date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-01-29,20.07,20.1,20.05,20.1,41300,101.242697123184,101.394031498555,101.141807539604,101.394031498555,8187.16829512623,0.0,1.0
2013-01-30,20.2,20.25,20.17,20.2,36000,101.898479416459,102.15070337541,101.747145041088,101.898479416459,7136.51473667172,0.0,1.0
2013-01-31,20.0799,20.15,20.02,20.14,57800,101.292637467057,101.646255457507,100.990473164233,101.595810665717,11458.0708827674,0.0,1.0
2013-02-01,20.14,31.71,20.1,31.71,61600,101.595810665717,159.960434767124,101.394031498555,159.960434767124,12211.3696605272,0.0,1.0
2013-02-04,20.2,20.22,20.1,20.11,35800,101.898479416459,101.999369000039,101.394031498555,101.444476290346,7096.8674325791,0.0,1.0
2013-02-05,20.18,20.26,20.129,20.2599,34500,101.797589832878,102.2011481672,101.540321394747,102.200643719283,6839.15995597709,0.0,1.0
2013-02-06,20.24,20.244,20.18,20.18,31800,102.10025858362,102.120436500336,101.797589832878,101.797589832878,6303.92135072671,0.0,1.0
2013-02-07,20.2,20.27,20.1,20.13,27000,101.898479416459,102.251592958991,101.394031498555,101.545365873926,5352.38605250379,0.0,1.0
2013-02-08,20.14,20.19,20.13,20.16,14300,101.595810665717,101.848034624668,101.545365873926,101.696700249297,2834.78224262238,0.0,1.0
2013-02-11,19.96,22.88,19.9299,22.88,39200,100.687804413491,115.417683616266,100.535965590202,115.417683616266,7770.87160215367,0.0,1.0
2013-02-12,19.98,20.02,19.9,19.94,34200,100.788693997071,100.990473164233,100.385135662749,100.58691482991,6779.68899983819,0.0,1.0
2013-02-13,19.87,19.94,19.86,19.93,15800,100.233801287378,100.58691482991,100.183356495587,100.53647003812,3132.13702331704,0.0,1.0
2013-02-14,19.83,19.946,19.81,19.94,9000,100.032022120216,100.617181704984,99.9311325366358,100.58691482991,1784.12868416795,0.0,1.0
2013-02-15,19.36,19.49,19.3299,19.49,34200,98.2392142199883,98.8988783650605,98.0864765987061,98.8988783650605,6739.79332242341,0.1146,1.0
2013-02-19,19.33,19.41,19.33,19.38,10600,98.0869840326639,98.4929311988622,98.0869840326639,98.3407010115378,2088.94178999088,0.0,1.0
2013-02-20,18.85,19.1501,18.85,19.13,10000,95.6513010354741,97.1741103426755,95.6513010354741,97.0721161171682,1970.69980187819,0.0,1.0
2013-02-21,19.0,19.0901,18.92,18.92,9300,96.4124519720959,96.8696499680267,96.0065048058976,96.0065048058976,1832.75081574672,0.0,1.0
2013-02-22,19.05,19.05,18.9999,19.0,9300,96.6661689509699,96.6661689509699,96.4119445381382,96.4124519720959,1832.75081574672,0.0,1.0
2013-02-25,19.2499,19.27,19.1032,19.14,25300,97.6805294325079,97.7825236580152,96.9361238164917,97.1228595129429,4985.87049875182,0.0,1.0
2013-02-26,19.47,19.47,19.17,19.17,26600,98.7973915735109,98.7973915735109,97.2750897002673,97.2750897002673,5242.06147299599,0.0,1.0
2013-02-27,19.26,19.38,19.2088,19.38,10500,97.7317802622404,98.3407010115378,97.4719740758735,98.3407010115378,2069.2347919721,0.0,1.0
2013-02-28,19.0399,19.15,18.98,19.15,23600,96.6149181212373,97.1736029087177,96.3109651805463,97.1736029087177,4650.85153243253,0.0,1.0
2013-03-01,19.0,19.08,19.0,19.08,20400,96.4124519720959,96.8183991382942,96.4124519720959,96.8183991382942,4020.22759583151,0.0,1.0
2013-03-04,18.94,19.04,18.94,19.04,12800,96.1079915974472,96.6154255551951,96.1079915974472,96.6154255551951,2522.49574640408,0.0,1.0
2013-03-05,18.98,19.07,18.921,19.07,6800,96.3109651805463,96.7676557425194,96.0115791454751,96.7676557425194,1340.07586527717,0.0,1.0
2013-03-06,19.07,19.09,18.96,18.96,29700,96.7676557425194,96.869142534069,96.2094783889968,96.2094783889968,5852.97841157823,0.0,1.0
2013-03-07,19.01,19.02,18.9868,19.02,22400,96.4631953678707,96.5139387636455,96.3454706896732,96.5139387636455,4414.36755620715,0.0,1.0
2013-03-08,19.03,22.47,18.86,22.47,108600,96.5646821594203,114.020410305947,95.7020444312489,114.020410305947,21401.7998483971,0.0,1.0
2013-03-11,19.07,19.16,19.03,19.16,10000,96.7676557425194,97.2243463044925,96.5646821594203,97.2243463044925,1970.69980187819,0.0,1.0
2013-03-12,19.186,19.1994,19.16,19.19,10600,97.356279133507,97.4242752838452,97.2243463044925,97.3765764918169,2088.94178999088,0.0,1.0
2013-03-13,19.14,19.21,19.1101,19.21,39500,97.1228595129429,97.4780632833665,96.9711367595763,97.4780632833665,7784.26421741886,0.0,1.0
2013-03-14,19.14,19.19,19.09,19.09,17800,97.1228595129429,97.3765764918169,96.869142534069,96.869142534069,3507.84564734318,0.0,1.0
2013-03-15,19.18,19.21,19.18,19.2,5900,97.3258330960421,97.4780632833665,97.3258330960421,97.4273198875917,1162.71288310813,0.0,1.0
2013-03-18,19.2,19.44,19.18,19.44,19400,97.7947020730011,99.0171358489136,97.6928325916751,99.0171358489136,3808.79528342909,0.0724,1.0
2013-03-19,19.23,19.25,19.2101,19.23,7100,97.9475062949902,98.0493757763162,97.8461461610708,97.9475062949902,1393.94054187353,0.0,1.0
2013-03-20,19.2399,19.27,19.1701,19.22,8600,97.9979316882466,98.1512452576423,97.6424071984187,97.8965715543272,1688.43502255104,0.0,1.0
2013-03-21,19.28,19.28,19.2516,19.26,8300,98.2021799983053,98.2021799983053,98.0575253348223,98.1003105169792,1629.53612641554,0.0,1.0
2013-03-22,19.2431,19.25,19.22,19.22,10900,98.0142308052587,98.0493757763162,97.8965715543272,97.8965715543272,2139.99322625655,0.0,1.0
2013-03-25,19.24,19.25,19.14,19.14,21200,97.9984410356532,98.0493757763162,97.489093629023,97.489093629023,4162.1886602421,0.0,1.0
2013-03-26,19.22,19.22,19.1656,19.1656,3100,97.8965715543272,97.8965715543272,97.6194865651203,97.6194865651203,608.621926733515,0.0,1.0
2013-03-27,19.25,19.28,19.2,19.2,65700,98.0493757763162,98.2021799983053,97.7947020730011,97.7947020730011,12898.8582536748,0.0,1.0
2013-03-28,19.1741,19.217,19.1741,19.1999,1600,97.6627810946839,97.8812911321282,97.6627810946839,97.7941927255945,314.127446056008,0.0,1.0
2013-04-01,19.19,19.2317,19.17,19.18,10300,97.7437673323381,97.9561652009029,97.6418978510121,97.6928325916751,2022.19543398555,0.0,1.0
2013-04-02,18.9801,19.09,18.98,19.07,29500,96.6746471258213,97.2344199257079,96.6741377784146,97.1325504443818,5791.72478665764,0.0,1.0
2013-04-03,18.8,19.0098,18.73,18.96,94900,95.7573124464803,96.8259233055904,95.4007692618391,96.5722682970886,18631.6841441969,0.0,1.0
2013-04-04,18.72,18.777,18.643,18.67,4500,95.3498345211761,95.6401625429553,94.9576370180708,95.095160817861,883.483442032521,0.0,1.0
2013-04-05,19.0,19.05,18.9,18.91,13900,96.7760072597407,97.0306809630558,96.2666598531105,96.3175945937735,2728.98218761157,0.0,1.0
2013-04-08,18.96,19.0,18.94,19.0,1800,96.5722682970886,96.7760072597407,96.4703988157626,96.7760072597407,353.393376813009,0.0,1.0
2013-04-09,19.12,19.1268,19.102,19.1201,13600,97.3872241476969,97.4218597713478,97.2955416145035,97.3877334951036,2670.08329147607,0.0,1.0
2013-04-10,18.78,19.02,18.78,18.96,17500,95.6554429651542,96.8778767410667,95.6554429651542,96.5722682970886,3435.76894123758,0.0,1.0
2013-04-11,18.82,18.89,18.82,18.8744,1900,95.8591819278063,96.2157251124475,95.8591819278063,96.1362669170131,373.026342191509,0.0,1.0
2013-04-12,17.96,18.56,17.9551,18.54,84400,91.4787942307865,94.5348786705677,91.4538362078616,94.4330091892417,16570.2227794544,0.0,1.0
2013-04-15,16.44,17.07,16.2801,17.07,127700,83.7367136500072,86.9456023117775,82.9222671468055,86.9456023117775,25071.2967883451,0.0,1.0
2013-04-16,16.54,17.33,16.501,17.33,5100,84.2460610566374,88.2699055690161,84.0474155680516,88.2699055690161,1001.28123430352,0.0,1.0
2013-04-17,16.64,16.8299,16.6,16.82,5400,84.7554084632676,85.7226591884584,84.5516695006155,85.672233795202,1060.18013043903,0.0,1.0
2013-04-18,16.66,16.81,16.66,16.75,124600,85.5291071739389,86.2991771665014,85.5291071739389,85.9911491694764,24270.5210961505,0.1319,1.0
2013-04-19,16.82,16.942,16.7589,16.942,5700,86.3505151660056,86.9768387599564,86.0368399890351,86.9768387599564,1110.28868577895,0.0,1.0
2013-04-22,17.09,17.12,17.0,17.0,19000,87.736641152618,87.8906551511305,87.2745991570805,87.2745991570805,3700.96228592985,0.0,1.0
2013-04-23,17.0,17.05,16.89,17.05,10100,87.2745991570805,87.5312891546014,86.7098811625347,87.5312891546014,1967.35363620481,0.0,1.0
2013-04-24,17.15,17.17,17.077,17.17,17300,88.044669149643,88.1473451486514,87.6699017532626,88.1473451486514,3369.82355508349,0.0,1.0
2013-04-25,17.58,17.72,17.34,17.72,21800,90.2522031283221,90.9709351213804,89.0200911402222,90.9709351213804,4246.36725438267,0.0,1.0
2013-04-26,17.5,17.75,17.44,17.67,34900,89.8414991322888,91.1249491198929,89.5334711352638,90.7142451238596,6798.08335678693,0.0,1.0
2013-04-29,17.65,17.8575,17.59,17.6001,13300,90.6115691248513,91.6768326145627,90.3035411278263,90.3553925073255,2590.67360015089,0.0,1.0
2013-04-30,17.69,17.6907,17.59,17.63,8400,90.8169211228679,90.8205147828332,90.3035411278263,90.5088931258429,1636.21490535846,0.0,1.0
2013-05-01,17.4676,17.64,17.308,17.54,8600,89.6751640138953,90.5602311253471,88.8558095418088,90.0468511303055,1675.17240310509,0.0,1.0
2013-05-02,17.61,17.6395,17.5648,17.6395,2300,90.4062171268346,90.5576642253719,90.1741693690758,90.5576642253719,448.011224086245,0.0,1.0
2013-05-03,17.61,17.69,17.5584,17.69,6400,90.4062171268346,90.8169211228679,90.1413130493931,90.8169211228679,1246.63992789216,0.0,1.0
2013-05-06,17.65,17.75,17.6,17.74,7900,90.6115691248513,91.1249491198929,90.3548791273305,91.0736111203888,1538.82116099188,0.0,1.0
2013-05-07,17.44,18.4606,17.36,17.65,69600,89.5334711352638,94.7730273646589,89.1227671392305,90.6115691248513,13557.2092158272,0.0,1.0
2013-05-08,17.68,18.1,17.57,18.1,20600,90.7655831233638,92.9217791025387,90.200865128818,92.9217791025387,4012.62226790289,0.0,1.0
2013-05-09,17.49,17.6552,17.481,17.5599,9700,89.7901611327846,90.6382648845934,89.7439569332309,90.1490137493187,1889.43864071155,0.0,1.0
2013-05-10,17.35,17.35,17.08,17.15,10800,89.0714291397263,89.0714291397263,87.6853031531139,88.044669149643,2103.70487831802,0.0,1.0
2013-05-13,17.21,17.256,17.21,17.2511,5700,88.352697146668,88.5888519443872,88.352697146668,88.5636963246301,1110.28868577895,0.0,1.0
2013-05-14,17.16,17.28,17.133,17.25,7000,88.0960071491472,88.7120631431972,87.9573945504859,88.5580491446847,1363.51242113205,0.0,1.0
2013-05-15,16.79,17.03,16.7235,17.02,16300,86.1965011674931,87.4286131555931,85.8551034707904,87.3772751560889,3175.03606635034,0.0,1.0
2013-05-16,16.7399,16.7594,16.64,16.64,9900,85.9392977899772,86.0394068890103,85.4264311749306,85.4264311749306,1928.39613845818,0.0,1.0
2013-05-17,16.3752,16.63,16.3752,16.63,32100,84.0670009480603,85.3750931754264,84.0670009480603,85.3750931754264,6252.67838833411,0.0,1.0
2013-05-20,16.65,16.69,16.29,16.3,27000,85.7714225315986,85.977480003146,83.9169052876722,83.968419655559,5241.25619852444,0.0572,1.0
2013-05-21,16.51,16.58,16.38,16.46,8700,85.0502213811828,85.4108219563907,84.3805345986538,84.7926495417485,1688.84921952454,0.0,1.0
2013-05-22,16.4,16.9,16.3399,16.69,19400,84.4835633344275,87.0592817287698,84.1739619834275,85.977480003146,3765.93963893978,0.0,1.0
2013-05-23,16.691,16.73,16.606,16.73,35600,85.9826314399347,86.1835374746934,85.5447593128965,86.1835374746934,6910.69335805444,0.0,1.0
2013-05-24,16.654,16.7184,16.654,16.7184,3500,85.7920282787533,86.1237808079446,85.7920282787533,86.1237808079446,679.422099808724,0.0,1.0
2013-05-28,16.6,16.8,16.54,16.65,13500,85.5138506921644,86.5441380499013,85.2047644848433,85.7714225315986,2620.62809926222,0.0,1.0
2013-05-29,16.74,16.75,16.66,16.66,4600,86.2350518425802,86.2865662104671,85.8229368994855,85.8229368994855,892.954759748608,0.0,1.0
2013-05-30,17.0199,17.0199,16.98,17.0,4400,87.6769389997331,87.6769389997331,87.4713966718645,87.5744254076382,854.130639759538,0.0,1.0
2013-05-31,16.7,16.93,16.69,16.93,7100,86.0289943710328,87.2138248324303,85.977480003146,87.2138248324303,1378.25625961198,0.0,1.0
2013-06-03,16.9633,17.03,16.73,16.75,9600,87.3853676774935,87.7289685112988,86.1835374746934,86.2865662104671,1863.55775947536,0.0,1.0
2013-06-04,16.83,16.85,16.8,16.85,3900,86.6986811535618,86.8017098893355,86.5441380499013,86.8017098893355,757.070339786864,0.0,1.0
2013-06-05,16.88,16.954,16.83,16.83,6900,86.9562529929961,87.3374593153587,86.6986811535618,86.6986811535618,1339.43213962291,0.0,1.0
2013-06-06,17.0,17.06,16.81,16.81,11100,87.5744254076382,87.8835116149593,86.5956524177881,86.5956524177881,2154.73865939338,0.0,1.0
2013-06-07,16.61,16.76,16.61,16.76,5600,85.5653650600512,86.3380805783539,85.5653650600512,86.3380805783539,1087.07535969396,0.0,1.0
2013-06-10,16.6752,16.68,16.58,16.58,34000,85.9012387386735,85.9259656352591,85.4108219563907,85.4108219563907,6600.10039814188,0.0,1.0
2013-06-11,16.5901,16.5901,16.52,16.53,3500,85.4628514679564,85.4628514679564,85.1017357490696,85.1532501169565,679.422099808724,0.0,1.0
2013-06-12,16.744,16.744,16.5655,16.57,7100,86.255657589735,86.255657589735,85.3361261229548,85.3593075885039,1378.25625961198,0.0,1.0
2013-06-13,16.6109,16.63,16.6109,16.63,200,85.570001353161,85.6683937958249,85.570001353161,85.6683937958249,38.8241199890699,0.0,1.0
2013-06-14,16.7256,16.7256,16.71,16.71,2800,86.1608711528232,86.1608711528232,86.0805087389197,86.0805087389197,543.537679846979,0.0,1.0
2013-06-17,16.66,16.94,16.65,16.94,5200,85.8229368994855,87.2653392003172,85.7714225315986,87.2653392003172,1009.42711971582,0.0,1.0
2013-06-18,16.394,16.56,16.34,16.56,55400,85.1429472433791,86.0050754148077,84.8624959105047,86.0050754148077,10667.0913963532,0.134,1.0
2013-06-19,16.35,16.4652,16.35,16.4,7800,84.9144313425185,85.5127275193172,84.9144313425185,85.1741085025873,1501.86485363817,0.0,1.0
2013-06-20,15.4282,15.99,15.37,15.99,62600,80.1270232194889,83.0447557900227,79.8247590051688,83.0447557900227,12053.4281843269,0.0,1.0
2013-06-21,15.607,15.61,15.554,15.554,5100,81.0556287438952,81.0712093734993,80.7803709542222,80.7803709542222,981.988558148034,0.0,1.0
2013-06-24,15.462,15.54,15.401,15.5001,8800,80.3025649796955,80.7076613494029,79.9857588444114,80.5004389756679,1694.41162974563,0.0,1.0
2013-06-25,15.3845,15.4036,15.33,15.39,18000,79.9000653815887,79.999262056735,79.6170172771137,79.9286298691963,3465.84196993424,0.0,1.0
2013-06-26,14.77,15.04,14.76,14.96,22400,76.7086330843424,78.1108897487143,76.6566976523286,77.6954062926041,4313.04778480705,0.0,1.0
2013-06-27,14.52,14.92,14.461,14.85,30800,75.4102472839981,77.487664564549,75.1038282351168,77.1241165404526,5930.4407041097,0.0,1.0
2013-06-28,14.8,14.8197,14.38,14.65,32700,76.8644393803837,76.9667521814508,74.6831512358053,76.0854079001771,6296.27957871387,0.0,1.0
2013-07-01,15.12,15.12,14.9,15.05,3400,78.5263732048244,78.5263732048244,77.3837937005214,78.162825180728,654.659038765357,0.0,1.0
2013-07-02,15.0055,15.1499,15.0,15.1499,14400,77.9317125082667,78.6816601465456,77.9031480206592,78.6816601465456,2772.67357594739,0.0,1.0
2013-07-03,15.0999,15.18,15.0899,15.09,4900,78.4219829864767,78.8379857969071,78.370047554463,78.3705669087831,943.479202926544,0.0,1.0
2013-07-05,14.66,14.76,14.6225,14.76,5200,76.1373433321909,76.6566976523286,75.9425854621392,76.6566976523286,1001.24323575878,0.0,1.0
2013-07-08,14.929,15.09,14.85,14.85,10100,77.5344064533614,78.3705669087831,77.1241165404526,77.1241165404526,1944.72243868532,0.0,1.0
2013-07-09,15.0401,15.1899,15.01,15.14,5500,78.1114091030344,78.8894018746007,77.9550834526729,78.630244068852,1059.00726859102,0.0,1.0
2013-07-10,15.16,15.29,14.78,15.29,6200,78.7341149328795,79.4092755490586,76.7605685163562,79.4092755490586,1193.79001186624,0.0,1.0
2013-07-11,15.42,15.43,15.38,15.4001,5500,80.0844361652376,80.1363715972514,79.8766944371825,79.9810846555302,1059.00726859102,0.0,1.0
2013-07-12,15.38,15.4776,15.37,15.4776,3200,79.8766944371825,80.383584253637,79.8247590051688,80.383584253637,616.149683543865,0.0,1.0
2013-07-15,15.43,15.45,15.42,15.45,5000,80.1363715972514,80.2402424612789,80.0844361652376,80.2402424612789,962.733880537289,0.0,1.0
2013-07-16,15.471,15.5,15.46,15.46,7300,80.3493068685079,80.4999196213478,80.2921778932927,80.2921778932927,1405.59146558444,0.0,1.0
2013-07-17,15.419,15.54,15.36,15.49,10200,80.0792426220362,80.7076613494029,79.772823573155,80.447984189334,1963.97711629607,0.0,1.0
2013-07-18,15.32,15.34,15.29,15.32,16700,80.4568132127764,80.5618482169706,80.299260706485,80.4568132127764,3179.89228983497,0.1717,1.0
2013-07-19,15.3501,15.4,15.35,15.39,3700,80.6148908940887,80.8769532295533,80.6143657190677,80.8244357274562,704.527034274814,0.0,1.0
2013-07-22,15.539,15.54,15.47,15.47,19600,81.6069465087031,81.6121982589128,81.2445757442331,81.2445757442331,3732.08915453685,0.0,1.0
2013-07-23,15.559,15.56,15.53,15.55,17900,81.7119815128974,81.7172332631071,81.5596807568157,81.66471576101,3408.38754419437,0.0,1.0
2013-07-24,15.5,15.6,15.48,15.6,4200,81.4021282505244,81.9273032714955,81.2970932463302,81.9273032714955,799.733390257897,0.0,1.0
2013-07-25,15.53,15.6,15.47,15.6,1300,81.5596807568157,81.9273032714955,81.2445757442331,81.9273032714955,247.536525556016,0.0,1.0
2013-07-26,15.51,15.55,15.47,15.55,3000,81.4546457526215,81.66471576101,81.2445757442331,81.66471576101,571.238135898498,0.0,1.0
