,47.3969091073679,18244.5188153752,0.0,1.0
2025-08-22,48.3628,48.4178,47.96,47.96,11185,48.0857402093101,48.1404251264677,47.6852477614718,47.6852477614718,11249.4455870987,0.0,1.0
2025-08-25,48.1808,48.38,48.18,48.38,5278,47.9047828470793,48.1028416743121,47.9039874301024,48.1028416743121,5308.41071155183,0.0,1.0
2025-08-26,48.2396,48.24,48.12,48.15,6670,47.9632459948769,47.9636437033653,47.8443311568395,47.874159293471,6708.43111899407,0.0,1.0
2025-08-27,48.27,48.2802,48.19,48.19,25308,47.9934718399968,48.0036134064515,47.9139301423129,47.9139301423129,25453.8193042731,0.0,1.0
2025-08-28,48.42,48.42,48.28,48.4,19751,48.142612523154,48.142612523154,48.0034145522073,48.122727098733,19864.8010541607,0.0,1.0
2025-08-29,48.2296,48.27,48.2,48.2594,4633,47.9533032826664,47.9934718399968,47.9238728545234,47.9829325650537,4659.69435896545,0.0,1.0
2025-09-02,48.036,48.06,47.785,47.83,23553,47.7608123742715,47.7846748835767,47.5112502977884,47.5559925027356,23688.707368166,0.0,1.0
2025-09-03,48.1457,48.17,48.05,48.12,19401,47.8698839272205,47.894044717892,47.7747321713662,47.8443311568395,19512.7844287262,0.0,1.0
2025-09-04,48.351,48.351,48.16,48.23,32850,48.0740078089017,48.0740078089017,47.8841020056815,47.9537009911548,33039.2747014925,0.0,1.0
2025-09-05,48.4768,48.68,48.3866,48.68,16605,48.1990871285095,48.4011230406265,48.109403864371,48.4011230406265,16700.6744723983,0.0,1.0
2025-09-08,48.6481,48.65,48.56,48.56,8007,48.3694057886751,48.3712949039951,48.2818104941008,48.2818104941008,8053.13462815375,0.0,1.0
2025-09-09,49.0,49.0,48.5899,48.59,48592,48.719289831362,48.719289831362,48.3115392036101,48.3116386307322,48871.9767517481,0.0,1.0
2025-09-10,48.7362,48.85,48.7,48.85,10429,48.4570010832494,48.5701491482047,48.4210084650475,48.5701491482047,10489.0896761603,0.0,1.0
2025-09-11,49.0898,49.1,48.75,48.75,3765,48.8085753870121,48.8187169534668,48.4707220260999,48.4707220260999,3786.69312788796,0.0,1.0
2025-09-12,49.0207,49.0796,48.95,49.01,19672,48.7398712456377,48.7984338205574,48.6695762703096,48.7292325435724,19785.3458729912,0.0,1.0
2025-09-15,49.1952,49.1952,49.09,49.09,8928,48.9133715737106,48.9133715737106,48.8087742412563,48.8087742412563,8979.44123393989,0.0,1.0
2025-09-16,49.236,49.31,49.15,49.31,17489,48.9539378395293,49.0275139098869,48.8684305145192,49.0275139098869,17589.7678920671,0.0,1.0
2025-09-17,49.1573,49.27,49.1194,49.27,3702,48.8756886944328,48.987743061045,48.8380058151551,48.987743061045,3723.33013530976,0.0,1.0
2025-09-18,49.29,49.339,49.16,49.16,27855,49.0076284854659,49.0563477752973,48.8783732267297,48.8783732267297,28015.4945756492,0.0,1.0
2025-09-19,49.2921,49.39,49.21,49.39,7477,49.0097164550301,49.1070556075708,48.9280867877821,49.1070556075708,7520.08088106727,0.0,1.0
2025-09-22,49.4396,49.4396,49.247,49.34,21423,49.1563714601348,49.1563714601348,48.9648748229609,49.0573420465184,21546.4347619505,0.0,1.0
2025-09-23,49.3472,49.522,49.271,49.512,8221,49.0645007993099,49.2382994087491,48.988737332266,49.2283566965386,8268.36765056226,0.0,1.0
2025-09-24,48.91,49.0496,48.871,49.04,10842,48.91,49.0496,48.871,49.04,10842,0.281809,1.0
2025-09-25,48.69,48.76,48.55,48.76,15007,48.69,48.76,48.55,48.76,15007,0.0,1.0
2025-09-26,48.8721,48.89,48.74,48.8,13046,48.8721,48.89,48.74,48.8,13046,0.0,1.0
2025-09-29,49.0032,49.11,48.92,49.11,16039,49.0032,49.11,48.92,49.11,16039,0.0,1.0
2025-09-30,49.1183,49.1183,48.92,49.0,5828,49.1183,49.1183,48.92,49.0,5828,0.0,1.0