2013-07-29,15.51,15.55,15.51,15.55,3000,81.4546457526215,81.66471576101,81.4546457526215,81.66471576101,571.238135898498,0.0,1.0
2013-07-30,15.53,15.54,15.52,15.5243,3100,81.5596807568157,81.6121982589128,81.5071632547186,81.5297457806204,590.279407095115,0.0,1.0
2013-07-31,15.45,15.52,15.447,15.52,3600,81.1395407400388,81.5071632547186,81.1237854894097,81.5071632547186,685.485763078198,0.0,1.0
2013-08-01,15.4934,15.51,15.4601,15.51,5100,81.3674666991403,81.4546457526215,81.1925834171569,81.4546457526215,971.104831027446,0.0,1.0
2013-08-02,15.5,15.53,15.493,15.493,3600,81.4021282505244,81.5596807568157,81.3653659990564,81.3653659990564,685.485763078197,0.0,1.0
2013-08-05,15.5,15.53,15.48,15.53,8000,81.4021282505244,81.5596807568157,81.2970932463302,81.5596807568157,1523.30169572933,0.0,1.0
2013-08-06,15.4299,15.46,15.3952,15.46,15900,81.0339805608236,81.1920582421359,80.8517448285467,81.1920582421359,3027.56212026204,0.0,1.0
2013-08-07,15.45,16.439,15.439,15.44,26300,81.1395407400388,86.3335216974433,81.081771487732,81.0870232379417,5007.85432471017,0.0,1.0
2013-08-08,15.5977,15.6299,15.507,15.5099,6600,81.9152242460132,82.0843306027659,81.4388905019924,81.4541205776005,1256.72389897669,0.0,1.0
2013-08-09,15.6399,15.65,15.5801,15.5801,5800,82.136848104863,82.1898907819811,81.8227934423223,81.8227934423223,1104.39372940376,0.0,1.0
2013-08-12,15.76,15.8,15.75,15.8,15800,82.7675833050493,82.9776533134378,82.7150658029522,82.9776533134378,3008.52084906542,0.0,1.0
2013-08-13,15.6755,15.74,15.65,15.74,16600,82.3238104123287,82.6625483008551,82.1898907819811,82.6625483008551,3160.85101863836,0.0,1.0
2013-08-14,15.74,15.85,15.7299,15.73,13300,82.6625483008551,83.2402408239233,82.609505623737,82.610030798758,2532.48906915001,0.0,1.0
2013-08-15,15.907,15.92,15.6966,15.6966,22400,83.5395905858769,83.6078633386031,82.4346223417536,82.4346223417536,4265.24474804212,0.0,1.0
2013-08-16,15.95,16.02,15.9,16.02,22300,83.7654158448944,84.1330383595742,83.5028283344089,84.1330383595742,4246.2034768455,0.0,1.0
2013-08-19,15.53,16.38,15.53,16.38,9300,83.3867646547743,87.9507537054219,83.3867646547743,87.9507537054219,1732.03745939711,0.3479,1.0
2013-08-20,15.5999,15.61,15.5701,15.58,7200,83.762085636704,83.8163165654234,83.6020775499872,83.65523459893,1340.93222663002,0.0,1.0
2013-08-21,15.61,15.62,15.52,15.58,12100,83.8163165654234,83.8700105542546,83.3330706659431,83.65523459893,2253.51110308656,0.0,1.0
2013-08-22,15.6366,15.6599,15.63,15.6599,4900,83.9591425757143,84.0842495696909,83.9237045430858,84.0842495696909,912.578876456542,0.0,1.0
2013-08-23,15.69,15.73,15.69,15.699,15300,84.2458684760726,84.4606444313972,84.2458684760726,84.2941930660207,2849.4809815888,0.0,1.0
2013-08-26,15.7001,15.73,15.7001,15.7156,6100,84.3000994047921,84.4606444313972,84.3000994047921,84.3833250874804,1136.06758089488,0.0,1.0
2013-08-27,15.76,15.78,15.72,15.73,31300,84.6217263978907,84.729114375553,84.4069504425661,84.4606444313972,5829.33037409995,0.0,1.0
2013-08-28,15.7462,15.77,15.71,15.77,22700,84.5476286933037,84.6754203867218,84.353256453735,84.6754203867218,4227.66132562521,0.0,1.0
2013-08-29,15.79,15.8,15.701,15.8,4200,84.7828083643841,84.8365023532153,84.3049318637869,84.8365023532153,782.210465534179,0.0,1.0
2013-08-30,15.7236,15.7307,15.69,15.73,8900,84.4262802785453,84.4644030106154,84.2458684760726,84.4606444313972,1657.54122458433,0.0,1.0
2013-09-03,15.77,15.8,15.75,15.7599,34500,84.6754203867218,84.8365023532153,84.5680324090595,84.6211894580024,6425.30025260219,0.0,1.0
2013-09-04,15.75,15.75,15.7,15.75,10100,84.5680324090595,84.5680324090595,84.2995624649038,84.5680324090595,1881.02992902267,0.0,1.0
2013-09-05,15.6597,15.78,15.6325,15.78,1200,84.0831756899143,84.729114375553,83.9371280402935,84.729114375553,223.488704438337,0.0,1.0
2013-09-06,15.75,15.76,15.705,15.705,2500,84.5680324090595,84.6217263978907,84.3264094593194,84.3264094593194,465.601467579869,0.0,1.0
2013-09-09,15.79,15.79,15.78,15.78,7100,84.7828083643841,84.7828083643841,84.729114375553,84.729114375553,1322.30816792683,0.0,1.0
2013-09-10,15.72,15.72,15.67,15.69,12300,84.4069504425661,84.4069504425661,84.1384804984103,84.2458684760726,2290.75922049295,0.0,1.0
2013-09-11,15.7,15.73,15.68,15.699,4300,84.2995624649038,84.4606444313972,84.1921744872415,84.2941930660207,800.834524237374,0.0,1.0
2013-09-12,15.4,15.76,15.4,15.76,27100,82.6887427999693,84.6217263978907,82.6887427999693,84.6217263978907,5047.11990856578,0.0,1.0
2013-09-13,15.42,15.49,15.268,15.36,16200,82.7961307776316,83.1719886994497,81.9799821473982,82.4739668446447,3017.09750991755,0.0,1.0
2013-09-16,15.28,15.89,15.28,15.39,15500,82.0444149339955,85.3197482526956,82.0444149339955,82.6350488111382,2886.72909899519,0.0,1.0
2013-09-17,15.29,15.35,15.01,15.23,12200,82.0981089228267,82.4202728558136,80.5946772355545,81.7759449898398,2272.13516178976,0.0,1.0
2013-09-18,15.6,15.62,14.91,14.95,25100,84.8848269431633,84.9936536443725,81.1303057514465,81.3479591538648,4612.83852604398,0.209,1.0
2013-09-19,15.66,15.72,15.6,15.66,57200,85.2113070467909,85.5377871504184,84.8848269431633,85.2113070467909,10512.126043415,0.0,1.0
2013-09-20,15.28,15.54,15.28,15.54,6600,83.1435997238164,84.5583468395358,83.1435997238164,84.5583468395358,1212.93762039403,0.0,1.0
2013-09-23,15.2147,15.28,15.17,15.21,2100,82.7882805443684,83.1435997238164,82.5450528671659,82.7627062695842,385.934697398102,0.0,1.0
2013-09-24,15.21,15.2337,15.09,15.09,3900,82.7627062695842,82.8916659105171,82.1097460623291,82.1097460623291,716.735866596476,0.0,1.0
2013-09-25,15.3316,15.3836,15.2882,15.2994,6900,83.4243726129361,83.7073220360799,83.1882186713121,83.2491616239893,1268.07114859376,0.0,1.0
2013-09-26,15.23,15.3,15.191,15.3,6400,82.8715329707934,83.2524264250256,82.6593209034355,83.2524264250256,1176.18193492755,0.0,1.0
2013-09-27,15.27,15.4055,15.27,15.3901,2300,83.0891863732118,83.826487273904,83.0891863732118,83.7426907139729,422.690382864588,0.0,1.0
2013-09-30,15.2848,15.35,15.228,15.23,3200,83.1697181321066,83.5244931780485,82.8606503006725,82.8715329707934,588.090967463775,0.0,1.0
2013-10-01,14.84,14.96,14.8199,14.96,22700,80.7494122972143,81.4023725044694,80.6400414624991,81.4023725044694,4171.77030044615,0.0,1.0
2013-10-02,15.1697,15.19,14.949,14.97,7500,82.5434204666477,82.653879568375,81.3425178188044,81.456785855074,1378.33820499322,0.0,1.0
2013-10-03,15.1999,15.21,15.13,15.13,2100,82.7077487854736,82.7627062695842,82.3273994647475,82.3273994647475,385.934697398102,0.0,1.0
2013-10-04,15.07,15.13,15.04,15.13,2100,82.00091936112,82.3273994647475,81.8376793093062,82.3273994647475,385.934697398102,0.0,1.0
2013-10-07,15.2151,15.2599,15.2,15.2,1900,82.7904570783926,83.0342288891011,82.7082929189796,82.7082929189796,349.179011931616,0.0,1.0
2013-10-08,15.19,15.2701,15.19,15.25,5200,82.653879568375,83.0897305067178,82.653879568375,82.9803596720026,955.647822128634,0.0,1.0
2013-10-09,15.07,15.64,14.95,15.64,19800,82.00091936112,85.1024803455817,81.3479591538648,85.1024803455817,3638.8128611821,0.0,1.0
2013-10-10,14.86,15.01,14.86,15.01,26400,80.8582389984235,81.6744392574924,80.8582389984235,81.6744392574924,4851.75048157614,0.0,1.0
2013-10-11,14.69,14.69,14.62,14.69,20300,79.9332120381455,79.9332120381455,79.5523185839133,79.9332120381455,3730.70207484832,0.0,1.0
2013-10-14,14.78,14.89,14.72,14.89,14100,80.4229321935868,81.0214790502373,80.0964520899592,81.0214790502373,2591.27582538726,0.0,1.0
2013-10-15,14.8,14.85,14.65,14.71,8800,80.531758894796,80.8038256478189,79.7155586357271,80.0420387393547,1617.25016052538,0.0,1.0
2013-10-16,14.79,14.84,14.6999,14.8,14500,80.4773455441914,80.7494122972143,79.987081255244,80.531758894796,2664.78719632023,0.0,1.0
2013-10-17,15.2,15.23,14.99,14.99,23200,82.7082929189796,82.8715329707934,81.5656125562832,81.5656125562832,4263.65951411237,0.0,1.0
2013-10-18,15.1,15.1,15.06,15.08,2700,82.6152460894458,82.6152460894458,82.396397755434,82.5058219224399,493.492447578734,0.0829,1.0
2013-10-21,15.1,15.12,15.09,15.12,3500,82.6152460894458,82.7246702564517,82.5605340059428,82.7246702564517,639.712432046506,0.0,1.0
2013-10-22,15.33,15.34,15.19,15.19,5700,83.8736240100135,83.9283360935164,83.1076548409723,83.1076548409723,1041.81738933288,0.0,1.0
2013-10-23,15.25,15.3,15.25,15.27,1900,83.43592734199,83.7094877595047,83.43592734199,83.5453515089958,347.272463110961,0.0,1.0
2013-10-24,15.38,15.42,15.31,15.31,10500,84.1471844275282,84.36603276154,83.7641998430076,83.7641998430076,1919.13729613952,0.0,1.0
2013-10-25,15.42,15.44,15.36,15.36,36800,84.36603276154,84.4754569285459,84.0377602605223,84.0377602605223,6726.11928551755,0.0,1.0
2013-10-28,15.44,15.458,15.4,15.42,4000,84.4754569285459,84.5739386788512,84.2566085945341,84.36603276154,731.099922338865,0.0,1.0
2013-10-29,15.39,15.43,15.37,15.43,9700,84.2018965110312,84.4207448450429,84.0924723440253,84.4207448450429,1772.91731167175,0.0,1.0
2013-10-30,15.37,15.469,15.36,15.38,4600,84.0924723440253,84.6341219707044,84.0377602605223,84.1471844275282,840.764910689694,0.0,1.0
2013-10-31,15.23,15.29,15.22,15.26,4800,83.3265031749841,83.6547756760017,83.2717910914811,83.4906394254929,877.319906806637,0.0,1.0
2013-11-01,15.16,15.16,15.05,15.15,18400,82.9435185904635,82.9435185904635,82.3416856719311,82.8888065069605,3363.05964275878,0.0,1.0
2013-11-04,15.16,15.21,15.14,15.19,4700,82.9435185904635,83.2170790079782,82.8340944234576,83.1076548409723,859.042408748165,0.0,1.0
2013-11-05,15.12,15.12,15.1,15.1,1400,82.7246702564517,82.7246702564517,82.6152460894458,82.6152460894458,255.884972818603,0.0,1.0
2013-11-06,15.2,15.2,15.16,15.2,4900,83.1623669244752,83.1623669244752,82.9435185904635,83.1623669244752,895.59740486511,0.0,1.0
2013-11-07,15.06,15.15,15.05,15.15,24100,82.396397755434,82.8888065069605,82.3416856719311,82.8888065069605,4404.87703209166,0.0,1.0
2013-11-08,14.88,15.04,14.84,15.04,13200,81.411580252381,82.2869735884281,81.1927319183692,82.2869735884281,2412.62974371825,0.0,1.0
2013-11-11,14.84,14.85,14.74,14.74,15100,81.1927319183692,81.2474440018722,80.6456110833398,80.6456110833398,2759.90220682922,0.0,1.0
2013-11-12,14.69,14.85,14.66,14.85,6000,80.3720506658251,81.2474440018722,80.2079144153162,81.2474440018722,1096.6498835083,0.0,1.0
2013-11-13,14.75,14.79,14.73,14.76,5000,80.7003231668427,80.9191715008545,80.5908989998369,80.7550352503457,913.874902923581,0.0,1.0
2013-11-14,14.91,14.94,14.84,14.84,6200,81.5757165028898,81.7398527533987,81.1927319183692,81.1927319183692,1133.20487962524,0.0,1.0
2013-11-15,14.9165,14.929,14.87,14.9,9200,81.6112793571668,81.6796694615454,81.3568681688781,81.5210044193869,1681.52982137939,0.0,1.0
2013-11-18,14.64,14.74,14.62,14.74,9700,80.7927865879627,81.3446498843286,80.6824139286895,81.3446498843286,1757.68166933306,0.1269,1.0
2013-11-19,14.65,14.66,14.62,14.64,10100,80.8479729175993,80.9031592472359,80.6824139286895,80.7927865879627,1830.16338765607,0.0,1.0
2013-11-20,14.31,14.55,14.31,14.5,23700,78.9716377099553,80.2961096212334,78.9716377099553,80.0201779730505,4294.54181063851,0.0,1.0
2013-11-21,14.31,14.34,14.25,14.31,26100,78.9716377099553,79.1371966988651,78.6405197321358,78.9716377099553,4729.43212057659,0.0,1.0
2013-11-22,14.32,14.37,14.32,14.37,12800,79.0268240395919,79.3027556877749,79.0268240395919,79.3027556877749,2319.41498633641,0.0,1.0
2013-11-25,14.4,14.4139,14.23,14.3,7200,79.4683146766846,79.5450236748795,78.5301470728627,78.9164513803188,1304.67092981423,0.0,1.0
2013-11-26,14.31,14.35,14.28,14.3,8000,78.9716377099553,79.1923830285017,78.8060787210456,78.9164513803188,1449.63436646026,0.0,1.0
2013-11-27,14.24,14.4,14.24,14.3,13400,78.5853334024992,79.4683146766846,78.5853334024992,78.9164513803188,2428.13756382093,0.0,1.0
2013-11-29,14.3801,14.42,14.38,14.42,2600,79.3584938807078,79.5786873359578,79.3579420174115,79.5786873359578,471.131169099583,0.0,1.0
2013-12-02,14.04,14.208,14.03,14.2,16200,77.4816068097675,78.4087371476622,77.4264204801309,78.3645880839529,2935.50959208202,0.0,1.0
2013-12-03,14.072,14.1,14.04,14.042,15700,77.6582030646046,77.812724787587,77.4816068097675,77.4926440756948,2844.90744417825,0.0,1.0
2013-12-04,14.3599,14.38,14.1,14.1,37200,79.2470174948419,79.3579420174115,77.812724787587,77.812724787587,6740.79980404019,0.0,1.0
2013-12-05,14.13,14.37,14.07,14.37,63200,77.9782837764968,79.3027556877749,77.6471657986773,79.3027556877749,11452.111495036,0.0,1.0
2013-12-06,14.1516,14.23,14.116,14.16,5200,78.0974862485118,78.5301470728627,77.9010229150056,78.1438427654065,942.262338199167,0.0,1.0
2013-12-09,14.3,14.3,14.21,14.211,6700,78.9164513803188,78.9164513803188,78.4197744135895,78.4252930465531,1214.06878191046,0.0,1.0
2013-12-10,14.55,14.57,14.49,14.5,20900,80.2961096212334,80.4064822805066,79.9649916434139,80.0201779730505,3787.16978237742,0.0,1.0
2013-12-11,14.4,14.57,14.4,14.57,61100,79.4683146766846,80.4064822805066,79.4683146766846,80.4064822805066,11071.5824738402,0.0,1.0
2013-12-12,14.13,14.1748,14.1,14.1,10700,77.9782837764968,78.2255185332687,77.812724787587,77.812724787587,1938.88596514059,0.0,1.0
2013-12-13,14.23,14.26,14.14,14.14,13800,78.5301470728627,78.6957060617724,78.0334701061334,78.0334701061334,2500.61928214394,0.0,1.0
2013-12-16,14.3,14.36,14.25,14.31,41700,78.9164513803188,79.2475693581383,78.6405197321358,78.9716377099553,7556.21913517408,0.0,1.0
2013-12-17,14.1948,14.23,14.1933,14.2281,6000,78.3358911925419,78.5301470728627,78.3276132430964,78.5196616702317,1087.22577484519,0.0,1.0
2013-12-18,13.97,14.1604,13.9559,14.0799,34600,77.7393269691704,78.7988522272183,77.6608642268464,78.3508911806172,6217.7281286689,0.1167,1.0
2013-12-19,13.67,13.84,13.67,13.84,13500,76.0699069197251,77.0159116144107,76.0699069197251,77.0159116144107,2425.99218893151,0.0,1.0
2013-12-20,13.8336,13.88,13.52,13.52,9600,76.9802973200226,77.2385009543368,75.2351968950024,75.2351968950024,1725.15000101796,0.0,1.0
2013-12-23,13.789,13.849,13.76,13.81,16800,76.732110206005,77.0659942158941,76.5707329345586,76.8489696094662,3019.01250178144,0.0,1.0
2013-12-24,13.8463,13.8463,13.8,13.8,8100,77.0509694354491,77.0509694354491,76.7933222744847,76.7933222744847,1455.59531335891,0.0,1.0
2013-12-26,13.903,13.9899,13.9,13.95,14400,77.3664898247943,77.8500651657836,77.3497956242998,77.6280322992073,2587.72500152694,0.0,1.0
2013-12-27,13.933,14.0,13.93,14.0,36200,77.5334318297388,77.9062689741149,77.5167376292443,77.9062689741149,6505.25312883857,0.0,1.0
2013-12-30,13.751,13.89,13.751,13.886,14000,76.5206503330753,77.2941482893183,76.5206503330753,77.2718893553257,2515.84375148453,0.0,1.0
2013-12-31,13.82,13.97,13.7,13.86,28300,76.9046169444477,77.7393269691704,76.2368489246696,77.1272062843738,5085.59844050087,0.0,1.0
2014-01-02,14.031,14.1,14.03,14.04,21800,78.0787757125576,78.46274232393,78.0732109790594,78.1288583140409,3917.52812731162,0.0,1.0
2014-01-03,14.1803,14.2299,14.115,14.12,11500,78.9095904238315,79.1856012053398,78.5462133264023,78.574036993893,2066.58593871944,0.0,1.0
2014-01-06,14.2499,14.29,14.0,14.27,19600,79.2968958753029,79.5200416885787,77.9062689741149,79.4087470186157,3522.18125207834,0.0,1.0
2014-01-07,14.15,14.1501,14.09,14.14,7500,78.7409789988376,78.7415354721874,78.4070949889485,78.6853316638561,1347.77343829528,0.0,1.0
2014-01-08,14.0652,14.15,14.0208,14.15,7800,78.2690895981944,78.7409789988376,78.0220154308764,78.7409789988376,1401.68437582709,0.0,1.0
2014-01-09,14.1101,14.15,14.1,14.15,1500,78.5189461322613,78.7409789988376,78.46274232393,78.7409789988376,269.554687659057,0.0,1.0
2014-01-10,14.3,14.33,14.2662,14.2662,11400,79.5756890235602,79.7426310285048,79.3876010313227,79.3876010313227,2048.61562620883,0.0,1.0
2014-01-13,14.3999,14.5,14.3101,14.5,6800,80.1316059000255,80.6886357231904,79.6318928318915,80.6886357231904,1221.98125072106,0.0,1.0
2014-01-14,14.33,14.42,14.3299,14.42,2100,79.7426310285048,80.2434570433384,79.7420745551549,80.2434570433384,377.376562722679,0.0,1.0
2014-01-15,14.297,14.297,14.2399,14.25,11300,79.5589948230658,79.5589948230658,79.2412485403214,79.2974523486527,2030.64531369823,0.0,1.0
2014-01-16,14.3199,14.32,14.2601,14.3101,25100,79.6864272201734,79.6869836935232,79.353656156984,79.6318928318915,4510.54844016155,0.0,1.0
2014-01-17,14.3,14.3,14.19,14.19,7500,80.3297104125597,80.3297104125597,79.7117895632323,79.7117895632323,1335.1224528158,0.1355,1.0
2014-01-21,14.1993,14.2,14.14,14.14,8200,79.7640319623118,79.7679641858984,79.4309164499017,79.4309164499017,1459.73388174528,0.0,1.0
2014-01-22,14.14,14.1799,14.14,14.15,4900,79.4309164499017,79.6550531943395,79.4309164499017,79.4870910725678,872.280002506326,0.0,1.0
2014-01-23,14.38,14.38,14.27,14.27,8800,80.7791073938887,80.7791073938887,80.1611865445613,80.1611865445613,1566.54367797054,0.0,1.0
2014-01-24,14.3778,14.4,14.3408,14.38,14700,80.7667489769022,80.8914566392209,80.5589028730375,80.7791073938887,2616.84000751898,0.0,1.0
2014-01-27,14.26,14.35,14.25,14.35,9200,80.1050119218952,80.6105835258903,80.0488372992291,80.6105835258903,1637.75020878739,0.0,1.0
2014-01-28,14.2401,14.2799,14.2357,14.2501,7800,79.9932244227896,80.2167994210008,79.9685075888165,80.0493990454557,1388.52735092844,0.0,1.0
2014-01-29,14.38,14.4,14.33,14.372,15000,80.7791073938887,80.8914566392209,80.4982342805581,80.7341676957558,2670.24490563161,0.0,1.0
2014-01-30,14.184,14.2,14.16,14.16,4900,79.6780847896326,79.7679641858984,79.5432656952339,79.5432656952339,872.280002506326,0.0,1.0
2014-01-31,14.21,14.25,14.1505,14.25,7300,79.8241388085646,80.0488372992291,79.4898998037011,80.0488372992291,1299.51918740738,0.0,1.0
2014-02-03,14.29,14.36,14.29,14.31,9000,80.2735357898936,80.6667581485564,80.2735357898936,80.3858850352258,1602.14694337897,0.0,1.0
2014-02-04,14.2899,14.29,14.2418,14.27,5000,80.2729740436669,80.2735357898936,80.0027741086428,80.1611865445613,890.081635210537,0.0,1.0
2014-02-05,14.35,14.35,14.28,14.3452,10800,80.6105835258903,80.6105835258903,80.2173611672274,80.5836197070106,1922.57633205476,0.0,1.0
2014-02-06,14.3301,14.37,14.31,14.3699,10700,80.4987960267847,80.7229327712226,80.3858850352258,80.7223710249959,1904.77469935055,0.0,1.0
2014-02-07,14.4499,14.45,14.3799,14.38,14300,81.1717680063249,81.1723297525516,80.778545647662,80.7791073938887,2545.63347670213,0.0,1.0
2014-02-10,14.52,14.53,14.47,14.47,16600,81.5655521112145,81.6217267338806,81.2846789978838,81.2846789978838,2955.07102889898,0.0,1.0
2014-02-11,14.62,14.6297,14.58,14.59,3400,82.1272983378757,82.1817877218619,81.9025998472112,81.9587744698773,605.255511943165,0.0,1.0
2014-02-12,14.6399,14.65,14.59,14.59,6100,82.2390858369813,82.2958222058741,81.9587744698773,81.9587744698773,1085.89959495685,0.0,1.0
2014-02-13,14.7,14.86,14.648,14.86,17900,82.5766953192047,83.4754892818627,82.2845872813409,83.4754892818627,3186.49225405372,0.0,1.0
2014-02-14,14.77,14.95,14.75,14.95,31300,82.9699176778676,83.9810608858579,82.8575684325353,83.9810608858579,5571.91103641796,0.0,1.0
2014-02-18,14.8,14.99,14.7784,14.99,31600,83.138441545866,84.2057593765224,83.0171043609071,84.2057593765224,5625.31593453059,0.0,1.0
2014-02-19,14.628,14.8,14.6199,14.8,57900,82.7822944381627,83.7556711570145,82.7364551857052,83.7556711570145,10231.1877889863,0.1086,1.0
2014-02-20,14.708,14.71,14.63,14.63,25200,83.2350277957682,83.2463461297084,82.7936127721029,82.7936127721029,4452.95219831529,0.0,1.0
2014-02-21,14.69,14.73,14.688,14.71,13500,83.133162790307,83.3595294691097,83.1218444563668,83.2463461297084,2385.51010624033,0.0,1.0
2014-02-24,14.79,14.79,14.76,14.7686,26100,83.6990794873138,83.6990794873138,83.5293044782118,83.5779733141544,4611.98620539798,0.0,1.0
2014-02-25,14.8,14.81,14.7601,14.77,49500,83.7556711570145,83.8122628267152,83.5298703949088,83.5858961479125,8746.87038954789,0.0,1.0
2014-02-26,14.7301,14.77,14.71,14.769,13800,83.3600953858067,83.5858961479125,83.2463461297084,83.5802369809424,2438.52144193456,0.0,1.0
2014-02-27,14.7548,14.78,14.7401,14.78,10500,83.4998768099674,83.6424878176131,83.4166870555074,83.6424878176131,1855.39674929804,0.0,1.0
2014-02-28,14.75,14.79,14.723,14.79,25300,83.4727128085111,83.6990794873138,83.3199153003193,83.6990794873138,4470.6226435467,0.0,1.0
2014-03-03,14.8204,14.84,14.8101,14.84,25500,83.8711181632039,83.9820378358173,83.8128287434122,83.9820378358173,4505.96353400952,0.0,1.0
2014-03-04,14.81,14.818,14.76,14.8,23500,83.8122628267152,83.8575361624758,83.5293044782118,83.7556711570145,4152.55462938132,0.0,1.0
2014-03-05,14.8199,14.8299,14.7908,14.816,10400,83.8682885797189,83.9248802494196,83.7036068208899,83.8462178285356,1837.72630406663,0.0,1.0
2014-03-06,14.868,14.87,14.82,14.85,35300,84.1404945109792,84.1518128449193,83.8688544964159,84.0386295055179,6237.66716668768,0.0,1.0
2014-03-07,14.8399,14.85,14.809,14.82,18600,83.9814719191203,84.0386295055179,83.8066036597451,83.8688544964159,3286.70281304223,0.0,1.0
2014-03-10,14.86,14.87,14.814,14.85,23100,84.0952211752186,84.1518128449193,83.8348994945955,84.0386295055179,4081.87284845568,0.0,1.0
2014-03-11,14.87,14.95,14.86,14.89,49300,84.1518128449193,84.6045462025248,84.0952211752186,84.2649961843207,8711.52949908507,0.0,1.0
2014-03-12,14.92,15.0499,14.9,14.95,12400,84.4347711934227,85.1698969828346,84.3215878540214,84.6045462025248,2191.13520869482,0.0,1.0
2014-03-13,14.94,15.0,14.9101,15.0,72000,84.5479545328241,84.8875045510282,84.3787454404191,84.8875045510282,12722.7205666151,0.0,1.0
2014-03-14,14.96,15.1,14.9103,15.1,30300,84.6611378722255,85.4534212480351,84.3798772738131,85.4534212480351,5354.14490511719,0.0,1.0
2014-03-17,14.88,15.12,14.85,15.12,71900,84.20840451462,85.5666045874365,84.0386295055179,85.5666045874365,12705.0501213837,0.0,1.0
2014-03-18,14.6,15.04,14.5548,15.04,36300,83.7601984905906,86.2844784451015,83.5008860952635,86.2844784451015,6327.3489025881,0.2008,1.0
2014-03-19,14.37,14.53,14.36,14.53,67000,82.4406885143689,83.3586084978275,82.3833185154028,83.3586084978275,11678.5778642811,0.0,1.0
2014-03-20,14.38,14.41,14.33,14.33,23800,82.4980585133351,82.6701685102336,82.2112085185043,82.2112085185043,4148.50974880432,0.0,1.0
2014-03-21,14.41,14.48,14.41,14.46,58800,82.6701685102336,83.0717585029967,82.6701685102336,82.9570185050644,10249.2593793989,0.0,1.0
2014-03-24,14.22,14.41,14.1901,14.29,14700,81.5801385298766,82.6701685102336,81.4086022329678,81.9817285226397,2562.31484484973,0.0,1.0
2014-03-25,14.23,14.27,14.2001,14.25,9800,81.6375085288427,81.8669885247074,81.4659722319339,81.752248526775,1708.20989656649,0.0,1.0
2014-03-26,14.13,14.24,14.11,14.24,10500,81.0638085391812,81.6948785278089,80.9490685412488,81.6948785278089,1830.22488917838,0.0,1.0
2014-03-27,14.01,14.13,14.0,14.1,22000,80.3753685515872,81.0638085391812,80.3179985526211,80.8916985422827,3834.75691065946,0.0,1.0
2014-03-28,14.05,14.06,13.98,14.0,12000,80.6048485474519,80.662218546418,80.2032585546888,80.3179985526211,2091.68558763243,0.0,1.0
2014-03-31,13.95,14.07,13.922,14.05,15900,80.0311485577903,80.7195885453842,79.8705125606851,80.6048485474519,2771.48340361297,0.0,1.0
2014-04-01,13.93,13.969,13.8901,13.96,14800,79.916408559858,80.140151555826,79.687502263983,80.0885185567565,2579.74555808,0.0,1.0
2014-04-02,14.03,14.05,14.0151,14.04,18400,80.4901085495196,80.6048485474519,80.40462725106,80.5474785484857,3207.25123436973,0.0,1.0
2014-04-03,13.97,14.0,13.95,13.97,11500,80.1458885557226,80.3179985526211,80.0311485577903,80.1458885557226,2004.53202148108,0.0,1.0
2014-04-04,14.16,14.18,14.09,14.09,17900,81.2359185360796,81.3506585340119,80.8343285433165,80.8343285433165,3120.09766821838,0.0,1.0
2014-04-07,14.09,14.29,14.08,14.29,33100,80.8343285433165,81.9817285226397,80.7769585443504,81.9817285226397,5769.56607921946,0.0,1.0
2014-04-08,14.2096,14.23,14.11,14.11,19000,81.5204737309518,81.6375085288427,80.9490685412488,80.9490685412488,3311.83551375135,0.0,1.0
2014-04-09,14.24,14.26,14.1397,14.26,44000,81.6948785278089,81.8096185257412,81.1194574381783,81.8096185257412,7669.51382131891,0.0,1.0
2014-04-10,14.3,14.49,14.27,14.49,30100,82.0390985216058,83.1291285019628,81.8669885247074,83.1291285019628,5246.64468231135,0.0,1.0
2014-04-11,14.29,14.4079,14.2702,14.39,13700,81.9817285226397,82.6581208104507,81.8681359246867,82.5554285123013,2388.00771254702,0.0,1.0
2014-04-14,14.37,14.41,14.341,14.41,16100,82.4406885143689,82.6701685102336,82.2743155173671,82.6701685102336,2806.34483007351,0.0,1.0
2014-04-15,14.19,14.3999,14.097,14.35,270900,81.4080285329781,82.6122248112778,80.8744875425928,82.3259485164366,47219.8021408021,0.0,1.0
2014-04-16,14.21,14.21,14.1499,14.17,101300,81.5227685309104,81.5227685309104,81.1779748371238,81.2932885350458,17657.3125022638,0.0,1.0
2014-04-17,13.94,14.02,13.92,14.01,48200,80.9857853405872,81.4505531187254,80.8695933960526,81.3924571464581,8296.61646391745,0.1764,1.0
2014-04-21,13.8774,14.02,13.84,13.89,53900,80.622104554194,81.4505531187254,80.4048256179144,80.6953054792508,9277.75160591599,0.0,1.0
2014-04-22,13.86,13.92,13.77,13.89,86400,80.5210175624489,80.8695933960526,79.9981538120434,80.6953054792508,14871.9432050305,0.0,1.0
2014-04-23,13.83,13.87,13.8013,13.85,24600,80.3467296456471,80.5791135347162,80.17999420524,80.4629215901817,4234.37271809895,0.0,1.0
2014-04-24,13.94,13.95,13.74,13.87,52100,80.9857853405872,81.0438813128545,79.8238658952416,80.5791135347162,8967.91945581118,0.0,1.0
2014-04-25,14.01,14.207,13.98,14.0,61800,81.3924571464581,82.5369478001235,81.2181692296563,81.3343611741908,10637.5704869315,0.0,1.0
2014-04-28,13.979,14.01,13.92,14.01,37100,81.2123596324296,81.3924571464581,80.8695933960526,81.3924571464581,6385.98487160451,0.0,1.0
2014-04-29,13.98,14.0,13.9501,13.98,28900,81.2181692296563,81.3343611741908,81.0444622725771,81.2181692296563,4974.52729890486,0.0,1.0
2014-04-30,13.92,13.98,13.87,13.91,34000,80.8695933960526,81.2181692296563,80.5791135347162,80.8114974237853,5852.38505753513,0.0,1.0
2014-05-01,13.87,13.87,13.8,13.8,24000,80.5791135347162,80.5791135347162,80.1724417288453,80.1724417288453,4131.09533473068,0.0,1.0
2014-05-02,14.0,14.03,13.81,13.82,36900,81.3343611741908,81.5086490909927,80.2305377011126,80.2886336733798,6351.55907714842,0.0,1.0
2014-05-05,14.12,14.14,14.08,14.11,79700,82.0315128413982,82.1477047859328,81.7991289523291,81.9734168691309,13718.6790907515,0.0,1.0
2014-05-06,14.09,14.11,14.06,14.11,47500,81.8572249245964,81.9734168691309,81.6829370077945,81.9734168691309,8176.12618332113,0.0,1.0
2014-05-07,13.91,14.11,13.88,14.11,58100,80.8114974237853,81.9734168691309,80.6372095069835,81.9734168691309,10000.6932894939,0.0,1.0
2014-05-08,13.91,14.02,13.88,14.02,34200,80.8114974237853,81.4505531187254,80.6372095069835,81.4505531187254,5886.81085199122,0.0,1.0
2014-05-09,13.9,13.98,13.86,13.98,12900,80.7534014515181,81.2181692296563,80.5210175624489,81.2181692296563,2220.46374241774,0.0,1.0
2014-05-12,13.951,14.02,13.91,13.91,4500,81.0496909100812,81.4505531187254,80.8114974237853,80.8114974237853,774.580375262002,0.0,1.0
2014-05-13,13.96,14.0,13.93,13.95,48000,81.1019772851217,81.3343611741908,80.9276893683199,81.0438813128545,8262.19066946136,0.0,1.0
2014-05-14,14.07,14.09,14.0401,14.09,41300,81.7410329800618,81.8572249245964,81.5673260229826,81.8572249245964,7108.92655518238,0.0,1.0
2014-05-15,13.97,14.034,13.9301,13.99,50400,81.160073257389,81.5318874798996,80.9282703280426,81.2762652019236,8675.30020293443,0.0,1.0
2014-05-16,13.96,13.96,13.92,13.94,15600,81.1019772851217,81.1019772851217,80.8695933960526,80.9857853405872,2685.21196757494,0.0,1.0
2014-05-19,14.0,14.22,13.84,14.22,35500,81.8798823537806,83.16656621934,80.9441122697374,83.16656621934,6069.86705052407,0.0939,1.0
2014-05-20,13.8699,13.9,13.75,13.75,44600,81.118984304193,81.2950260512536,80.4177415974631,80.4177415974631,7625.80480150347,0.0,1.0
2014-05-21,13.8499,13.8499,13.75,13.75,15900,81.0020130436876,81.0020130436876,80.4177415974631,80.4177415974631,2718.61650995303,0.0,1.0
2014-05-22,13.8631,13.96,13.8301,13.96,10000,81.0792140756211,81.6459398327698,80.8862114957872,81.6459398327698,1709.82170437298,0.0,1.0
2014-05-23,13.84,13.92,13.7801,13.87,15600,80.9441122697374,81.411997311759,80.5937833445237,81.1195691604955,2667.32185882184,0.0,1.0
2014-05-27,13.58,13.71,13.56,13.71,80500,79.4234858831672,80.1837990764523,79.3065146226618,80.1837990764523,13764.0647202025,0.0,1.0
2014-05-28,13.49,13.55,13.4712,13.51,24800,78.8971152108929,79.2480289924091,78.7871622260178,79.0140864713983,4240.35782684498,0.0,1.0
2014-05-29,13.46,13.5399,13.45,13.48,11500,78.7216583201348,79.1889585058538,78.6631726898821,78.8386295806402,1966.29496002892,0.0,1.0
2014-05-30,13.41,13.46,13.3254,13.44,49800,78.4292301688713,78.7216583201348,77.9344417369334,78.6046870596294,8514.91208777742,0.0,1.0
2014-06-02,13.33,13.41,13.32,13.38,21900,77.9613451268497,78.4292301688713,77.902859496597,78.2537732781132,3744.50953257682,0.0,1.0
2014-06-03,13.39,13.39,13.32,13.32,35700,78.3122589083659,78.3122589083659,77.902859496597,77.902859496597,6104.06348461153,0.0,1.0
2014-06-04,13.35,13.38,13.331,13.36,19800,78.0783163873551,78.2537732781132,77.9671936898749,78.1368020176078,3385.44697465849,0.0,1.0
2014-06-05,13.43,13.461,13.41,13.42,28200,78.5462014293767,78.72750688316,78.4292301688713,78.487715799124,4821.69720633179,0.0,1.0
2014-06-06,13.46,13.46,13.3775,13.4,55900,78.7216583201348,78.7216583201348,78.23915187055,78.3707445386186,9557.90332744494,0.0,1.0
2014-06-09,13.44,13.55,13.436,13.55,14000,78.6046870596294,79.2480289924091,78.5812928075283,79.2480289924091,2393.75038612217,0.0,1.0
2014-06-10,13.53,13.75,13.44,13.44,159200,79.1310577319037,80.4177415974631,78.6046870596294,78.6046870596294,27220.3615336178,0.0,1.0
2014-06-11,13.52,13.55,13.4501,13.5,27000,79.072572101651,79.2480289924091,78.6637575461846,78.9556008411456,4616.51860180704,0.0,1.0
2014-06-12,13.6301,13.6597,13.589,13.61,14000,79.7164988907332,79.8896163562812,79.4761229503946,79.5989427739253,2393.75038612217,0.0,1.0
2014-06-13,13.68,13.68,13.53,13.65,19200,80.0083421856942,80.0083421856942,79.1310577319037,79.8328852949361,3282.85767239612,0.0,1.0
2014-06-16,13.62,13.83,13.62,13.83,27600,79.657428404178,80.8856266394847,79.657428404178,80.8856266394847,4719.10790406942,0.0,1.0
2014-06-17,13.618,13.63,13.5,13.59,15100,79.6457312781274,79.7159140344307,78.9556008411456,79.4819715134199,2581.8307736032,0.0,1.0
2014-06-18,13.61,13.75,13.55,13.75,15800,79.886107218466,80.7078599745708,79.5339274658497,80.7078599745708,2691.80721764213,0.0491,1.0
2014-06-19,13.83,13.84,13.7,13.7,28700,81.1774329780592,81.2361296034952,80.4143768473905,80.4143768473905,4889.54855356513,0.0,1.0
2014-06-20,13.85,13.85,13.77,13.84,45900,81.2948262289313,81.2948262289313,80.8252532254429,81.2361296034952,7819.87033479581,0.0,1.0
2014-06-23,13.84,13.87,13.83,13.86,20500,81.2361296034952,81.4122194798034,81.1774329780592,81.3535228543673,3492.53468111796,0.0,1.0
2014-06-24,13.85,13.9,13.8413,13.9,18700,81.2948262289313,81.5883093561115,81.2437601648019,81.5883093561115,3185.87309936125,0.0,1.0
2014-06-25,13.8601,13.87,13.851,13.8649,12800,81.3541098206217,81.4122194798034,81.3006958914749,81.382284200831,2180.70458138097,0.0,1.0
2014-06-26,13.84,13.87,13.84,13.85,9600,81.2361296034952,81.4122194798034,81.2361296034952,81.2948262289313,1635.52843603573,0.0,1.0
2014-06-27,13.86,13.9,13.85,13.9,6200,81.3535228543673,81.5883093561115,81.2948262289313,81.5883093561115,1056.27878160641,0.0,1.0
2014-06-30,13.9,13.9,13.8301,13.86,17500,81.5883093561115,81.5883093561115,81.1780199443135,81.3535228543673,2981.43204485679,0.0,1.0
2014-07-01,13.9,13.9,13.8701,13.88,13500,81.5883093561115,81.5883093561115,81.4128064460577,81.4709161052394,2299.96186317524,0.0,1.0
2014-07-02,13.89,13.917,13.871,13.88,20600,81.5296127306755,81.6880936193528,81.418089142347,81.4709161052394,3509.57143565999,0.0,1.0
2014-07-03,13.853,13.9,13.84,13.84,14700,81.3124352165621,81.5883093561115,81.2361296034952,81.2361296034952,2504.4029176797,0.0,1.0
2014-07-07,13.9099,13.9099,13.85,13.85,5400,81.6464190152932,81.6464190152932,81.2948262289313,81.2948262289313,919.984745270096,0.0,1.0
2014-07-08,13.9084,13.92,13.8835,13.92,12200,81.6376145214778,81.7057026069836,81.491459924142,81.7057026069836,2078.48405412873,0.0,1.0
2014-07-09,13.93,14.017,13.8701,14.0,23800,81.7643992324197,82.2750598737133,81.4128064460577,82.1752756104721,4054.74758100523,0.0,1.0
2014-07-10,13.9692,13.99,13.93,13.99,8900,81.994490004129,82.116578985036,81.7643992324197,82.116578985036,1516.27115424145,0.0,1.0
2014-07-11,13.96,13.97,13.9201,13.95,29000,81.9404891087278,81.9991857341639,81.706289573238,81.8817924832918,4940.65881719125,0.0,1.0
2014-07-14,13.75,13.95,13.66,13.95,40300,80.7078599745708,81.8817924832918,80.1795903456463,81.8817924832918,6865.81208044163,0.0,1.0
2014-07-15,13.6,13.7999,13.6,13.7499,23500,79.82741059303,81.0007561354967,79.82741059303,80.7072730083164,4003.63731737912,0.0,1.0
2014-07-16,13.66,13.71,13.63,13.64,27600,80.1795903456463,80.4730734728266,80.0035004693381,80.0621970947742,4702.14425360271,0.0,1.0
2014-07-17,13.85,13.86,13.7,13.73,45600,81.2948262289313,81.3535228543673,80.4143768473905,80.5904667236987,7768.76007116969,0.0,1.0
2014-07-18,13.71,13.78,13.627,13.78,11600,80.8968631084749,81.309903255637,80.4071155054112,81.309903255637,1965.91059144961,0.0722,1.0
2014-07-21,13.7254,13.74,13.691,13.71,10400,80.9877319408505,81.0738803144015,80.784752211388,80.8968631084749,1762.54053026517,0.0,1.0
2014-07-22,13.6793,13.7001,13.63,13.7,15500,80.7157155010766,80.8384474305191,80.4248172260038,80.837857373166,2626.86329029905,0.0,1.0
2014-07-23,13.67,13.7,13.6501,13.68,16200,80.6608401672393,80.837857373166,80.5434187539747,80.7198459025482,2745.49582598997,0.0,1.0
2014-07-24,13.54,13.6,13.49,13.6,23800,79.8937656082239,80.2478000200772,79.5987369316795,80.2478000200772,4033.50621349144,0.0,1.0
2014-07-25,13.65,13.66,13.55,13.5673,10200,80.5428286966216,80.6018344319305,79.9527713435328,80.0548512656171,1728.64552006776,0.0,1.0