2025-10-01,49.2898,49.32,49.11,49.11,12205,49.2898,49.32,49.11,49.11,12205,0.0,1.0
2025-10-02,49.31,49.32,49.1788,49.32,16929,49.31,49.32,49.1788,49.32,16929,0.0,1.0
2025-10-03,49.4165,49.5284,49.38,49.5284,4192,49.4165,49.5284,49.38,49.5284,4192,0.0,1.0
2025-10-06,49.5217,49.56,49.5217,49.535,4239,49.5217,49.56,49.5217,49.535,4239,0.0,1.0
2025-10-07,49.3086,49.42,49.2899,49.4087,4075,49.3086,49.42,49.2899,49.4087,4075,0.0,1.0
2025-10-08,49.46,49.49,49.3318,49.3318,15802,49.46,49.49,49.3318,49.3318,15802,0.0,1.0
2025-10-09,49.2839,49.5199,49.196669,49.46,16526,49.2839,49.5199,49.196669,49.46,16526,0.0,1.0
2025-10-10,48.3893,49.29,48.3893,49.2,93077,48.3893,49.29,48.3893,49.2,93077,0.0,1.0
2025-10-13,48.9684,48.9895,48.82,48.92,18801,48.9684,48.9895,48.82,48.92,18801,0.0,1.0
2025-10-14,48.976,49.12,48.56,48.56,4907,48.976,49.12,48.56,48.56,4907,0.0,1.0
2025-10-15,49.18,49.371,48.96,49.34,24569,49.18,49.371,48.96,49.34,24569,0.0,1.0
2025-10-16,49.1426,49.33,49.06,49.33,1695,49.1426,49.33,49.06,49.33,1695,0.0,1.0
2025-10-17,49.1964,49.24,49.03,49.12,17390,49.1964,49.24,49.03,49.12,17390,0.0,1.0
2025-10-20,49.6113,49.64,49.34,49.34,4724,49.6113,49.64,49.34,49.34,4724,0.0,1.0
2025-10-21,49.52,49.568,49.46,49.46,20852,49.52,49.568,49.46,49.46,20852,0.0,1.0
2025-10-22,49.3937,49.57,49.24,49.57,11613,49.3937,49.57,49.24,49.57,11613,0.0,1.0
2025-10-23,49.62,49.64,49.47,49.54,10977,49.62,49.64,49.47,49.54,10977,0.0,1.0
2025-10-24,49.8284,49.88,49.79,49.839,11992,49.8284,49.88,49.79,49.839,11992,0.0,1.0
2025-10-27,50.13,50.13,50.01,50.01,15941,50.13,50.13,50.01,50.01,15941,0.0,1.0
2025-10-28,50.134,50.23,50.08,50.18,9068,50.134,50.23,50.08,50.18,9068,0.0,1.0
2025-10-29,49.974,50.24,49.88,50.185,9409,49.974,50.24,49.88,50.185,9409,0.0,1.0
2025-10-30,49.7189,49.9,49.7189,49.86,13263,49.7189,49.9,49.7189,49.86,13263,0.0,1.0
2025-10-31,49.76,49.79,49.67,49.73,3766,49.76,49.79,49.67,49.73,3766,0.0,1.0
2025-11-03,49.7601,49.799,49.65,49.7008,10081,49.7601,49.799,49.65,49.7008,10081,0.0,1.0
2025-11-04,49.3437,49.59,49.29,49.29,6807,49.3437,49.59,49.29,49.29,6807,0.0,1.0
2025-11-05,49.55,49.63,49.27,49.27,16576,49.55,49.63,49.27,49.27,16576,0.0,1.0
2025-11-06,49.281,49.49,49.25,49.49,14427,49.281,49.49,49.25,49.49,14427,0.0,1.0
2025-11-07,49.3295,49.3295,48.99,49.0176,9104,49.3295,49.3295,48.99,49.0176,9104,0.0,1.0
2025-11-10,49.8415,49.8796,49.6059,49.71,30547,49.8415,49.8796,49.6059,49.71,30547,0.0,1.0
2025-11-11,49.921,50.0,49.82,49.82,5570,49.921,50.0,49.82,49.82,5570,0.0,1.0
2025-11-12,50.0319,50.06,49.94,49.94,12689,50.0319,50.06,49.94,49.94,12689,0.0,1.0
2025-11-13,49.4718,49.89,49.47,49.8501,11264,49.4718,49.89,49.47,49.8501,11264,0.0,1.0
2025-11-14,49.4534,49.55,49.17,49.17,6455,49.4534,49.55,49.17,49.17,6455,0.0,1.0
2025-11-17,49.0883,49.82,49.0268,49.82,7806,49.0883,49.82,49.0268,49.82,7806,0.0,1.0
2025-11-18,48.89,49.03,48.74,48.78,3491,48.89,49.03,48.74,48.78,3491,0.0,1.0
2025-11-19,48.869,48.99,48.7986,48.99,9704,48.869,48.99,48.7986,48.99,9704,0.0,1.0
2025-11-20,48.42,49.32,48.3709,49.2798,18177,48.42,49.32,48.3709,49.2798,18177,0.0,1.0
2025-11-21,48.78,48.95,48.486,48.56,12216,48.78,48.95,48.486,48.56,12216,0.0,1.0
2025-11-24,49.18,49.18,48.87,48.9215,4403,49.18,49.18,48.87,48.9215,4403,0.0,1.0
2025-11-25,49.51,49.5192,49.17,49.211,7685,49.51,49.5192,49.17,49.211,7685,0.0,1.0
2025-11-26,49.859,49.88,49.6201,49.67,14062,49.859,49.88,49.6201,49.67,14062,0.0,1.0