2014-07-28,13.67,13.67,13.64,13.65,12800,80.6608401672393,80.6608401672393,80.4838229613127,80.5428286966216,2169.28065263405,0.0,1.0
2014-07-29,13.63,13.7,13.59,13.7,8500,80.4248172260038,80.837857373166,80.1887942847683,80.837857373166,1440.5379333898,0.0,1.0
2014-07-30,13.59,13.5999,13.54,13.58,10100,80.1887942847683,80.2472099627241,79.8937656082239,80.1297885494594,1711.69801496906,0.0,1.0
2014-07-31,13.4147,13.5,13.41,13.49,137000,79.1544237448036,79.6577426669884,79.1266910492084,79.5987369316795,23218.0819852239,0.0,1.0
2014-08-01,13.53,13.544,13.23,13.27,285900,79.834759872915,79.9173679023475,78.0645878136486,78.3006107548841,48452.9170771934,0.0,1.0
2014-08-04,13.46,13.5322,13.436,13.46,36300,79.4217197257529,79.847741134683,79.2801059610115,79.4217197257529,6151.94435082938,0.0,1.0
2014-08-05,13.47,13.5,13.42,13.45,16600,79.4807254610617,79.6577426669884,79.1856967845173,79.362713990444,2813.28584638479,0.0,1.0
2014-08-06,13.62,13.66,13.4,13.4,16500,80.3658114906949,80.6018344319305,79.0676853138996,79.0676853138996,2796.33834128609,0.0,1.0
2014-08-07,13.7,13.7099,13.61,13.62,13600,80.837857373166,80.8962730511218,80.3068057553861,80.3658114906949,2304.86069342368,0.0,1.0
2014-08-08,13.6799,13.69,13.62,13.62,10400,80.7192558451951,80.7788516378571,80.3658114906949,80.3658114906949,1762.54053026517,0.0,1.0
2014-08-11,13.6501,13.7,13.64,13.7,7100,80.5434187539747,80.837857373166,80.4838229613127,80.837857373166,1203.27286200795,0.0,1.0
2014-08-12,13.71,13.7499,13.7,13.7201,12100,80.8968631084749,81.1322959923573,80.837857373166,80.9564589011368,2050.64811694313,0.0,1.0
2014-08-13,13.7,13.74,13.7,13.74,24000,80.837857373166,81.0738803144015,80.837857373166,81.0738803144015,4067.40122368885,0.0,1.0
2014-08-14,13.7,13.7406,13.69,13.7406,10500,80.837857373166,81.07742065852,80.7788516378571,81.07742065852,1779.48803536387,0.0,1.0
2014-08-15,13.693,13.6999,13.6,13.6299,5800,80.7965533584498,80.8372673158129,80.2478000200772,80.4242271686507,982.955295724805,0.0,1.0
2014-08-18,13.55,13.68,13.5,13.68,26700,80.4094757348235,81.1809319595856,80.1127618022227,81.1809319595856,4499.28315902847,0.0774,1.0
2014-08-19,13.52,13.6,13.51,13.6,5400,80.231447375263,80.7061896674243,80.1721045887428,80.7061896674243,909.967380477669,0.0,1.0
2014-08-20,13.5012,13.58,13.49,13.58,29800,80.1198829366051,80.587504094384,80.0534190157025,80.587504094384,5021.6718404138,0.0,1.0
2014-08-21,13.4,13.403,13.37,13.39,22700,79.519333937021,79.5371367729771,79.3413055774605,79.4599911505009,3825.23324756353,0.0,1.0
2014-08-22,13.4,13.43,13.37,13.42,21900,79.519333937021,79.6973622965815,79.3413055774605,79.6380195100614,3690.42326527055,0.0,1.0
2014-08-25,13.391,13.4034,13.3803,13.4034,15600,79.4659254291529,79.5395104844379,79.4024286475763,79.5395104844379,2628.79465471326,0.0,1.0
2014-08-26,13.45,13.48,13.4245,13.48,16500,79.8160478696218,79.9940762291823,79.6647237639954,79.9940762291823,2780.45588479288,0.0,1.0
2014-08-27,13.43,13.44,13.41,13.43,14700,79.6973622965815,79.7567050831017,79.5786767235412,79.6973622965815,2477.13342463365,0.0,1.0
2014-08-28,13.528,13.54,13.4941,13.51,5600,80.2789216044791,80.3501329483033,80.0777495581758,80.1721045887428,943.669876050916,0.0,1.0
2014-08-29,13.52,13.54,13.499,13.51,35900,80.231447375263,80.3501329483033,80.1068275235707,80.1721045887428,6049.59795539783,0.0,1.0
2014-09-02,13.32,13.46,13.3,13.46,34200,79.0445916448597,79.875390656142,78.9259060718194,79.875390656142,5763.12674302524,0.0,1.0
2014-09-03,13.3401,13.3401,13.3,13.31,8000,79.1638706457652,79.1638706457652,78.9259060718194,78.9852488583395,1348.09982292988,0.0,1.0
2014-09-04,13.26,13.38,13.26,13.36,18900,78.6885349257387,79.4006483639807,78.6885349257387,79.2819627909404,3184.88583167184,0.0,1.0
2014-09-05,13.309,13.32,13.2993,13.301,11800,78.9793145796875,79.0445916448597,78.921752076763,78.9318403504714,1988.44723882157,0.0,1.0
2014-09-08,13.2,13.25,13.18,13.25,16700,78.3324782066177,78.6291921392185,78.2137926335774,78.6291921392185,2814.15838036612,0.0,1.0
2014-09-09,13.18,13.2,13.1201,13.18,35300,78.2137926335774,78.3324782066177,77.8583293423216,78.2137926335774,5948.49046867809,0.0,1.0
2014-09-10,13.142,13.18,13.09,13.1699,32700,77.9882900448008,78.2137926335774,77.6797075548959,78.153856419192,5510.35802622588,0.0,1.0
2014-09-11,13.03,13.14,12.98,13.14,73000,77.3236508357749,77.9764214874967,77.0269369031741,77.9764214874967,12301.4108842352,0.0,1.0
2014-09-12,12.91,12.99,12.9,12.99,16900,76.6115373975329,77.0862796896943,76.5521946110128,77.0862796896943,2847.86087593937,0.0,1.0
2014-09-15,12.95,13.0,12.95,12.96,5700,76.8489085436136,77.1456224762144,76.8489085436136,76.9082513301338,960.521123837539,0.0,1.0
2014-09-16,12.95,13.01,12.95,13.01,13700,76.8489085436136,77.2049652627346,76.8489085436136,77.2049652627346,2308.62094676742,0.0,1.0
2014-09-17,12.89,13.02,12.89,13.02,19200,76.4928518244926,77.2643080492548,76.4928518244926,77.2643080492548,3235.43957503171,0.0,1.0
2014-09-18,12.73,12.89,12.45,12.71,57800,76.367638544935,77.3274831770788,74.6879104386835,76.2476579659171,9634.89265897696,0.1389,1.0
2014-09-19,12.68,12.8,12.62,12.75,24700,76.0676870973901,76.7875705714979,75.7077453603362,76.487619123953,4117.33302208877,0.0,1.0
2014-09-22,12.63,12.6701,12.6,12.6,11700,75.7677356498452,76.0082967107762,75.5877647813183,75.5877647813183,1950.31564204205,0.0,1.0
2014-09-23,12.7401,12.7794,12.67,12.77,104700,76.4282287373391,76.6639905751094,76.0076968078812,76.607599702971,17452.824591607,0.0,1.0
2014-09-24,12.68,12.71,12.66,12.7,22014,76.0676870973901,76.2476579659171,75.9477065183722,76.1876676764081,3669.59389264219,0.0,1.0
2014-09-25,12.74,12.77,12.53,12.58,20416,76.427628834444,76.607599702971,75.1678327547554,75.4677842023003,3403.21744854106,0.0,1.0
2014-09-26,12.65,12.75,12.6059,12.75,21584,75.8877162288632,76.487619123953,75.6231590521286,76.487619123953,3597.91562545603,0.0,1.0
2014-09-29,12.674,12.7199,12.674,12.7,5573,76.0316929236847,76.307048352531,76.0316929236847,76.1876676764081,928.983681461567,0.0,1.0
2014-09-30,12.593,12.6625,12.54,12.6544,64888,75.545771578662,75.9627040907494,75.2278230442644,75.9141119562471,10816.4172120363,0.0,1.0
2014-10-01,12.63,12.67,12.59,12.59,4412,75.7677356498452,76.0076968078812,75.5277744918093,75.5277744918093,735.452360058933,0.0,1.0
2014-10-02,12.61,12.66,12.5976,12.63,5776,75.6477550708273,75.9477065183722,75.5733671118361,75.7677356498452,962.822491319219,0.0,1.0
2014-10-03,12.4,12.6,12.4,12.55,31953,74.3879589911386,75.5877647813183,74.3879589911386,75.2878133337734,5326.36202651022,0.0,1.0
2014-10-06,12.59,12.59,12.4,12.4,10897,75.5277744918093,75.5277744918093,74.3879589911386,74.3879589911386,1816.46064541301,0.0,1.0
2014-10-07,12.61,12.6199,12.54,12.54,10080,75.6477550708273,75.7071454574411,75.2278230442644,75.2278230442644,1680.2719377593,0.0,1.0
2014-10-08,12.74,12.75,12.53,12.61,58006,76.427628834444,76.487619123953,75.1678327547554,75.6477550708273,9669.23154976846,0.0,1.0
2014-10-09,12.7558,12.787,12.6801,12.76,8040,76.5224134918682,76.7095831951363,76.0682870002852,76.547609413462,1340.21690273659,0.0,1.0
2014-10-10,12.677,12.73,12.66,12.66,11355,76.0496900105374,76.367638544935,75.9477065183722,75.9477065183722,1892.8063346485,0.0,1.0
2014-10-13,12.797,12.8,12.76,12.7758,9307,76.7695734846452,76.7875705714979,76.547609413462,76.6423940708862,1551.41775046883,0.0,1.0
2014-10-14,12.817,12.83,12.76,12.8299,5686,76.8895540636632,76.9675414400249,76.547609413462,76.9669415371298,947.820063303511,0.0,1.0
2014-10-15,12.8099,12.85,12.7705,12.85,22359,76.8469609581118,77.0875220190428,76.6105992174464,77.0875220190428,3727.10320003574,0.0,1.0
2014-10-16,12.81,12.8675,12.6,12.6,23960,76.8475608610069,77.1925050256836,75.5877647813183,75.5877647813183,3993.97972507072,0.0,1.0
2014-10-17,12.84,12.91,12.73,12.91,15233,77.0275317295339,77.4474637560967,76.367638544935,77.4474637560967,2539.2442884809,0.0,1.0
2014-10-20,12.82,12.857,12.771,12.8489,9140,77.1931049285786,77.415893140931,76.8980610797877,77.3671205863349,1517.94386439584,0.0476,1.0
2014-10-21,12.87,12.897,12.8201,12.8201,2926,77.4941700804062,77.656745262393,77.1937070588823,77.1937070588823,485.941329017748,0.0,1.0
2014-10-22,12.83,12.857,12.79,12.8,17069,77.2533179589442,77.415893140931,77.0124658374821,77.0726788678476,2834.76847060969,0.0,1.0
2014-10-23,12.82,12.82,12.7401,12.8068,34376,77.1931049285786,77.1931049285786,76.7120028159582,77.1136237284962,5709.06326941699,0.0,1.0
2014-10-24,12.7957,12.8199,12.761,12.8158,6971,77.0467872647905,77.192502798275,76.8378480494221,77.1678154558251,1157.72283136798,0.0,1.0
2014-10-27,12.778,12.8,12.7601,12.8,3072,76.9402102010435,77.0726788678476,76.8324288766892,77.0726788678476,510.188572365866,0.0,1.0
2014-10-28,12.7747,12.8072,12.7601,12.7752,7817,76.9203399010229,77.1160322497108,76.8324288766892,76.9233505525412,1298.22398117968,0.0,1.0
2014-10-29,12.74,12.7627,12.664,12.7601,53412,76.7114006856546,76.8480842645843,76.2537816548767,76.8324288766892,8870.50521718933,0.0,1.0
2014-10-30,12.54,12.667,12.5342,12.65,33425,75.5071400783445,76.2718455639864,75.4722165207325,76.169483412365,5551.12403363576,0.0,1.0
2014-10-31,12.2999,12.2999,12.12,12.29,54960,74.0614252192687,74.0614252192687,72.9781928029932,74.0018143192068,9127.59242748306,0.0,1.0
2014-11-03,12.22,12.2972,12.2,12.21,9829,73.5803231066483,74.04516770107,73.4598970459173,73.5201100762828,1632.37092375784,0.0,1.0
2014-11-04,12.23,12.2835,12.1,12.1,4320,73.6405361370138,73.9626758494692,72.8577667422622,72.8577667422622,717.452679889498,0.0,1.0
2014-11-05,12.01,12.1,12.0,12.07,19931,72.3158494689727,72.8577667422622,72.2556364386072,72.6771276511657,3310.08087103648,0.0,1.0
2014-11-06,12.0,12.026,11.9,12.0,12884,72.2556364386072,72.4121903175575,71.6535061349521,72.2556364386072,2139.73618696673,0.0,1.0
2014-11-07,12.3,12.3,12.01,12.01,6713,74.0620273495723,74.0620273495723,72.3158494689727,72.3158494689727,1114.8749629857,0.0,1.0
2014-11-10,12.04,12.31,12.01,12.31,29297,72.4964885600692,74.1222403799378,72.3158494689727,74.1222403799378,4865.55813951913,0.0,1.0
2014-11-11,12.2101,12.2301,12.04,12.04,3979,73.5207122065864,73.6411382673174,72.4964885600692,72.4964885600692,660.820419740814,0.0,1.0
2014-11-12,12.17,12.25,12.1301,12.15,18583,73.2792579548207,73.7609621977448,73.0390079636624,73.1588318940897,3086.20906258948,0.0,1.0
2014-11-13,12.2,12.2199,12.16,12.16,887,73.4598970459173,73.5797209763446,73.2190449244552,73.2190449244552,147.310307190274,0.0,1.0
2014-11-14,12.393,12.4,12.1515,12.1515,4394,74.6220085319715,74.6641576532274,73.1678638486446,73.1678638486446,729.742378572791,0.0,1.0
2014-11-17,12.37,12.46,12.31,12.46,13219,74.4835185621309,75.0254358354204,74.1222403799378,75.0254358354204,2195.37198506002,0.0,1.0
2014-11-18,12.31,12.37,12.22,12.37,12137,75.0037591444888,75.3693339250469,74.4553969736518,75.3693339250469,1991.98642446948,0.1464,1.0
2014-11-19,12.24,12.3,12.17,12.3,20156,74.5772552338378,74.9428300143958,74.1507513231868,74.9428300143958,3308.10565803796,0.0,1.0
2014-11-20,12.29,12.39,12.25,12.34,59787,74.8819008843028,75.4911921852329,74.6381843639308,75.1865465347678,9812.54777620141,0.0,1.0
2014-11-21,12.36,12.38,12.31,12.38,10356,75.3084047949538,75.4302630551399,75.0037591444888,75.4302630551399,1699.67960878355,0.0,1.0
2014-11-24,12.31,12.32,12.26,12.28,27858,75.0037591444888,75.0646882745818,74.6991134940238,74.8209717542098,4572.19723266628,0.0,1.0
2014-11-25,12.3354,12.37,12.32,12.32,18708,75.1585191349251,75.3693339250469,75.0646882745818,75.0646882745818,3070.45250300527,0.0,1.0
2014-11-26,12.3499,12.37,12.3499,12.37,13034,75.2468663735599,75.3693339250469,75.2468663735599,75.3693339250469,2139.20664550838,0.0,1.0
2014-11-28,12.1499,12.36,12.1499,12.36,4732,74.0282837716998,75.3084047949538,74.0282837716998,75.3084047949538,776.64000663999,0.0,1.0
2014-12-01,12.4,12.44,12.22,12.22,24582,75.5521213153259,75.7958378356979,74.4553969736518,74.4553969736518,4034.52338191552,0.0,1.0
2014-12-02,12.37,12.37,12.3101,12.34,2860,75.3693339250469,75.3693339250469,75.0043684357898,75.1865465347678,469.397806210983,0.0,1.0
2014-12-03,12.41,12.43,12.3754,12.4,17184,75.6130504454189,75.7349087056049,75.4022356552971,75.5521213153259,2820.3258398355,0.0,1.0
2014-12-04,12.4,12.43,12.32,12.32,32782,75.5521213153259,75.7349087056049,75.0646882745818,75.0646882745818,5380.34925986309,0.0,1.0
2014-12-05,12.33,12.41,12.33,12.41,21138,75.1256174046748,75.6130504454189,75.1256174046748,75.6130504454189,3469.27651317754,0.0,1.0
2014-12-08,12.42,12.45,12.32,12.32,18621,75.6739795755119,75.8567669657909,75.0646882745818,75.0646882745818,3056.17361869046,0.0,1.0
2014-12-09,12.45,12.5,12.44,12.45,16613,75.8567669657909,76.1614126162559,75.7958378356979,75.8567669657909,2726.61040370037,0.0,1.0
2014-12-10,12.46,12.4901,12.46,12.489,20578,75.9176960958839,76.1010927774638,75.9176960958839,76.0943905731536,3377.36645322014,0.0,1.0
2014-12-11,12.4777,12.4777,12.4,12.4,1550,76.0255406561485,76.0255406561485,75.5521213153259,75.5521213153259,254.393915953505,0.0,1.0
2014-12-12,12.475,12.53,12.4201,12.53,14865,76.0090897910234,76.3442000065349,75.6745888668128,76.3442000065349,2439.71971654764,0.0,1.0
2014-12-15,12.2524,12.51,12.25,12.51,34765,74.6528073551531,76.2223417463489,74.6381843639308,76.2223417463489,5705.80934717651,0.0,1.0
2014-12-16,12.25,12.4,12.21,12.3,21688,74.6381843639308,75.5521213153259,74.3944678435588,74.9428300143958,3559.54532206426,0.0,1.0
2014-12-17,12.19,12.29,12.1896,12.286,14008,74.2726095833728,74.8819008843028,74.2701724181691,74.8575292322656,2299.06449979141,0.0,1.0
2014-12-18,12.15,12.17,12.04,12.17,13338,75.4406210072557,75.5648030994487,74.7576195001941,75.5648030994487,2148.13581643785,0.2317,1.0
2014-12-19,12.06,12.09,12.043,12.09,8042,74.8818015923871,75.0680747306766,74.776246814023,75.0680747306766,1295.19479950467,0.0,1.0
2014-12-22,11.87,12.0775,11.86,12.0401,17080,73.7020717165535,74.990460923056,73.639980670457,74.7582404106551,2750.79920113649,0.0,1.0
2014-12-23,11.87,11.9499,11.83,11.83,9478,73.7020717165535,74.1981791748646,73.4537075321675,73.4537075321675,1526.4680812864,0.0,1.0
2014-12-24,11.88,11.8999,11.8635,11.8996,3343,73.76416276265,73.887723944382,73.6617125365908,73.8858612129991,538.402911557336,0.0,1.0
2014-12-26,12.07,12.09,12.0,12.0,16626,74.9438926384836,75.0680747306766,74.5092553158081,74.5092553158081,2677.68076803837,0.0,1.0
2014-12-29,12.0,12.06,11.8835,12.0,25445,74.5092553158081,74.8818015923871,73.7858946287838,74.5092553158081,4098.01438366031,0.0,1.0
2014-12-30,12.13,12.1965,12.09,12.09,30038,75.3164389150627,75.7293443716044,75.0680747306766,75.0680747306766,4837.73456696358,0.0,1.0
2014-12-31,11.97,12.17,11.93,12.17,16960,74.3229821775186,75.5648030994487,74.0746179931325,75.5648030994487,2731.47274304888,0.0,1.0
2015-01-02,12.03,12.06,11.8501,11.92,16193,74.6955284540976,74.8818015923871,73.5785105348214,74.012526947036,2607.94446510558,0.0,1.0
2015-01-05,12.2,12.21,12.0,12.0,8208,75.7510762377382,75.8131672838347,74.5092553158081,74.5092553158081,1321.92973319253,0.0,1.0
2015-01-06,12.34,12.34,12.2001,12.2185,21423,76.6203508830893,76.6203508830893,75.7516971481992,75.8659446730167,3450.25593009058,0.0,1.0
2015-01-07,12.3,12.4,12.25,12.4,12082,76.3719866987033,76.9928971596683,76.0615314682207,76.9928971596683,1945.85222178754,0.0,1.0
2015-01-08,12.21,12.3,12.21,12.2275,24612,75.8131672838347,76.3719866987033,75.8131672838347,75.9218266145036,3963.85655376882,0.0,1.0
2015-01-09,12.3104,12.35,12.2,12.2,6721,76.4365613866436,76.6824419291858,75.7510762377382,75.7510762377382,1082.44270672356,0.0,1.0
2015-01-12,12.38,12.42,12.349,12.42,51482,76.8687150674753,77.1170792518613,76.6762328245761,77.1170792518613,8291.3726272195,0.0,1.0
2015-01-13,12.36,12.45,12.36,12.43,9863,76.7445329752823,77.3033523901509,76.7445329752823,77.1791702979579,1588.47380098415,0.0,1.0
2015-01-14,12.3949,12.53,12.36,12.53,16327,76.9612307261591,77.8000807589229,76.7445329752823,77.8000807589229,2629.52567663674,0.0,1.0
2015-01-15,12.53,12.589,12.47,12.55,92360,77.8000807589229,78.1664179308923,77.4275344823439,77.9242628511159,14874.9305747639,0.0,1.0
2015-01-16,12.43,12.57,12.4,12.57,27403,78.0745231826695,78.9538822531099,77.8860890961466,78.9538822531099,4362.74569622487,0.1442,1.0
2015-01-20,12.49,12.55,12.45,12.55,18756,78.4513913557154,78.8282595287612,78.2001459070181,78.8282595287612,2986.0839425754,0.0,1.0
2015-01-21,12.4701,12.57,12.46,12.57,31385,78.3263967449885,78.9538822531099,78.2629572691924,78.9538822531099,4996.70742896827,0.0,1.0
2015-01-22,12.52,12.58,12.5,12.58,36495,78.6398254422383,79.0166936152842,78.5142027178897,79.0166936152842,5810.25450438735,0.0,1.0
2015-01-23,12.51,12.59,12.5,12.58,11119,78.577014080064,79.0795049774585,78.5142027178897,79.0166936152842,1770.22112164085,0.0,1.0
2015-01-26,12.47,12.519,12.45,12.5,29808,78.3257686313667,78.6335443060209,78.2001459070181,78.5142027178897,4745.63820432328,0.0,1.0
2015-01-27,12.55,12.5799,12.5192,12.53,9703,78.8282595287612,79.0160655016624,78.6348005332644,78.7026368044126,1544.78420211181,0.0,1.0
2015-01-28,12.5352,12.6,12.5,12.6,14176,78.7352987127432,79.1423163396328,78.5142027178897,79.1423163396328,2256.91650511564,0.0,1.0
2015-01-29,12.4471,12.5096,12.4101,12.5,15968,78.1819306119876,78.574501625577,77.9495285719426,78.5142027178897,2542.21520553657,0.0,1.0
2015-01-30,12.5101,12.56,12.441,12.441,14404,78.5776421936857,78.8910708909356,78.1436156810612,78.1436156810612,2293.21567012455,0.0,1.0
2015-02-02,12.5199,12.549,12.46,12.5,4603,78.6391973286166,78.8219783925438,78.2629572691924,78.5142027178897,732.829195333469,0.0,1.0
2015-02-03,12.4899,12.51,12.42,12.51,9415,78.4507632420936,78.577014080064,78.0117118204952,78.577014080064,1498.93262525844,0.0,1.0
2015-02-04,12.5,12.5099,12.4601,12.47,3374,78.5142027178897,78.5763859664422,78.2635853828142,78.3257686313667,537.163959386297,0.0,1.0
2015-02-05,12.52,12.52,12.469,12.472,7945,78.6398254422383,78.6398254422383,78.3194874951493,78.3383309038016,1264.89853506939,0.0,1.0
2015-02-06,12.351,12.394,12.33,12.33,27244,77.5783134214924,77.848402278842,77.4464095609264,77.4464095609264,4337.43180483708,0.0,1.0
2015-02-09,12.427,12.54,12.3801,12.54,8444,78.0556797740172,78.7654481665869,77.7610944854197,78.7654481665869,1344.34276024241,0.0,1.0
2015-02-10,12.39,12.4099,12.37,12.39,9063,77.8232777339722,77.9482723446991,77.6976550096236,77.8232777339722,1442.89180910433,0.0,1.0
2015-02-11,12.3,12.49,12.26,12.49,14447,77.2579754744034,78.4513913557154,77.0067300257062,78.4513913557154,2300.06156527974,0.0,1.0
2015-02-12,12.3299,12.35,12.3,12.32,13947,77.4457814473046,77.572032285275,77.2579754744034,77.3835981987521,2220.45813324265,0.0,1.0
2015-02-13,12.39,12.409,12.366,12.4,12426,77.8232777339722,77.9426193221034,77.6725304647539,77.8860890961466,1978.30449298581,0.0,1.0
2015-02-17,12.27,12.28,12.13,12.27,28167,77.0695413878805,77.1323527500548,76.1901823174401,77.0695413878805,4484.37974037754,0.0,1.0
2015-02-18,12.09,12.25,11.951,12.25,65208,76.9137692096882,77.9316520114707,76.0294835256397,77.9316520114707,10249.9816105839,0.1552,1.0
2015-02-19,12.0401,12.14,12.02,12.14,24778,76.5963170108823,77.2318575852452,76.4684454839084,77.2318575852452,3894.82953544118,0.0,1.0
2015-02-20,12.0,12.12,11.95,12.12,25074,76.3412101336856,77.1046222350224,76.0231217581286,77.1046222350224,3941.35748533587,0.0,1.0
2015-02-23,12.0,12.08,11.956,12.08,16277,76.3412101336856,76.8501515345768,76.0612923631954,76.8501515345768,2558.56567714812,0.0,1.0
2015-02-24,11.99,12.0399,11.9,11.9,55870,76.2775924585742,76.5950446573801,75.7050333825715,75.7050333825715,8782.15054262243,0.0,1.0
2015-02-25,12.04,12.07,12.0,12.07,9887,76.5956808341312,76.7865338594654,76.3412101336856,76.7865338594654,1554.12783989454,0.0,1.0
2015-02-26,12.07,12.19,12.0401,12.19,14354,76.7865338594654,77.5499459608023,76.5963170108823,77.5499459608023,2256.29119185256,0.0,1.0
2015-02-27,12.1,12.18,12.1,12.17,19989,76.9773868847996,77.4863282856909,76.9773868847996,77.4227106105795,3142.0513190707,0.0,1.0
2015-03-02,12.0398,12.12,12.0398,12.12,15345,76.594408480629,77.1046222350224,76.594408480629,77.1046222350224,2412.06551058781,0.0,1.0
2015-03-03,12.0168,12.1,12.01,12.01,24033,76.4480878278727,76.9773868847996,76.404827808797,76.404827808797,3777.72371560489,0.0,1.0
2015-03-04,11.96,12.02,11.96,12.0,14400,76.08673943324,76.4684454839084,76.08673943324,76.3412101336856,2263.52188676862,0.0,1.0
2015-03-05,11.98,12.05,11.9597,11.96,24771,76.2139747834628,76.6592985092426,76.0848309029866,76.08673943324,3893.72921230178,0.0,1.0
2015-03-06,11.6663,11.96,11.62,11.96,47761,74.218288315218,76.08673943324,73.9237384794522,76.08673943324,7507.50478013585,0.0,1.0
2015-03-09,11.65,11.72,11.63,11.6721,35372,74.1145915047864,74.5599152305662,73.9873561545636,74.2551865667826,5560.09001241526,0.0,1.0
2015-03-10,11.605,11.73,11.58,11.73,9437,73.8283119667851,74.6235329056776,73.6692677790066,74.6235329056776,1483.39278093302,0.0,1.0
2015-03-11,11.522,11.589,11.47,11.58,21083,73.3002852633604,73.7265236866069,72.9694733527811,73.6692677790066,3314.01610685715,0.0,1.0
2015-03-12,11.5103,11.55,11.501,11.521,19135,73.2258525834801,73.4784147536724,73.1666881456265,73.2939234958493,3007.81189606372,0.0,1.0
2015-03-13,11.5599,11.5663,11.5201,11.54,13080,73.5413962520327,73.582111564104,73.2881979050893,73.414797078561,2056.0323804815,0.0,1.0
2015-03-16,11.5465,11.57,11.48,11.54,23703,73.4561485673834,73.6056501038952,73.0330910278925,73.414797078561,3725.8513390331,0.0,1.0
2015-03-17,11.47,11.94,11.46,11.48,107961,72.9694733527811,75.9595040830171,72.9058556776697,73.0330910278925,16970.283778988,0.0,1.0
2015-03-18,11.58,11.63,11.3804,11.46,12638,74.1788453566489,74.4991339808141,72.9002531689816,73.4101526586526,1972.90803458,0.0801,1.0
2015-03-19,11.63,11.68,11.56,11.63,18598,74.4991339808141,74.8194226049792,74.0507299069829,74.4991339808141,2903.31885006479,0.0,1.0
2015-03-20,11.72,11.73,11.663,11.73,17175,75.0756535043113,75.1397112291444,74.7105244727631,75.1397112291444,2681.17546240794,0.0,1.0
2015-03-23,11.78,11.86,11.728,11.86,17986,75.4599998533095,75.9724616519738,75.1268996841778,75.9724616519738,2807.78002136065,0.0,1.0
2015-03-24,11.82,11.84,11.761,11.84,6458,75.7162307526416,75.8443462023077,75.3382901761268,75.8443462023077,1008.15319570483,0.0,1.0
2015-03-25,11.84,11.8499,11.83,11.83,17885,75.8443462023077,75.9077633498924,75.7802884774747,75.7802884774747,2792.01299244052,0.0,1.0
2015-03-26,11.8786,11.9088,11.8501,11.851,6862,76.0916090201632,76.2850633491589,75.9090445043891,75.914809699624,1071.22131138534,0.0,1.0
2015-03-27,11.85,11.8799,11.84,11.85,9997,75.9084039271407,76.0999365243915,75.8443462023077,75.9084039271407,1560.62364469823,0.0,1.0
2015-03-30,11.77,11.8,11.7308,11.8,9249,75.3959421284765,75.5881153029756,75.144835847131,75.5881153029756,1443.85396517095,0.0,1.0
2015-03-31,11.75,11.7752,11.71,11.71,8779,75.2678266788104,75.4292521453897,75.0115957794783,75.0115957794783,1370.48264247332,0.0,1.0
2015-04-01,11.9,11.91,11.8,11.8,8821,76.2286925513059,76.2927502761389,75.5881153029756,75.5881153029756,1377.03922875694,0.0,1.0
2015-04-02,11.8899,11.9,11.8204,11.9,14100,76.1639942492245,76.2286925513059,75.718793061635,76.2286925513059,2201.13968092879,0.0,1.0
2015-04-06,11.9899,11.99,11.9432,11.98,11130,76.8045714975548,76.8052120748032,76.5054219225846,76.7411543499701,1737.49536515868,0.0,1.0
2015-04-07,11.96,12.0,11.95,12.0,4904,76.6130389003041,76.8692697996362,76.548981175471,76.8692697996362,765.559503210976,0.0,1.0
2015-04-08,11.9145,12.06,11.91,12.06,19204,76.3215762523138,77.2536161486344,76.2927502761389,77.2536161486344,2997.92102358556,0.0,1.0
2015-04-09,11.8601,11.922,11.8501,11.865,17140,75.9731022292221,76.3696195459386,75.9090445043891,76.0044905143903,2675.71164050492,0.0,1.0
2015-04-10,11.9772,11.98,11.931,11.9405,8476,76.7232181870169,76.7411543499701,76.4272714982883,76.4881263368797,1323.18155571294,0.0,1.0
2015-04-13,11.8999,11.91,11.86,11.86,14839,76.2280519740576,76.2927502761389,75.9724616519738,75.9724616519738,2316.50437768101,0.0,1.0
2015-04-14,11.846,11.8802,11.8328,11.8328,12292,75.8827808372075,76.1018582561365,75.7982246404279,75.7982246404279,1918.89425233877,0.0,1.0
2015-04-15,11.94,11.9599,11.86,11.9,25289,76.484923450638,76.6123983230557,75.9724616519738,76.2286925513059,3947.84548872398,0.0,1.0
2015-04-16,11.9001,11.93,11.84,11.93,16255,76.2293331285542,76.420865725805,75.8443462023077,76.420865725805,2537.55500095726,0.0,1.0
2015-04-17,11.94,11.94,11.9,11.93,11292,76.484923450638,76.484923450638,76.2286925513059,76.420865725805,1762.78505510978,0.0,1.0
2015-04-20,11.786,12.04,11.75,12.04,32738,75.9090445043891,77.5449597686106,75.6771824984364,77.5449597686106,5083.05789539598,0.0641,1.0
2015-04-21,11.85,11.8899,11.8279,11.86,10107,76.3212436260827,76.5782240160135,76.1789061168729,76.3856497388473,1569.26098566703,0.0,1.0
2015-04-22,11.72,11.83,11.71,11.83,26385,75.4839641601425,76.1924314005534,75.4195580473779,76.1924314005534,4096.66083969769,0.0,1.0
2015-04-23,11.8324,11.8324,11.7355,11.7355,4183,76.2078888676169,76.2078888676169,75.5837936349277,75.5837936349277,649.472514400434,0.0,1.0
2015-04-24,11.6303,11.7,11.61,11.7,25861,74.9062413286438,75.3551519346133,74.7754969197316,75.3551519346133,4015.30210253637,0.0,1.0
2015-04-27,11.8763,11.89,11.6,11.77,40121,76.4906317026536,76.5788680771412,74.711090806967,75.8059947239657,6229.37765963658,0.0,1.0
2015-04-28,11.94,11.9996,11.89,11.89,7451,76.9008986409643,77.2847590730415,76.5788680771412,76.5788680771412,1156.8777682997,0.0,1.0
2015-04-29,11.9153,12.0,11.88,12.0,6857,76.7418155424357,77.2873353175521,76.5144619643766,77.2873353175521,1064.65049754812,0.0,1.0
2015-04-30,11.7,11.8,11.65,11.8,12457,75.3551519346133,75.9992130622595,75.0331213707901,75.9992130622595,1934.1331847684,0.0,1.0
2015-05-01,11.63,11.65,11.57,11.65,209589,74.9043091452609,75.0331213707901,74.5178724686731,75.0331213707901,32541.7869521091,0.0,1.0
2015-05-04,11.76,11.78,11.63,11.63,16484,75.741588611201,75.8704008367303,74.9043091452609,74.9043091452609,2559.38439573912,0.0,1.0
2015-05-05,11.8,11.819,11.76,11.8147,10021,75.9992130622595,76.1215846765123,75.741588611201,76.0938900480235,1555.90821582758,0.0,1.0
2015-05-06,11.79,11.98,11.7373,11.98,31921,75.9348069494949,77.1585230920228,75.5953867352253,77.1585230920228,4956.20658192117,0.0,1.0
2015-05-07,11.71,11.88,11.6781,11.88,7689,75.4195580473779,76.5144619643766,75.2141025476587,76.5144619643766,1193.83078250656,0.0,1.0
2015-05-08,11.76,11.76,11.7236,11.7486,5355,75.741588611201,75.741588611201,75.5071503607378,75.6681656426494,831.442819654393,0.0,1.0
2015-05-11,11.7379,11.78,11.67,11.76,12067,75.5992511019912,75.8704008367303,75.1619335963194,75.741588611201,1873.57992619413,0.0,1.0
2015-05-12,11.81,11.84,11.75,11.84,15928,76.0636191750242,76.256837513318,75.6771824984364,76.256837513318,2473.05718607939,0.0,1.0
2015-05-13,11.86,11.94,11.86,11.94,225284,76.3856497388473,76.9008986409643,76.3856497388473,76.9008986409643,34978.6674478095,0.0,1.0
2015-05-14,11.94,11.989,11.94,11.98,18531,76.9008986409643,77.216488593511,76.9008986409643,77.1585230920228,2877.21137087125,0.0,1.0
2015-05-15,11.97,11.98,11.9541,11.9652,11892,77.0941169792582,77.1585230920228,76.9917112599624,77.0632020451312,1846.40859221849,0.0,1.0
2015-05-18,11.97,11.9814,11.94,11.96,18687,77.3053690291262,77.3789931901063,77.1116212370732,77.2407864317752,2893.50394169548,0.0328,1.0
2015-05-19,11.87,11.95,11.8301,11.95,7848,76.6595430556164,77.1762038344242,76.4018584921859,77.1762038344242,1215.18804165602,0.0,1.0
2015-05-20,11.86,11.9002,11.84,11.8601,9405,76.5949604582654,76.8545824996163,76.4657952635634,76.5956062842389,1456.27466001209,0.0,1.0
2015-05-21,11.8802,11.89,11.8401,11.8401,8508,76.7254173049144,76.7887082503183,76.4664410895369,76.4664410895369,1317.38275463933,0.0,1.0
2015-05-22,11.8799,11.88,11.8,11.8,11151,76.7234798269938,76.7241256529673,76.2074648741595,76.2074648741595,1726.6261279952,0.0,1.0
2015-05-26,11.74,11.86,11.7221,11.86,10748,75.8199692900536,76.5949604582654,75.7043664407953,76.5949604582654,1664.22541688569,0.0,1.0
2015-05-27,11.7452,11.75,11.7001,11.7001,19864,75.8535522406761,75.8845518874046,75.5622847266232,75.5622847266232,3075.75117984904,0.0,1.0
2015-05-28,11.7334,11.75,11.7,11.7034,5853,75.7773447758019,75.8845518874046,75.5616389006496,75.583596983749,906.281295592852,0.0,1.0
2015-05-29,11.77,11.785,11.73,11.73,11345,76.0137170821065,76.110590978133,75.7553866927026,75.7553866927026,1756.66517999332,0.0,1.0
2015-06-01,11.76,11.8657,11.7301,11.81,5259,75.9491344847555,76.6317725387554,75.7560325186761,76.2720474715105,814.306053907878,0.0,1.0
2015-06-02,11.8,11.8,11.76,11.777,11671,76.2074648741595,76.2074648741595,75.9491344847555,76.0589249002522,1807.1431745881,0.0,1.0
2015-06-03,11.73,11.78,11.67,11.78,20634,75.7553866927026,76.0782996794575,75.3678911085967,76.0782996794575,3194.97834499623,0.0,1.0
2015-06-04,11.69,11.76,11.623,11.66,119717,75.4970563032987,75.9491344847555,75.0643529010471,75.3033085112457,18537.0370518519,0.0,1.0
2015-06-05,11.62,11.62,11.55,11.55,6343,75.0449781218418,75.0449781218418,74.5928999403849,74.5928999403849,982.153127959245,0.0,1.0
2015-06-08,11.6303,11.66,11.5953,11.6,8714,75.1114981971133,75.3033085112457,74.8854591063849,74.9158129271398,1349.27989232806,0.0,1.0
2015-06-09,11.68,11.7,11.679,11.7,17886,75.4324737059477,75.5616389006496,75.4260154462126,75.5616389006496,2769.47672184756,0.0,1.0
2015-06-10,11.73,11.8,11.72,11.8,21056,75.7553866927026,76.2074648741595,75.6908040953516,76.2074648741595,3260.32102511585,0.0,1.0
2015-06-11,11.74,11.74,11.6701,11.6701,39771,75.8199692900536,75.8199692900536,75.3685369345702,75.3685369345702,6158.16050008941,0.0,1.0
2015-06-12,11.6901,11.72,11.6901,11.6903,2328,75.4977021292722,75.6908040953516,75.4977021292722,75.4989937812192,360.468623977475,0.0,1.0
2015-06-15,11.75,11.76,11.727,11.76,1439,75.8845518874046,75.9491344847555,75.7360119134973,75.9491344847555,222.815442398447,0.0,1.0
2015-06-16,11.69,11.73,11.688,11.72,9542,75.4970563032987,75.7553866927026,75.4841397838285,75.6908040953516,1477.48780497984,0.0,1.0
2015-06-17,11.726,11.726,11.6501,11.705,2896,75.7295536537622,75.7295536537622,75.2393717398682,75.5939301993251,448.418013332804,0.0,1.0
2015-06-18,11.79,11.79,11.726,11.77,26341,76.7125007854442,76.7125007854442,76.2960800856759,76.5823693167666,4048.36743451502,0.0882,1.0
2015-06-19,11.7684,11.84,11.7641,11.84,12011,76.5719587992724,77.0378294571382,76.5439805335067,77.0378294571382,1845.97931953836,0.0,1.0
2015-06-22,11.65,11.77,11.65,11.77,18535,75.801580504701,76.5823693167666,75.801580504701,76.5823693167666,2848.6576211509,0.0,1.0
2015-06-23,11.596,11.6395,11.58,11.58,36792,75.4502255392715,75.7332614836453,75.3461203643294,75.3461203643294,5654.58922025271,0.0,1.0
2015-06-24,11.61,11.61,11.56,11.58,7361,75.5413175673458,75.5413175673458,75.2159888956518,75.3461203643294,1131.31743994021,0.0,1.0
2015-06-25,11.59,11.63,11.53,11.63,28507,75.4111860986682,75.6714490360234,75.0207916926354,75.6714490360234,4381.26154875364,0.0,1.0
2015-06-26,11.6,11.61,11.5435,11.5435,261244,75.476251833007,75.5413175673458,75.1086304339928,75.1086304339928,40150.7802309116,0.0,1.0
2015-06-29,11.6222,11.63,11.6,11.63,2987,75.6206977632391,75.6714490360234,75.476251833007,75.6714490360234,459.074200937564,0.0,1.0
2015-06-30,11.55,11.6244,11.55,11.62,12978,75.150923161313,75.6350122247937,75.150923161313,75.6063833016846,1994.59825234941,0.0,1.0
2015-07-01,11.5499,11.5673,11.48,11.521,7345,75.1502725039696,75.2634868817191,74.6954630209414,74.9622325317305,1128.85838831148,0.0,1.0
2015-07-02,11.4866,11.51,11.47,11.47,9019,74.738406405605,74.8906602239578,74.6303972866026,74.6303972866026,1386.13666496682,0.0,1.0
2015-07-06,11.5148,11.564,11.47,11.47,11076,74.9218917764404,75.2420151893873,74.6303972866026,74.6303972866026,1702.27848998475,0.0,1.0
2015-07-07,11.411,11.5,11.37,11.5,24378,74.2465094540037,74.825594489619,73.9797399432146,74.825594489619,3746.67253781584,0.0,1.0
2015-07-08,11.42,11.4899,11.4105,11.45,6977,74.3050686149086,74.7598780979368,74.2432561672867,74.500265817925,1072.30020085081,0.0,1.0
2015-07-09,11.4799,11.5,11.4601,11.5,1788,74.694812363598,74.825594489619,74.5659822096072,74.825594489619,274.799019509998,0.0,1.0
2015-07-10,11.4706,11.5,11.43,11.5,5881,74.6343012306629,74.825594489619,74.3701343492474,74.825594489619,903.855164283165,0.0,1.0
2015-07-13,11.432,11.52,11.37,11.52,57829,74.3831474961152,74.9557259582966,73.9797399432146,74.9557259582966,8887.78103984545,0.0,1.0
2015-07-14,11.4,11.4408,11.37,11.434,4027,74.174937146231,74.4404053423333,73.9797399432146,74.3961606429829,618.912556804676,0.0,1.0
2015-07-15,11.33,11.41,11.31,11.41,12483,73.7194770058594,74.2400028805698,73.5893455371818,74.2400028805698,1918.52134258574,0.0,1.0
2015-07-16,11.329,11.33,11.31,11.33,4713,73.7129704324255,73.7194770058594,73.5893455371818,73.7194770058594,724.344395386253,0.0,1.0
2015-07-17,11.23,11.31,11.19,11.31,18806,73.0688196624714,73.5893455371818,72.8085567251162,73.5893455371818,2890.30780811243,0.0,1.0
2015-07-20,10.84,11.0,10.83,11.0,70596,71.0283582336067,72.0767472850252,70.962833917893,72.0767472850252,10774.0156049098,0.0764,1.0
2015-07-21,10.8,10.96,10.79,10.96,15125,70.7662609707521,71.8146500221706,70.7007366550384,71.8146500221706,2308.3033886376,0.0,1.0
2015-07-22,10.74,10.78,10.6752,10.6805,17694,70.3731150764701,70.6352123393247,69.9485175106456,69.9832453979738,2700.37158073083,0.0,1.0
2015-07-23,10.68,10.7728,10.67,10.7506,11891,69.9799691821881,70.5880348320109,69.9144448664745,70.4425708511266,1814.74615499436,0.0,1.0
2015-07-24,10.75,10.75,10.5505,10.57,14349,70.4386393921838,70.4386393921838,69.1314292936962,69.2592017093379,2189.87407097924,0.0,1.0
2015-07-27,10.73,10.829,10.72,10.76,8859,70.3075907607564,70.9562814863217,70.2420664450428,70.5041637078974,1352.01717156632,0.0,1.0
2015-07-28,10.77,10.78,10.73,10.77,35953,70.5696880236111,70.6352123393247,70.3075907607564,70.5696880236111,5486.97069300415,0.0,1.0
2015-07-29,10.77,10.8,10.73,10.8,11106,70.5696880236111,70.7662609707521,70.3075907607564,70.7662609707521,1694.94330143532,0.0,1.0
2015-07-30,10.6815,10.77,10.6815,10.74,14694,69.9897978295452,70.5696880236111,69.9897978295452,70.3731150764701,2242.52628050519,0.0,1.0
2015-07-31,10.8,10.8,10.74,10.74,7473,70.7662609707521,70.7662609707521,70.3731150764701,70.3731150764701,1140.49264286207,0.0,1.0
2015-08-03,10.71,10.78,10.65,10.78,16890,70.1765421293291,70.6352123393247,69.7833962350472,70.6352123393247,2577.66904027036,0.0,1.0
2015-08-04,10.67,10.7285,10.66,10.71,9114,69.9144448664745,70.2977621133994,69.8489205507608,70.1765421293291,1390.9340220855,0.0,1.0
2015-08-05,10.65,10.6725,10.64,10.67,2904,69.7833962350472,69.9308259454029,69.7178719193335,69.9144448664745,443.19425061842,0.0,1.0
2015-08-06,10.73,10.75,10.69,10.705,8371,70.3075907607564,70.4386393921838,70.0454934979018,70.1437799714723,1277.54100272961,0.0,1.0
2015-08-07,10.755,10.8,10.74,10.75,8474,70.4714015500406,70.7662609707521,70.3731150764701,70.4386393921838,1293.26035803736,0.0,1.0
2015-08-10,10.8316,10.889,10.7916,10.8,15828,70.9733178084072,71.3494273806036,70.7112205455526,70.7662609707521,2415.59180399048,0.0,1.0
2015-08-11,10.88,10.94,10.85,10.85,9229,71.2904554964613,71.6836013907433,71.0938825493203,71.0938825493203,1408.48475859415,0.0,1.0
2015-08-12,11.01,11.0456,10.9916,10.9916,3177,72.1422716007389,72.3755381646795,72.0217068598258,72.0217068598258,484.858172938953,0.0,1.0
2015-08-13,10.94,11.0,10.94,11.0,3038,71.6836013907433,72.0767472850252,71.6836013907433,72.0767472850252,463.644674028498,0.0,1.0
2015-08-14,10.94,10.9558,10.94,10.95,1672,71.6836013907433,71.7871298095709,71.6836013907433,71.7491257064569,255.172447325757,0.0,1.0
2015-08-17,10.9586,11.07,10.95,10.95,1622,71.8054766179707,72.5354174950209,71.7491257064569,71.7491257064569,247.541692321996,0.0,1.0
2015-08-18,10.93,10.9599,10.8,10.8,2241,71.9253861157267,72.1221444912857,71.0699149176439,71.0699149176439,340.549162441608,0.0469,1.0
2015-08-19,11.04,11.09,10.9536,11.02,85779,72.6492463602582,72.9782737441362,72.0806870409171,72.5176354067071,13035.2372177951,0.0,1.0
2015-08-20,11.07,11.12,11.05,11.06,113325,72.846662790585,73.175690174463,72.7150518370339,72.7808573138094,17221.2109922781,0.0,1.0
2015-08-21,11.1181,11.129,11.02,11.02,29802,73.1631871338757,73.2349151035611,72.5176354067071,72.5176354067071,4528.8023824564,0.0,1.0
2015-08-24,11.04,11.17,10.811,11.16,44821,72.6492463602582,73.504717558341,71.1423009420971,73.4389120815654,6811.13521186762,0.0,1.0
2015-08-25,11.01,11.05,10.98,11.01,16871,72.4518299299315,72.7150518370339,72.2544134996047,72.4518299299315,2563.76837106308,0.0,1.0
2015-08-26,10.93,11.04,10.9,11.04,20868,71.9253861157267,72.6492463602582,71.7279696853999,72.6492463602582,3171.16462375345,0.0,1.0
2015-08-27,10.97,10.9899,10.94,10.9499,11600,72.1886080228291,72.3195609216125,71.9911915925023,72.0563390145101,1762.77121121047,0.0,1.0
2015-08-28,11.01,11.05,10.94,10.94,3574,72.4518299299315,72.7150518370339,71.9911915925023,71.9911915925023,543.115888695362,0.0,1.0
2015-08-31,11.05,11.06,10.98,10.98,10783,72.7150518370339,72.7808573138094,72.2544134996047,72.2544134996047,1638.61741124849,0.0,1.0
2015-09-01,11.0401,11.09,11.0,11.0,3571,72.649904415026,72.9782737441362,72.3860244531559,72.3860244531559,542.659999589015,0.0,1.0
2015-09-02,11.054,11.08,11.02,11.024,5005,72.7413740277441,72.9124682673606,72.5176354067071,72.5439575974173,760.574992423136,0.0,1.0
2015-09-03,11.0099,11.06,10.97,11.06,7201,72.4511718751637,72.7808573138094,72.1886080228291,72.7808573138094,1094.28581826953,0.0,1.0
2015-09-04,10.96,11.02,10.95,10.9604,47051,72.1228025460535,72.5176354067071,72.0569970692779,72.1254347651245,7150.01278091928,0.0,1.0
2015-09-08,11.0,11.05,11.0,11.0,14133,72.3860244531559,72.7150518370339,72.3860244531559,72.3860244531559,2147.69358000323,0.0,1.0
2015-09-09,10.89,10.96,10.87,10.96,2160,71.6621642086243,72.1228025460535,71.5305532550731,72.1228025460535,328.240156570225,0.0,1.0
2015-09-10,10.9,10.9699,10.89,10.9422,18593,71.7279696853999,72.1879499680613,71.6621642086243,72.0056687973929,2825.44871810657,0.0,1.0
2015-09-11,10.9099,10.9099,10.85,10.85,3013,71.7931171074077,71.7931171074077,71.3989423015219,71.3989423015219,457.864625808374,0.0,1.0
2015-09-14,10.9187,10.94,10.83,10.83,16159,71.8510259269703,71.9911915925023,71.2673313479707,71.2673313479707,2455.57068982327,0.0,1.0
2015-09-15,10.9,10.907,10.873,10.9,12670,71.7279696853999,71.7740335191428,71.5502948981058,71.7279696853999,1925.37165914109,0.0,1.0
2015-09-16,10.993,11.0599,10.95,10.95,26202,72.3399606194129,72.7801992590417,72.0569970692779,72.0569970692779,3981.73545483937,0.0,1.0
2015-09-17,11.11,11.132,10.972,11.01,10096,73.1098846976874,73.2546567465937,72.2017691181842,72.4518299299315,1534.2188058949,0.0,1.0
2015-09-18,11.05,11.12,11.0,11.11,19791,73.3869257549127,73.8518203072062,73.0548582175601,73.7854067997357,2979.96608728852,0.1021,1.0
2015-09-21,11.04,11.05,10.95,10.95,13407,73.3205122474422,73.3869257549127,72.7227906802076,72.7227906802076,2018.71584721728,0.0,1.0
2015-09-22,10.9301,10.99,10.87,10.87,5539,72.5906278003413,72.9884447100896,72.1914826204435,72.1914826204435,834.017086427724,0.0,1.0
2015-09-23,11.019,11.032,11.0,11.011,53310,73.1810438817541,73.2673814414658,73.0548582175601,73.1279130757777,8026.9815630009,0.0,1.0
2015-09-24,11.12,11.132,11.05,11.05,12197,73.8518203072062,73.9315165161708,73.3869257549127,73.3869257549127,1836.52399407094,0.0,1.0
2015-09-25,11.136,11.18,11.136,11.18,882,73.9580819191591,74.2503013520293,73.9580819191591,74.2503013520293,132.804309483526,0.0,1.0
2015-09-28,11.04,11.06,11.01,11.05,15751,73.3205122474422,73.4533392623832,73.1212717250306,73.3869257549127,2371.656098271,0.0,1.0
2015-09-29,11.0,11.05,10.983,11.004,7210,73.0548582175601,73.3869257549127,72.9419552548603,73.0814236205483,1085.62252990502,0.0,1.0
2015-09-30,10.91,10.95,10.86,10.86,5486,72.4571366503256,72.7227906802076,72.125069112973,72.125069112973,826.036782116356,0.0,1.0
2015-10-01,10.902,10.904,10.87,10.904,1851,72.4040058443491,72.4172885458432,72.1914826204435,72.4172885458432,278.708363780054,0.0,1.0
2015-10-02,11.14,11.16,10.98,10.98,27617,73.9846473221473,74.1174743370883,72.9220312026191,72.9220312026191,4158.34083334076,0.0,1.0
2015-10-05,11.069,11.11,11.0584,11.0668,8090,73.5131114191067,73.7854067997357,73.4427131011879,73.4985004474631,1218.12569582962,0.0,1.0
2015-10-06,11.1807,11.19,11.08,11.08,16768,74.2549502975522,74.3167148594998,73.5861662773242,73.5861662773242,2524.7875979816,0.0,1.0
2015-10-07,11.19,11.19,11.15,11.15,4224,74.3167148594998,74.3167148594998,74.0510608296178,74.0510608296178,636.015196438113,0.0,1.0
2015-10-08,11.1504,11.1504,11.1199,11.15,2969,74.0537173699166,74.0537173699166,73.8511561721315,74.0510608296178,447.047613216088,0.0,1.0
2015-10-09,11.2565,11.2699,11.19,11.19,4234,74.7583646841787,74.8473587841892,74.3167148594998,74.3167148594998,637.520914232711,0.0,1.0
2015-10-12,11.25,11.25,11.2411,11.25,686,74.7151959043229,74.7151959043229,74.6560878826741,74.7151959043229,103.292240709409,0.0,1.0
2015-10-13,11.31,11.32,11.25,11.25,3661,75.1136769491459,75.1800904566164,74.7151959043229,74.7151959043229,551.243284602257,0.0,1.0
2015-10-14,11.42,11.48,11.3201,11.48,9535,75.8442255313215,76.2427065761446,75.1807545916911,76.2427065761446,1435.70191714901,0.0,1.0
2015-10-15,11.381,11.42,11.3501,11.41,26091,75.5852128521865,75.8442255313215,75.3799951141027,75.777812023851,3928.56829788514,0.0,1.0
2015-10-16,11.39,11.41,11.38,11.38,6299,75.64498500891,75.777812023851,75.5785715014395,75.5785715014395,948.451638817158,0.0,1.0
2015-10-19,11.3,11.37,11.28,11.37,12143,75.4484010267973,75.9157805021845,75.3148640338295,75.9157805021845,1818.67207432619,0.0604,1.0
2015-10-20,11.29,11.3,11.29,11.3,2506,75.3816325303134,75.4484010267973,75.3816325303134,75.4484010267973,375.326708248492,0.0,1.0
2015-10-21,11.2745,11.2745,11.2301,11.2318,3535,75.2781413607634,75.2781413607634,74.9816892363749,74.9930398807771,529.44130632818,0.0,1.0
2015-10-22,11.2876,11.2876,11.26,11.27,1760,75.3656080911573,75.3656080911573,75.1813270408617,75.2480955373456,263.597368921527,0.0,1.0
2015-10-23,11.25,11.2699,11.2201,11.2699,2878,75.1145585443778,75.2474278523808,74.914920739891,75.2474278523808,431.041606679634,0.0,1.0
2015-10-26,11.251,11.35,11.251,11.35,4008,75.1212353940262,75.7822435092167,75.1212353940262,75.7822435092167,600.283099225841,0.0,1.0
2015-10-27,11.31,11.32,11.2901,11.3199,23243,75.5151695232812,75.5819380197651,75.3823002152782,75.5812703348002,3481.13275331992,0.0,1.0
2015-10-28,11.2003,11.38,11.2,11.3699,20813,74.7827191168529,75.9825489986684,74.7807160619584,75.9151128172197,3117.1886587294,0.0,1.0
2015-10-29,11.19,11.2,11.13,11.196,28212,74.7139475654745,74.7807160619584,74.3133365865711,74.7540086633648,4225.3460068262,0.0,1.0
2015-10-30,11.1101,11.17,11.06,11.06,32113,74.1804672785682,74.5804105725067,73.8459571111839,73.8459571111839,4809.60358419147,0.0,1.0
2015-11-02,11.1369,11.15,11.0803,11.1,111687,74.359406849145,74.4468735795389,73.9814971590462,74.1130310971195,16727.499626556,0.0,1.0
2015-11-03,11.01,11.08,10.87,11.08,34825,73.5121146287644,73.9794941041517,72.57735567799,73.9794941041517,5215.78316630238,0.0,1.0
2015-11-04,10.86,10.983,10.83,10.98,11539,72.5105871815061,73.3318396882579,72.3102816920544,73.3118091393128,1728.21024999176,0.0,1.0
2015-11-05,10.8101,10.92,10.8,10.91,18011,72.1774123840515,72.9111981604094,72.1099762026027,72.8444296639255,2697.52966570774,0.0,1.0
2015-11-06,10.67,10.74,10.65,10.74,14815,71.2419857483121,71.7093652236994,71.1084487553444,71.7093652236994,2218.86080714342,0.0,1.0
2015-11-09,10.65,10.7799,10.62,10.62,2239,71.1084487553444,71.9757715246701,70.9081432658927,70.9081432658927,335.337789213238,0.0,1.0
2015-11-10,10.72,10.73,10.6202,10.6202,15499,71.5758282307316,71.6425967272155,70.9094786358224,70.9094786358224,2321.3043300652,0.0,1.0
2015-11-11,10.71,10.73,10.6149,10.72,6624,71.5090597342477,71.6425967272155,70.8740913326859,71.5758282307316,992.084643031929,0.0,1.0
2015-11-12,10.6,10.64,10.56,10.6,16952,70.7746062729249,71.0416802588605,70.5075322869893,70.7746062729249,2538.9219306578,0.0,1.0
2015-11-13,10.5734,10.64,10.5734,10.64,5312,70.5970020722777,71.0416802588605,70.5970020722777,71.0416802588605,795.584786199518,0.0,1.0
2015-11-16,10.6,10.81,10.57,10.57,22798,70.7746062729249,72.1767446990866,70.5743007834732,70.5743007834732,3414.48455492782,0.0,1.0
2015-11-17,10.52,10.63,10.48,10.63,8171,70.2404583010537,70.9749117623766,69.9733843151182,70.9749117623766,1223.78073946466,0.0,1.0
2015-11-18,10.4165,10.4499,10.3302,10.43,7220,70.3820075135996,70.6076839933149,69.798897327988,70.4732240548019,1068.55619293707,0.1247,1.0
2015-11-19,10.47,10.52,10.4514,10.4514,36890,70.7434952879939,71.0813343294838,70.6178191645596,70.6178191645596,5459.70054812304,0.0,1.0
2015-11-20,10.45,10.517,10.3858,10.517,26495,70.6083596713979,71.0610639869944,70.1745743421248,71.0610639869944,3921.24602934454,0.0,1.0
2015-11-23,10.3889,10.43,10.3388,10.41,16924,70.1955203626972,70.4732240548019,69.8570056431243,70.3380884382059,2504.74307607575,0.0,1.0
2015-11-24,10.44,10.5,10.396,10.5,17333,70.5407918630999,70.9461987128878,70.2434935065887,70.9461987128878,2565.27486041249,0.0,1.0
2015-11-25,10.393,10.45,10.37,10.45,9176,70.2232231640994,70.6083596713979,70.067817205014,70.6083596713979,1358.04316154993,0.0,1.0
2015-11-27,10.2601,10.34,10.24,10.3,14172,69.3252469918191,69.86511378012,69.1894356971401,69.594842546928,2097.44852718893,0.0,1.0
2015-11-30,10.34,10.37,10.276,10.3,17360,69.86511378012,70.067817205014,69.4326798070129,69.594842546928,2569.27084617555,0.0,1.0
2015-12-01,10.39,10.4299,10.3426,10.4299,11202,70.20295282161,70.4725483767189,69.8826814102775,70.4725483767189,1657.89009325222,0.0,1.0
2015-12-02,10.23,10.32,10.198,10.3,16163,69.1218678888421,69.729978163524,68.9056509022886,69.594842546928,2392.11547734651,0.0,1.0
2015-12-03,10.318,10.3595,10.24,10.24,54052,69.7164646018644,69.9968710063011,69.1894356971401,69.1894356971401,7999.66749870282,0.0,1.0
2015-12-04,10.551,10.59,10.47,10.47,44591,71.2907945352076,71.5543089875697,70.7434952879939,70.7434952879939,6599.44448743168,0.0,1.0
2015-12-07,10.45,10.59,10.395,10.55,19899,70.6083596713979,71.5543089875697,70.2367367257589,71.2840377543778,2945.04150737599,0.0,1.0
2015-12-08,10.4,10.46,10.384,10.46,13315,70.2705206299079,70.6759274796959,70.1624121366311,70.6759274796959,1970.61297907992,0.0,1.0
2015-12-09,10.43,10.5,10.38,10.49,12402,70.4732240548019,70.9461987128878,70.135385013312,70.8786309045898,1835.48946049938,0.0,1.0
2015-12-10,10.38,10.48,10.38,10.41,4734,70.135385013312,70.8110630962918,70.135385013312,70.3380884382059,700.629503790037,0.0,1.0
2015-12-11,10.3907,10.51,10.3,10.37,40153,70.2076825681908,71.0137665211858,69.594842546928,70.067817205014,5942.62282756261,0.0,1.0
2015-12-14,10.37,10.4113,10.31,10.4,8463,70.067817205014,70.3468722532847,69.662410355226,70.2705206299079,1252.51953751058,0.0,1.0
2015-12-15,10.31,10.39,10.3,10.3195,12259,69.662410355226,70.20295282161,69.594842546928,69.7265997731091,1814.32553590242,0.0,1.0
2015-12-16,10.41,10.51,10.344,10.37,113952,70.3380884382059,71.0137665211858,69.8921409034392,70.067817205014,16864.8359137901,0.0,1.0
2015-12-17,10.23,10.35,10.2042,10.35,57763,69.1218678888421,69.932681588418,68.9475429434333,69.932681588418,8548.89354191465,0.0,1.0
2015-12-18,10.3489,10.36,10.271,10.3012,37334,70.3157910614676,70.3912102152697,69.786498081181,69.9916925356695,5494.72354314058,0.0578,1.0
2015-12-21,10.44,10.485,10.35,10.35,5176,70.9347716841134,71.2405250103381,70.3232650316642,70.3232650316642,761.790567828137,0.0,1.0
2015-12-22,10.381,10.41,10.354,10.364,14731,70.5338951008411,70.730936133297,70.3504431051064,70.4183882887119,2168.07126249542,0.0,1.0
2015-12-23,10.34,10.43,10.31,10.43,9360,70.2553198480587,70.866826500508,70.0514842972423,70.866826500508,1377.58108865366,0.0,1.0
2015-12-24,10.41,10.41,10.36,10.36,2565,70.730936133297,70.730936133297,70.3912102152697,70.3912102152697,377.510202179129,0.0,1.0
2015-12-28,10.34,10.39,10.32,10.32,14076,70.2553198480587,70.5950457660861,70.1194294808478,70.1194294808478,2071.67002178301,0.0,1.0
2015-12-29,10.37,10.39,10.34,10.34,39949,70.4591553988751,70.5950457660861,70.2553198480587,70.2553198480587,5879.59261865654,0.0,1.0
2015-12-30,10.29,10.34,10.29,10.32,13300,69.9155939300313,70.2553198480587,69.9155939300313,70.1194294808478,1957.46030759548,0.0,1.0
2015-12-31,10.26,10.31,10.25,10.25,32731,69.7117583792149,70.0514842972423,69.6438131956095,69.6438131956095,4817.26566375246,0.0,1.0
2016-01-04,10.4,10.49,10.4,10.41,13578,70.6629909496915,71.2744976021408,70.6629909496915,70.730936133297,1998.37564334823,0.0,1.0
2016-01-05,10.4668,10.49,10.41,10.41,7043,71.1168647761761,71.2744976021408,70.730936133297,70.730936133297,1036.57089822519,0.0,1.0
2016-01-06,10.57,10.61,10.49,10.49,25735,71.8180590709846,72.0898398054065,71.2744976021408,71.2744976021408,3787.61210646389,0.0,1.0
2016-01-07,10.68,10.74,10.61,10.61,112870,72.5654560906448,72.9731271922776,72.0898398054065,72.0898398054065,16611.920670549,0.0,1.0
2016-01-08,10.65,10.65,10.6068,10.63,14215,72.3616205398284,72.3616205398284,72.0680973466527,72.2257301726174,2092.12768965938,0.0,1.0
2016-01-11,10.6,10.65,10.542,10.65,7607,72.021894621801,72.3616205398284,71.6278125568893,72.3616205398284,1119.57898946457,0.0,1.0
2016-01-12,10.5311,10.6,10.5201,10.6,7768,71.5537523067593,72.021894621801,71.4790126047933,72.021894621801,1143.27456160915,0.0,1.0
2016-01-13,10.5643,10.63,10.5424,10.6192,6876,71.7793303163295,72.2257301726174,71.6305303642335,72.1523493743235,1011.99226128019,0.0,1.0
2016-01-14,10.4715,10.59,10.41,10.57,19716,71.1487990124707,71.9539494381955,70.730936133297,71.8180590709846,2901.75093417688,0.0,1.0
2016-01-15,10.4786,10.519,10.45,10.4601,37910,71.7195385547567,71.9960515772608,71.5237892368453,71.5929174924713,5538.84944054277,0.0769,1.0
2016-01-19,10.48,10.5,10.45,10.45,30269,71.7291206891999,71.8660083241029,71.5237892368453,71.5237892368453,4422.45934359771,0.0,1.0
2016-01-20,10.58,10.62,10.55,10.62,13710,72.4135588637151,72.6873341335212,72.2082274113606,72.6873341335212,2003.10276522927,0.0,1.0
2016-01-21,10.5789,10.59,10.48,10.52,20283,72.4060300437955,72.4820026811666,71.7291206891999,72.002895959006,2963.45247171008,0.0,1.0
2016-01-22,10.5558,10.57,10.5557,10.57,4428,72.2479248254824,72.3451150462636,72.2472403873079,72.3451150462636,646.953978441663,0.0,1.0
2016-01-25,10.64,10.65,10.6,10.65,15484,72.8242217684243,72.8926655858758,72.5504464986182,72.8926655858758,2262.29345126258,0.0,1.0
2016-01-26,10.71,10.72,10.64,10.72,14675,73.303328490585,73.3717723080365,72.8242217684243,73.3717723080365,2144.09431653825,0.0,1.0
2016-01-27,10.7,10.7,10.634,10.676,8108,73.2348846731335,73.2348846731335,72.7831554779534,73.0706195112498,1184.62124146454,0.0,1.0
2016-01-28,10.6899,10.6899,10.63,10.65,30441,73.1657564175074,73.1657564175074,72.7557779509728,72.8926655858758,4447.58944393465,0.0,1.0
2016-01-29,10.7001,10.73,10.6411,10.6411,22114,73.235569111308,73.440216125488,72.831750588344,72.831750588344,3230.97115611087,0.0,1.0
2016-02-01,10.7433,10.76,10.7,10.7,20685,73.5312464026986,73.6455475778426,73.2348846731335,73.2348846731335,3022.18677598595,0.0,1.0
2016-02-02,10.725,10.7586,10.69,10.75,11544,73.4059942167623,73.6359654433994,73.1664408556819,73.5771037603911,1686.63882726525,0.0,1.0
2016-02-03,10.7422,10.7899,10.7422,10.752,8693,73.5237175827789,73.8501945920227,73.5237175827789,73.5907925238814,1270.09280365704,0.0,1.0
2016-02-04,10.843,10.843,10.7492,10.78,41311,74.2136312626903,74.2136312626903,73.571628254995,73.7824352127457,6035.75334313539,0.0,1.0
2016-02-05,10.82,11.05,10.752,11.05,11977,74.0562104825518,75.6304182839369,73.5907925238814,75.6304182839369,1749.90239381115,0.0,1.0
2016-02-08,10.7834,10.87,10.74,10.77,56368,73.8057061106792,74.3984295698094,73.5086599429396,73.7139913952941,8235.65985925917,0.0,1.0
2016-02-09,10.75,10.8599,10.74,10.8599,21081,73.5771037603911,74.3293013141834,73.5086599429396,74.3293013141834,3080.04444885472,0.0,1.0
2016-02-10,10.8169,10.8169,10.73,10.73,8902,74.0349928991418,74.0349928991418,73.440216125488,73.440216125488,1300.62879767111,0.0,1.0
2016-02-11,10.82,11.09,10.78,11.09,43393,74.0562104825518,75.904193553743,73.7824352127457,75.904193553743,6339.94444139996,0.0,1.0
2016-02-12,10.78,10.883,10.7,10.7,20645,73.7824352127457,74.4874065324964,73.2348846731335,73.2348846731335,3016.34256660526,0.0,1.0
2016-02-16,10.71,10.82,10.7,10.82,18056,73.303328490585,74.0562104825518,73.2348846731335,74.0562104825518,2638.07611444053,0.0,1.0
2016-02-17,10.78,10.803,10.75,10.75,47785,73.7824352127457,73.9398559928842,73.5771037603911,73.5771037603911,6981.63863139901,0.0,1.0
2016-02-18,10.66,10.7168,10.57,10.61,6557,74.1061744692914,74.5010366371953,73.4805125835281,73.7585845327562,943.209125293124,0.1673,1.0
2016-02-19,10.6342,10.712,10.63,10.712,18780,73.9268180620393,74.4676680032879,73.8976205073703,74.4676680032879,2701.45910828197,0.0,1.0
2016-02-22,10.62,10.66,10.48,10.48,15599,73.8281025200633,74.1061744692914,72.8548506977649,72.8548506977649,2243.87969276307,0.0,1.0
2016-02-23,10.66,10.74,10.6115,10.64,19218,74.1061744692914,74.6623183677476,73.7690122308523,73.9671384946773,2764.46438460931,0.0,1.0
2016-02-24,10.73,10.828,10.68,10.73,22684,74.5928003804406,75.2740766560494,74.2452104439054,74.5928003804406,3263.04038403984,0.0,1.0
2016-02-25,10.76,10.78,10.7413,10.76,3866,74.8013543423617,74.9403903169757,74.6713557060975,74.8013543423617,556.115064569653,0.0,1.0
2016-02-26,10.745,10.8,10.678,10.8,11335,74.6970773614011,75.0794262915898,74.231306846444,75.0794262915898,1630.51325837999,0.0,1.0
2016-02-29,10.7999,10.8,10.74,10.79,4931,75.0787311117167,75.0794262915898,74.6623183677476,75.0099083042827,709.312825502577,0.0,1.0
2016-03-01,10.766,10.784,10.75,10.76,6775,74.8430651347459,74.9681975118985,74.7318363550546,74.8013543423617,974.567915793948,0.0,1.0
2016-03-02,10.808,10.808,10.7775,10.78,4738,75.1350406814354,75.1350406814354,74.923010820149,74.9403903169757,681.550226572949,0.0,1.0
2016-03-03,10.8861,10.89,10.8696,10.88,10099,75.6779761623033,75.705088177353,75.5632714832467,75.635570190046,1452.71754710009,0.0,1.0
2016-03-04,10.9289,10.98,10.89,10.92,31313,75.9755131479774,76.3307500631163,75.705088177353,75.9136421392741,4504.30186675364,0.0,1.0
2016-03-07,10.88,11.02,10.87,11.02,103693,75.635570190046,76.6088220123444,75.566052202739,76.6088220123444,14915.9957036785,0.0,1.0
2016-03-08,10.9799,11.0,10.94,10.94,41716,76.3300548832432,76.4697860377303,76.0526781138882,76.0526781138882,6000.74910335946,0.0,1.0
2016-03-09,10.899,10.9489,10.86,10.93,12346,75.7676543659293,76.1145491225914,75.4965342154319,75.9831601265811,1775.94324551913,0.0,1.0
2016-03-10,10.99,11.0,10.8872,10.93,26024,76.4002680504233,76.4697860377303,75.6856231409071,75.9831601265811,3743.49157795154,0.0,1.0
2016-03-11,10.89,10.9988,10.8701,10.988,22116,75.705088177353,76.4614438792535,75.566747382612,76.3863644529619,3181.33491154228,0.0,1.0
2016-03-14,10.75,10.93,10.71,10.87,22862,74.7318363550546,75.9831601265811,74.4537644058265,75.566052202739,3288.64526802675,0.0,1.0
2016-03-15,10.7801,10.83,10.75,10.75,9352,74.9410854968488,75.2879802535109,74.7318363550546,74.7318363550546,1345.26334295277,0.0,1.0
2016-03-16,10.98,10.9899,10.75,10.83,16859,76.3307500631163,76.3995728705502,74.7318363550546,75.2879802535109,2425.12774795132,0.0,1.0
2016-03-17,11.01,11.04,10.96,11.0,110563,76.5393040250374,76.7478579869584,76.1917140885022,76.4697860377303,15904.229147443,0.0,1.0
2016-03-18,10.74,11.0,10.7,11.0,24112,76.2501091978401,78.0960150070988,75.9661236887234,78.0960150070988,3396.22962805325,0.2284,1.0
2016-03-21,10.64,10.73,10.63,10.73,48314,75.5401454250483,76.1791128205609,75.4691490477691,76.1791128205609,6805.13595926363,0.0,1.0
2016-03-22,10.71,10.7699,10.6815,10.7699,6085,76.0371200660026,76.4623883659049,75.8347803907569,76.4623883659049,857.085985679496,0.0,1.0
2016-03-23,10.525,10.56,10.4594,10.56,12613,74.7236870863377,74.9721744068149,74.2579508513863,74.9721744068149,1776.56952134355,0.0,1.0
2016-03-24,10.48,10.56,10.45,10.45,47750,74.4042033885814,74.9721744068149,74.1912142567439,74.1912142567439,6725.6952861456,0.0,1.0
2016-03-28,10.51,10.55,10.4601,10.55,36076,74.617192520419,74.9011780295357,74.2629205977959,74.9011780295357,5081.38603440813,0.0,1.0
2016-03-29,10.67,10.69,10.54,10.57,22073,75.7531345568859,75.8951273114442,74.8301816522565,75.043170784094,3109.03187541553,0.0,1.0
2016-03-30,10.56,10.67,10.54,10.67,14872,74.9721744068149,75.7531345568859,74.8301816522565,75.7531345568859,2094.75477058759,0.0,1.0
2016-03-31,10.61,10.66,10.57,10.5933,66140,75.3271562932108,75.6821381796067,75.043170784094,75.2085923431545,9315.96829791978,0.0,1.0
2016-04-01,10.55,10.56,10.4301,10.51,45395,74.9011780295357,74.9721744068149,74.0499314659583,74.617192520419,6393.98822020061,0.0,1.0
2016-04-04,10.47,10.545,10.46,10.54,16198,74.3332070113022,74.8656798408961,74.2622106340231,74.8301816522565,2281.52486376935,0.0,1.0
2016-04-05,10.566,10.5899,10.52,10.52,12482,75.0147722331824,75.1844535748796,74.6881888976981,74.6881888976981,1758.11787563705,0.0,1.0
2016-04-06,10.53,10.5548,10.5,10.55,12759,74.7591852749773,74.9352562906297,74.5461961431398,74.9011780295357,1797.13395090956,0.0,1.0
2016-04-07,10.65,10.6899,10.49,10.49,20455,75.6111418023275,75.8944173476714,74.4751997658606,74.4751997658606,2881.13292310174,0.0,1.0
2016-04-08,10.65,10.91,10.6,10.91,24465,75.6111418023275,77.4570476115862,75.2561599159316,77.4570476115862,3445.95047488067,0.0,1.0
2016-04-11,10.75,10.7994,10.685,10.768,29559,76.3211055751193,76.6718276788785,75.8596291228046,76.4488990542218,4163.4518735744,0.0,1.0
2016-04-12,10.75,10.78,10.718,10.77,12823,76.3211055751193,76.5340947069568,76.0939171678259,76.4630983296777,1806.14849537686,0.0,1.0
2016-04-13,10.7,10.77,10.7,10.77,16074,75.9661236887234,76.4630983296777,75.9661236887234,76.4630983296777,2264.05918386396,0.0,1.0
2016-04-14,10.61,10.71,10.61,10.71,21037,75.3271562932108,76.0371200660026,75.3271562932108,76.0371200660026,2963.1089368512,0.0,1.0
2016-04-15,10.68,10.748,10.61,10.6388,8771,75.824130934165,76.3069062996635,75.3271562932108,75.5316258597748,1235.41514879127,0.0,1.0
2016-04-18,10.52,10.6099,10.52,10.6099,56749,75.5657041208688,76.211460470723,75.5657041208688,76.211460470723,7900.40252976519,0.1236,1.0
2016-04-19,10.61,10.64,10.58,10.6299,12571,76.2121787758953,76.4276703275707,75.9966872242198,76.3551215051733,1750.09181133902,0.0,1.0
2016-04-20,10.59,10.6493,10.59,10.64,19941,76.0685177414449,76.4944727085901,76.0685177414449,76.4276703275707,2776.11811390593,0.0,1.0
2016-04-21,10.624,10.682,10.61,10.682,16118,76.3127415000105,76.7293584999164,76.2121787758953,76.7293584999164,2243.89307256084,0.0,1.0
2016-04-22,10.5599,10.64,10.53,10.64,19899,75.8523078845972,76.4276703275707,75.637534638094,76.4276703275707,2770.27101693065,0.0,1.0
2016-04-25,10.59,10.6199,10.5889,10.59,13157,76.0685177414449,76.2832909879482,76.0606163845502,76.0685177414449,1831.67273580364,0.0,1.0
2016-04-26,10.62,10.6699,10.6,10.6699,17849,76.2840092931204,76.642443574074,76.1403482586701,76.642443574074,2484.87699789915,0.0,1.0
2016-04-27,10.62,10.64,10.57,10.6,18136,76.2840092931204,76.4276703275707,75.9248567069946,76.1403482586701,2524.83216056356,0.0,1.0
2016-04-28,10.73,10.75,10.64,10.64,15545,77.0741449825972,77.2178060170475,76.4276703275707,76.4276703275707,2164.12196382667,0.0,1.0
2016-04-29,10.79,10.7999,10.75,10.76,45686,77.5051280859481,77.5762402980011,77.2178060170475,77.2896365342727,6360.24934315764,0.0,1.0
2016-05-02,10.8,10.81,10.7201,10.7905,22943,77.5769586031733,77.6487891203985,77.0030327705443,77.5087196118094,3194.04633104377,0.0,1.0
2016-05-03,10.8,10.8,10.77,10.78,33186,77.5769586031733,77.5769586031733,77.3614670514978,77.433297568723,4620.04191003873,0.0,1.0
2016-05-04,10.782,10.829,10.7701,10.825,22884,77.447663672168,77.7852671031263,77.3621853566701,77.7565348962362,3185.83255195945,0.0,1.0
2016-05-05,10.77,10.8,10.756,10.8,30217,77.3614670514978,77.5769586031733,77.2609043273826,77.5769586031733,4206.70784052432,0.0,1.0
2016-05-06,10.84,10.88,10.775,10.88,30759,77.8642806720739,78.1516027409746,77.3973823101104,78.1516027409746,4282.16323482436,0.0,1.0
2016-05-09,10.77,10.84,10.75,10.84,31961,77.3614670514978,77.8642806720739,77.2178060170475,77.8642806720739,4449.50158159307,0.0,1.0
2016-05-10,10.78,10.8,10.76,10.8,24756,77.433297568723,77.5769586031733,77.2896365342727,77.5769586031733,3446.44601714333,0.0,1.0
2016-05-11,10.8299,10.85,10.8,10.85,33592,77.7917318496765,77.9361111892991,77.5769586031733,77.9361111892991,4676.56384746643,0.0,1.0
2016-05-12,10.8,10.85,10.8,10.85,45302,77.5769586031733,77.9361111892991,77.5769586031733,77.9361111892991,6306.79017081222,0.0,1.0
2016-05-13,10.85,10.87,10.77,10.87,30049,77.9361111892991,78.0797722237494,77.3614670514978,78.0797722237494,4183.31945262321,0.0,1.0
2016-05-16,10.86,10.96,10.81,10.96,57420,78.0079417065243,78.7262468787759,77.6487891203985,78.7262468787759,7993.81686477501,0.0,1.0
2016-05-17,10.9,10.9,10.8242,10.88,51574,78.2952637754249,78.2952637754249,77.7507884548582,78.1516027409746,7179.95665245397,0.0,1.0
2016-05-18,10.6,10.67,10.53,10.67,97722,77.5008182549146,78.012616111315,76.9890203985143,78.012616111315,13365.7066250951,0.1894,1.0
2016-05-19,10.54,10.58,10.45,10.58,28076,77.062134378,77.3545902959431,76.4041085626281,77.3545902959431,3840.03171451842,0.0,1.0
2016-05-20,10.56,10.5696,10.49,10.49,43746,77.2083623369716,77.2785517572779,76.6965644805712,76.6965644805712,5983.26069893584,0.0,1.0
2016-05-23,10.51,10.5599,10.45,10.45,20776,76.8427924395427,77.2076311971767,76.4041085626281,76.4041085626281,2841.59064328375,0.0,1.0
2016-05-24,10.3699,10.57,10.3203,10.57,44929,75.8184655869471,77.2814763164573,75.4558202486977,77.2814763164573,6145.06286157565,0.0,1.0
2016-05-25,10.34,10.365,10.25,10.33,56626,75.5998547882847,75.7826397369991,74.9418289729127,75.5267408087989,7744.89371229234,0.0,1.0
2016-05-26,10.31,10.4099,10.28,10.37,27075,75.3805128498274,76.1109215048902,75.16117091137,75.8191967267419,3703.12219228473,0.0,1.0
2016-05-27,10.25,10.299,10.21,10.299,108316,74.9418289729127,75.300087472393,74.6493730549697,75.300087472393,14814.6771331307,0.0,1.0
2016-05-31,10.28,10.34,10.2242,10.34,13474,75.16117091137,75.5998547882847,74.7531949058395,75.5998547882847,1842.87602655012,0.0,1.0
2016-06-01,10.23,10.292,10.18,10.28,24775,74.7956010139412,75.248907686753,74.4300311165124,75.16117091137,3388.54486847107,0.0,1.0
2016-06-02,10.24,10.27,10.2004,10.27,18274,74.868714993427,75.0880569318843,74.5791836346633,75.0880569318843,2499.38522407428,0.0,1.0
2016-06-03,10.46,10.52,10.345,10.41,30641,76.4772225421139,76.9159064190285,75.6364117780276,76.111652644685,4190.85381694539,0.0,1.0
2016-06-06,10.5,10.5,10.45,10.5,28138,76.769678460057,76.769678460057,76.4041085626281,76.769678460057,3848.51162498643,0.0,1.0
2016-06-07,10.4879,10.49,10.41,10.45,14841,76.6812105448792,76.6965644805712,76.111652644685,76.4041085626281,2029.84437509502,0.0,1.0
2016-06-08,10.61,10.63,10.52,10.52,19344,77.5739322344004,77.720160193372,76.9159064190285,76.9159064190285,2645.73206602238,0.0,1.0
2016-06-09,10.66,10.69,10.6138,10.65,49921,77.9395021318292,78.1588440702865,77.601715546605,77.8663881523435,6827.83242700078,0.0,1.0
2016-06-10,10.68,10.7,10.6301,10.699,20907,78.0857300908008,78.2319580497723,77.7208913331668,78.2246466518237,2859.50787346618,0.0,1.0
2016-06-13,10.735,10.75,10.6873,10.75,36976,78.4878569779725,78.5975279472012,78.1391032958254,78.5975279472012,5057.3091849278,0.0,1.0
2016-06-14,10.732,10.81,10.7,10.81,29363,78.4659227841268,79.0362118241158,78.2319580497723,79.0362118241158,4016.05824310458,0.0,1.0
2016-06-15,10.78,10.8,10.7365,10.8,11639,78.8168698856585,78.96309784463,78.4988240748954,78.96309784463,1591.89803124661,0.0,1.0
2016-06-16,10.73,10.89,10.73,10.84,55817,78.4512999882296,79.6211236600019,78.4512999882296,79.2555537625731,7634.24455795963,0.0,1.0
2016-06-17,10.8099,10.8199,10.73,10.7754,35780,79.0354806843209,79.1085946638067,78.4512999882296,78.783237455095,4893.7289765447,0.0,1.0
2016-06-20,10.6799,10.6999,10.6,10.69,58869,78.9448193497586,79.092657474366,78.3542060419518,79.0194776026853,7963.98089549777,0.1176,1.0
2016-06-21,10.55,10.62,10.55,10.62,18838,77.9846107304331,78.5020441665592,77.9846107304331,78.5020441665592,2548.46306391118,0.0,1.0
2016-06-22,10.54,10.57,10.52,10.52,4755,77.9106916681294,78.1324488550406,77.7628535435219,77.7628535435219,643.271147090861,0.0,1.0
2016-06-23,10.52,10.57,10.5076,10.52,12205,77.7628535435219,78.1324488550406,77.6711939062653,77.7628535435219,1651.13025241724,0.0,1.0
2016-06-24,10.78,10.79,10.68,10.78,78534,79.6847491634189,79.7586682257226,78.9455585403816,79.6847491634189,10624.3230842552,0.0,1.0
2016-06-27,10.7899,10.84,10.75,10.84,41031,79.7579290350996,80.1282635372412,79.4629919765077,80.1282635372412,5550.80093297268,0.0,1.0
2016-06-28,10.79,10.82,10.69,10.75,22601,79.7586682257226,79.9804254126338,79.0194776026853,79.4629919765077,3057.53337442704,0.0,1.0
2016-06-29,10.7998,10.83,10.72,10.72,21663,79.8311089067803,80.0543444749375,79.2412347895965,79.2412347895965,2930.63782532688,0.0,1.0
2016-06-30,10.8299,10.84,10.76,10.84,22400,80.0536052843145,80.1282635372412,79.5369110388114,80.1282635372412,3030.34147104843,0.0,1.0
2016-07-01,10.87,10.91,10.82,10.84,23645,80.3500207241524,80.6456969733673,79.9804254126338,80.1282635372412,3198.76893227411,0.0,1.0
2016-07-05,10.892,10.9,10.83,10.84,38705,80.5126426612206,80.5717779110636,80.0543444749375,80.1282635372412,5236.13243914864,0.0,1.0
2016-07-06,10.8899,10.9,10.8301,10.9,57580,80.4971196581369,80.5717779110636,80.0550836655606,80.5717779110636,7789.6009778111,0.0,1.0
2016-07-07,10.86,10.95,10.8501,10.95,57857,80.2761016618487,80.9413732225822,80.202921790168,80.9413732225822,7827.07439689505,0.0,1.0
2016-07-08,10.89,10.91,10.83,10.91,29475,80.4978588487599,80.6456969733673,80.0543444749375,80.6456969733673,3987.46941335502,0.0,1.0
2016-07-11,10.8643,10.93,10.85,10.93,56889,80.3078868586393,80.7935350979748,80.202182599545,80.7935350979748,7696.12035475331,0.0,1.0
2016-07-12,10.81,10.87,10.75,10.87,112864,79.9065063503301,80.3500207241524,79.4629919765077,80.3500207241524,15268.5919548397,0.0,1.0
2016-07-13,10.81,10.8475,10.78,10.8,71629,79.9065063503301,80.183702833969,79.6847491634189,79.8325872880263,9690.19326918428,0.0,1.0
2016-07-14,10.77,10.8,10.69,10.79,43985,79.6108301011151,79.8325872880263,79.0194776026853,79.7586682257226,5950.4272144672,0.0,1.0
2016-07-15,10.74,10.765,10.7,10.74,83655,79.389072914204,79.5738705699633,79.093396664989,79.389072914204,11317.1078464534,0.0,1.0
2016-07-18,10.58,10.68,10.55,10.68,71447,79.5066042232669,80.2580844144131,79.281160165923,80.2580844144131,9507.5027714338,0.1759,1.0
2016-07-19,10.63,10.66,10.55,10.59,166117,79.88234431884,80.1077883761838,79.281160165923,79.5817522423815,22105.3065612589,0.0,1.0
2016-07-20,10.49,10.558,10.48,10.54,59232,78.8302720512353,79.3412785812147,78.7551240321207,79.2060121468084,7882.0440908305,0.0,1.0
2016-07-21,10.6,10.6,10.48,10.51,26102,79.6569002614961,79.6569002614961,78.7551240321207,78.9805680894646,3473.41158257121,0.0,1.0
2016-07-22,10.53,10.6,10.5,10.6,66581,79.1308641276938,79.6569002614961,78.9054200703499,79.6569002614961,8859.98071332363,0.0,1.0
2016-07-25,10.46,10.54,10.46,10.54,45133,78.6048279938915,79.2060121468084,78.6048279938915,79.2060121468084,6005.88019907234,0.0,1.0
2016-07-26,10.52,10.56,10.5,10.56,47130,79.0557161085792,79.3563081850377,78.9054200703499,79.3563081850377,6271.62240006823,0.0,1.0
2016-07-27,10.625,10.64,10.5,10.5,20699,79.8447703092827,79.9574923379546,78.9054200703499,78.9054200703499,2754.43055503951,0.0,1.0
2016-07-28,10.63,10.66,10.6015,10.66,27528,79.88234431884,80.1077883761838,79.6681724643633,80.1077883761838,3663.1704101226,0.0,1.0
2016-07-29,10.71,10.75,10.63,10.63,28180,80.4835284717569,80.7841205482154,79.88234431884,79.88234431884,3749.93251079828,0.0,1.0
2016-08-01,10.78,10.78,10.71,10.76,46393,81.0095646055593,81.0095646055593,80.4835284717569,80.85926856733,6173.54928933514,0.0,1.0
2016-08-02,10.83,10.83,10.77,10.8,52353,81.3853047011324,81.3853047011324,80.9344165864447,81.1598606437885,6966.65070041952,0.0,1.0
2016-08-03,10.8196,10.83,10.776,10.83,25448,81.3071507612532,81.3853047011324,80.9795053979134,81.3853047011324,3386.38334048242,0.0,1.0
2016-08-04,10.815,10.83,10.76,10.83,45629,81.2725826724604,81.3853047011324,80.85926856733,81.3853047011324,6071.883269525,0.0,1.0
2016-08-05,10.67,10.77,10.64,10.77,56560,80.1829363952985,80.9344165864447,79.9574923379546,80.9344165864447,7526.4791629081,0.0,1.0
2016-08-08,10.66,10.7,10.632,10.7,47694,80.1077883761838,80.4083804526423,79.8973739226629,80.4083804526423,6346.67427856682,0.0,1.0
2016-08-09,10.75,10.76,10.66,10.76,37823,80.7841205482154,80.85926856733,80.1077883761838,80.85926856733,5033.13333413496,0.0,1.0
2016-08-10,10.75,10.83,10.7002,10.83,35235,80.7841205482154,81.3853047011324,80.4098834130246,81.3853047011324,4688.74634556342,0.0,1.0
2016-08-11,10.68,10.81,10.661,10.79,66393,80.2580844144131,81.2350086629031,80.1153031780953,81.0847126246739,8834.96342049077,0.0,1.0
2016-08-12,10.68,10.79,10.62,10.7001,143677,80.2580844144131,81.0847126246739,79.8071962997254,80.4091319328335,19119.1999061023,0.0,1.0
2016-08-15,10.7178,10.79,10.7,10.785,123202,80.5421439266663,81.0847126246739,80.4083804526423,81.0471386151166,16394.5771893318,0.0,1.0
2016-08-16,10.7699,10.81,10.71,10.75,97977,80.9336651062535,81.2350086629031,80.4835284717569,80.7841205482154,13037.8686164117,0.0,1.0
2016-08-17,10.7,10.89,10.6606,10.89,44833,80.4083804526423,81.8361928158201,80.1122972573307,81.8361928158201,5965.95898710501,0.0,1.0
2016-08-18,10.58,10.65,10.55,10.55,46062,80.8081679143321,81.342815528132,80.5790332227036,80.5790332227036,6030.77600418616,0.1732,1.0
2016-08-19,10.5899,10.62,10.54,10.6,71647,80.8837823625695,81.1136808365035,80.5026549921607,80.9609243754178,9380.55248082858,0.0,1.0
2016-08-22,10.5101,10.68,10.51,10.66,88172,80.2742840828376,81.5719502197606,80.2735203005322,81.4191937586749,11544.1270861253,0.0,1.0
2016-08-23,10.57,10.6,10.52,10.59,65859,80.7317896837892,80.9609243754178,80.349898531075,80.8845461448749,8622.74492769955,0.0,1.0
2016-08-24,10.43,10.61,10.42,10.61,85417,79.6624944561894,81.0373026059606,79.5861162256465,81.0373026059606,11183.4222124434,0.0,1.0
2016-08-25,10.41,10.5982,10.4,10.49,36182,79.5097379951037,80.9471762939201,79.4333597645608,80.1207638394465,4737.21369856853,0.0,1.0
2016-08-26,10.44,10.5499,10.386,10.42,35653,79.7388726867322,80.5782694403981,79.3264302418008,79.5861162256465,4667.95312572726,0.0,1.0
2016-08-29,10.43,10.4799,10.4,10.44,12498,79.6624944561894,80.0436218265982,79.4333597645608,79.7388726867322,1636.33013113453,0.0,1.0
2016-08-30,10.3343,10.45,10.32,10.43,37098,78.9315547898943,79.8152509172751,78.8223339202181,79.6624944561894,4857.14315929179,0.0,1.0
2016-08-31,10.34,10.36,10.3,10.32,34757,78.9750903813038,79.1278468423895,78.6695774591324,78.8223339202181,4550.64221218137,0.0,1.0
2016-09-01,10.35,10.35,10.33,10.33,30112,79.0514686118466,79.0514686118466,78.8987121507609,78.8987121507609,3942.48463023867,0.0,1.0
2016-09-02,10.46,10.48,10.35,10.35,17366,79.8916291478179,80.0443856089036,79.0514686118466,79.0514686118466,2273.68451410483,0.0,1.0
2016-09-06,10.63,10.64,10.5133,10.55,35453,81.1900590670463,81.2664372975892,80.2987251166113,80.5790332227036,4641.76765395363,0.0,1.0
2016-09-07,10.6,10.67,10.59,10.66,33185,80.9609243754178,81.4955719892177,80.8845461448749,81.4191937586749,4344.82440404059,0.0,1.0
2016-09-08,10.5559,10.65,10.55,10.59,38015,80.6240963787238,81.342815528132,80.5790332227036,80.8845461448749,4977.20354737391,0.0,1.0
2016-09-09,10.51,10.59,10.4935,10.59,48363,80.2735203005322,80.8845461448749,80.1474962201365,80.8845461448749,6332.03985694184,0.0,1.0
2016-09-12,10.48,10.53,10.4542,10.53,15587,80.0443856089036,80.4262767616179,79.8473297741031,80.4262767616179,2040.76474267834,0.0,1.0
2016-09-13,10.43,10.52,10.4056,10.45,28610,79.6624944561894,80.349898531075,79.4761315736648,79.8152509172751,3745.83173721866,0.0,1.0
2016-09-14,10.45,10.495,10.4299,10.4299,16888,79.8152509172751,80.1589529547179,79.661730673884,79.661730673884,2211.10123656584,0.0,1.0
2016-09-15,10.44,10.5,10.38,10.5,26460,79.7388726867322,80.1971420699893,79.2806033034752,80.1971420699893,3464.33791565208,0.0,1.0
2016-09-16,10.39,10.45,10.351,10.45,73601,79.356981534018,79.8152509172751,79.0591064349009,79.8152509172751,9636.384540057,0.0,1.0
2016-09-19,10.34,10.39,10.31,10.39,49532,79.5059190835765,79.8903771062244,79.2752442699878,79.8903771062244,6441.7956034395,0.0695,1.0
2016-09-20,10.3429,10.3758,10.32,10.34,58092,79.5282176488901,79.7811910277924,79.3521358745174,79.5059190835765,7555.05108202793,0.0,1.0
2016-09-21,10.4654,10.48,10.35,10.35,77059,80.4701398043774,80.5824015469905,79.5828106881061,79.5828106881061,10021.7703182881,0.0,1.0
2016-09-22,10.5042,10.5299,10.43,10.43,23504,80.7684792299521,80.9660906535931,80.1979435243427,80.1979435243427,3056.77065055403,0.0,1.0
2016-09-23,10.51,10.53,10.48,10.5199,14981,80.8130763605792,80.9668595696384,80.5824015469905,80.8891990490635,1948.32714073987,0.0,1.0
2016-09-26,10.4891,10.54,10.47,10.47,10895,80.6523729071125,81.043751174168,80.505509942461,80.505509942461,1416.92972420805,0.0,1.0
2016-09-27,10.455,10.47,10.42,10.44,42861,80.3901725356666,80.505509942461,80.1210519198131,80.2748351288723,5574.21063875919,0.0,1.0
2016-09-28,10.4299,10.4499,10.39,10.42,31178,80.1971746082974,80.3509578173565,79.8903771062244,80.1210519198131,4054.79898498015,0.0,1.0
2016-09-29,10.42,10.44,10.381,10.44,22737,80.1210519198131,80.2748351288723,79.8211746621478,80.2748351288723,2957.01983839546,0.0,1.0
2016-09-30,10.4,10.42,10.37,10.416,24333,79.967268710754,80.1210519198131,79.7365938971652,80.0902952780013,3164.58476173975,0.0,1.0
2016-10-03,10.35,10.39,10.32,10.39,62538,79.5828106881061,79.8903771062244,79.3521358745174,79.8903771062244,8133.26765420132,0.0,1.0
2016-10-04,10.0399,10.25,10.02,10.25,122605,77.1984020316441,78.8138946428104,77.0453877386303,78.8138946428104,15945.1738262073,0.0,1.0
2016-10-05,9.988,10.09,9.95,10.03,32104,76.7993346041356,77.5836289703373,76.5071465069233,77.1222793431598,4175.22825754708,0.0,1.0
2016-10-06,9.8824,9.95,9.87,9.95,59380,75.9873592603034,76.5071465069233,75.8920136706867,76.5071465069233,7722.55961665665,0.0,1.0
2016-10-07,9.91,9.9799,9.84,9.93,61708,76.199580088805,76.7370524044667,75.661338857098,76.3533632978641,8025.32348980547,0.0,1.0
2016-10-10,9.96,9.97,9.93,9.97,44223,76.5840381114528,76.6609297159824,76.3533632978641,76.6609297159824,5751.34311093647,0.0,1.0
2016-10-11,9.93,9.945,9.92,9.94,41132,76.3533632978641,76.4687007046585,76.2764716933346,76.4302549023937,5349.34863846955,0.0,1.0
2016-10-12,9.93,9.97,9.9,9.97,39430,76.3533632978641,76.6609297159824,76.1226884842754,76.6609297159824,5127.99807485302,0.0,1.0
2016-10-13,9.98,9.98,9.93,9.93,56376,76.737821320512,76.737821320512,76.3533632978641,76.3533632978641,7331.87977346978,0.0,1.0
2016-10-14,9.9168,9.98,9.9,9.95,67662,76.2518663798851,76.737821320512,76.1226884842754,76.5071465069233,8799.66030283298,0.0,1.0
2016-10-17,9.939,9.97,9.9,9.97,51362,76.4225657419407,76.6609297159824,76.1226884842754,76.6609297159824,6679.79297795081,0.0,1.0
2016-10-18,9.8717,9.92,9.8249,9.92,25252,76.7285943279685,77.104010021926,76.364837506494,77.104010021926,3248.85618697089,0.1071,1.0
2016-10-19,9.92,9.92,9.8833,9.9003,19333,77.104010021926,77.104010021926,76.8187562751715,76.9508901633139,2487.33314837273,0.0,1.0
2016-10-20,9.8901,9.95,9.8621,9.89,28611,76.8716098304285,77.3371874715891,76.6539775440763,76.8708325722629,3681.01633001046,0.0,1.0
2016-10-21,9.9,9.9,9.8601,9.9,16259,76.9485583888173,76.9485583888173,76.6384323807654,76.9485583888173,2091.84035894027,0.0,1.0
2016-10-24,9.89,9.98,9.86,9.98,15261,76.8708325722629,77.5703649212522,76.6376551225998,77.5703649212522,1963.44029262485,0.0,1.0
2016-10-25,9.93,9.96,9.9101,9.96,30388,77.1817358384804,77.4149132881435,77.0270614635372,77.4149132881435,3909.64049618531,0.0,1.0
2016-10-26,9.89,9.94,9.87,9.93,22528,76.8708325722629,77.2594616550347,76.7153809391542,77.1817358384804,2898.39348091558,0.0,1.0
2016-10-27,9.901,9.9199,9.86,9.86,10338,76.9563309704727,77.1032327637605,76.6376551225998,76.6376551225998,1330.06000557996,0.0,1.0
2016-10-28,9.9568,9.99,9.9026,9.94,26833,77.3900410268461,77.6480907378065,76.9687671011214,77.2594616550347,3452.26350645453,0.0,1.0
2016-10-31,9.94,9.96,9.9128,9.96,11467,77.2594616550347,77.4149132881435,77.0480474340069,77.4149132881435,1475.31418881654,0.0,1.0
2016-11-01,9.98,10.0,9.95,9.95,23456,77.5703649212522,77.7258165543609,77.3371874715891,77.3371874715891,3017.78753055557,0.0,1.0
2016-11-02,10.0423,10.07,10.02,10.07,63550,78.0545967583858,78.2698972702414,77.8812681874696,78.2698972702414,8176.17656747982,0.0,1.0
2016-11-03,10.0,10.07,9.95,10.07,98484,77.7258165543609,78.2698972702414,77.3371874715891,78.2698972702414,12670.6935180438,0.0,1.0
2016-11-04,10.02,10.06,10.02,10.02,23207,77.8812681874696,78.1921714536871,77.8812681874696,77.8812681874696,2985.75184266725,0.0,1.0
2016-11-07,9.94,9.9899,9.93,9.95,38251,77.2594616550347,77.647313479641,77.1817358384804,77.3371874715891,4921.27348359828,0.0,1.0
2016-11-08,9.91,9.9899,9.91,9.9421,33246,77.0262842053717,77.647313479641,77.0262842053717,77.2757840765112,4277.34329130501,0.0,1.0
2016-11-09,10.03,10.06,9.9301,10.0,53210,77.958994004024,78.1921714536871,77.1825130966459,77.7258165543609,6845.8592471377,0.0,1.0
2016-11-10,9.8456,9.98,9.8,9.98,45010,76.5257299467616,77.5703649212522,76.1713002232737,77.5703649212522,5790.86872230159,0.0,1.0
2016-11-11,9.6001,9.87,9.59,9.87,101246,74.617561150352,76.7153809391542,74.5390580756321,76.7153809391542,13026.04520458,0.0,1.0
2016-11-14,9.55,9.6258,9.4901,9.6,52099,74.2281548094147,74.8173164988967,73.762577168254,74.6167838921865,6702.92089676051,0.0,1.0
2016-11-15,9.63,9.86,9.5284,9.6,51846,74.8499613418495,76.6376551225998,74.0602670456572,74.6167838921865,6670.37057934789,0.0,1.0
2016-11-16,9.64,9.67,9.51,9.51,40545,74.9276871584039,75.160864608067,73.9172515431972,73.9172515431972,5216.41351579023,0.0,1.0
2016-11-17,9.5,9.63,9.4492,9.63,41100,74.305880625969,75.3226979397981,73.9085397064112,75.3226979397981,5254.63121775509,0.06,1.0
2016-11-18,9.45,9.5,9.41,9.5,68522,73.9147970437271,74.305880625969,73.6019301779335,74.305880625969,8760.53139423392,0.0,1.0
2016-11-21,9.44,9.4931,9.44,9.4701,56069,73.8365803272787,74.2519110916196,73.8365803272787,74.0720126437884,7168.41649022652,0.0,1.0
2016-11-22,9.47,9.5,9.42,9.5,34439,74.0712304766239,74.305880625969,73.6801468943819,74.305880625969,4403.02298073643,0.0,1.0
2016-11-23,9.2898,9.4,9.25,9.4,100317,72.6617652462239,73.5237134614851,72.3504627147593,73.5237134614851,12825.5192182856,0.0,1.0
2016-11-25,9.21,9.32,9.2077,9.32,29038,72.0375958489658,72.897979729898,72.0196060041826,72.897979729898,3712.50562776575,0.0,1.0
2016-11-28,9.3007,9.32,9.21,9.21,34969,72.7470214671526,72.897979729898,72.0375958489658,72.0375958489658,4470.78343196297,0.0,1.0
2016-11-29,9.27,9.2899,9.2574,9.2899,21376,72.5068961476561,72.6625474133884,72.4083430849311,72.6625474133884,2732.91963286455,0.0,1.0
2016-11-30,9.15,9.27,9.12,9.27,74777,71.5682955502754,72.5068961476561,71.3336454009303,72.5068961476561,9560.23256861491,0.0,1.0
2016-12-01,9.12,9.1499,9.06,9.13,45420,71.3336454009303,71.5675133831109,70.8643451022399,71.4118621173787,5806.94282020526,0.0,1.0
2016-12-02,9.1695,9.189,9.16,9.1741,10069,71.7208181473498,71.8733407444241,71.6465122667238,71.756797836916,1287.32072339601,0.0,1.0
2016-12-05,9.1,9.1552,9.04,9.1,168091,71.1772119680335,71.6089682428286,70.7079116693431,71.1772119680335,21490.4188813545,0.0,1.0
2016-12-06,9.11,9.1579,9.08,9.09,24393,71.2554286844819,71.6300867562697,71.0207785351367,71.0989952515851,3118.64280522384,0.0,1.0
2016-12-07,9.11,9.19,9.11,9.18,46151,71.2554286844819,71.881162416069,71.2554286844819,71.8029456996206,5900.40110293467,0.0,1.0
2016-12-08,9.1,9.13,9.06,9.06,38571,71.1772119680335,71.4118621173787,70.8643451022399,70.8643451022399,4931.29880048739,0.0,1.0
2016-12-09,9.04,9.15,9.04,9.15,88249,70.7079116693431,71.5682955502754,70.7079116693431,71.5682955502754,11282.6265288484,0.0,1.0
2016-12-12,9.04,9.07,9.03,9.04,68494,70.7079116693431,70.9425618186883,70.6296949528948,70.7079116693431,8756.95159681064,0.0,1.0
2016-12-13,9.04,9.0419,9.02,9.02,11031,70.7079116693431,70.7227728454684,70.5514782364464,70.5514782364464,1410.31233486755,0.0,1.0
2016-12-14,8.93,9.19,8.92,9.02,61350,69.8475277884109,71.881162416069,69.7693110719625,70.5514782364464,7843.59185424026,0.0,1.0
2016-12-15,8.85,8.88,8.811,8.82,60426,69.2217940568238,69.456444206169,68.9167488626751,68.9871439074786,7725.45853927175,0.0,1.0
2016-12-16,8.86,8.9299,8.8335,8.86,106917,69.3000107732722,69.8467456212464,69.0927364746839,69.3000107732722,13669.3286109178,0.0,1.0
2016-12-19,8.87,8.95,8.86,8.95,59479,69.8021620928708,70.4317193609012,69.723467434367,70.4317193609012,7558.20040786221,0.0542,1.0
2016-12-20,8.83,8.85,8.78,8.8,77458,69.4873834588556,69.6447727758632,69.0939101663366,69.2512994833442,9842.85356499253,0.0,1.0
2016-12-21,8.81,8.84,8.8,8.81,31208,69.329994141848,69.5660781173594,69.2512994833442,69.329994141848,3965.70753255037,0.0,1.0
2016-12-22,8.81,8.8379,8.79,8.83,174452,69.329994141848,69.5495522390736,69.1726048248404,69.4873834588556,22168.2136140886,0.0,1.0
2016-12-23,8.81,8.857,8.81,8.8257,16118,69.329994141848,69.6998590368159,69.329994141848,69.453544755699,2048.16950812763,0.0,1.0
2016-12-27,8.87,8.89,8.79,8.79,50163,69.8021620928708,69.9595514098784,69.1726048248404,69.1726048248404,6374.3843551437,0.0,1.0
2016-12-28,8.91,8.93,8.87,8.9,32220,70.116940726886,70.2743300438936,69.8021620928708,70.0382460683822,4094.3058414116,0.0,1.0
2016-12-29,8.99,9.02,8.9,8.97,101500,70.7464979949164,70.9825819704278,70.0382460683822,70.5891086779088,12897.9529144406,0.0,1.0
2016-12-30,8.94,9.03,8.94,8.94,100861,70.3530247023974,71.0612766289316,70.3530247023974,70.3530247023974,12816.7529941221,0.0,1.0
2017-01-03,9.01,9.0599,8.956,9.03,34527,70.903887311924,71.296573657858,70.4789361560035,71.0612766289316,4387.4642391812,0.0,1.0
2017-01-04,9.07,9.09,9.0,9.0,27915,71.3760552629468,71.5334445799544,70.8251926534202,70.8251926534202,3547.25473504049,0.0,1.0
2017-01-05,9.2,9.21,9.1,9.1,103743,72.3990858234962,72.477780482,71.6121392384582,71.6121392384582,13182.9786128356,0.0,1.0
2017-01-06,9.15,9.18,9.13,9.17,27690,72.0056125309772,72.2416965064886,71.8482232139696,72.1630018479848,3518.66321380159,0.0,1.0
2017-01-09,9.22,9.22,9.16,9.22,37219,72.5564751405038,72.5564751405038,72.084307189481,72.5564751405038,4729.54590662626,0.0,1.0
2017-01-10,9.22,9.24,9.21,9.21,22545,72.5564751405038,72.7138644575114,72.477780482,72.477780482,2864.87042813856,0.0,1.0
2017-01-11,9.27,9.2889,9.1852,9.2201,35003,72.9499484330228,73.098681337595,72.2826177289106,72.5572620870889,4447.95119077995,0.0,1.0
2017-01-12,9.3,9.33,9.28,9.28,24766,73.1860324085342,73.4221163840456,73.0286430915266,73.0286430915266,3147.10051112351,0.0,1.0
2017-01-13,9.38,9.38,9.2593,9.3,16722,73.8155896765646,73.8155896765646,72.8657451484238,73.1860324085342,2124.92185847563,0.0,1.0
2017-01-17,9.43,9.49,9.3901,9.49,107758,74.2090629690836,74.6812309201064,73.8950712816535,74.6812309201064,13693.1784251654,0.0,1.0
2017-01-18,9.2852,9.38,9.241,9.38,36582,73.6448222676114,74.3967208967168,73.2942534975011,74.3967208967168,4612.2887657424,0.0731,1.0
2017-01-19,9.35,9.35,9.2235,9.2235,22210,74.1587782925695,74.1587782925695,73.1554536450818,73.1554536450818,2800.2551387879,0.0,1.0
2017-01-20,9.32,9.34,9.2831,9.31,15519,73.9208356884222,74.0794640911871,73.6281662853211,73.8415214870398,1956.64833403194,0.0,1.0
2017-01-23,9.36,9.42,9.31,9.42,29636,74.2380924939519,74.7139777022465,73.8415214870398,74.7139777022465,3736.53135043305,0.0,1.0
2017-01-24,9.34,9.39,9.32,9.38,45780,74.0794640911871,74.4760350980992,73.9208356884222,74.3967208967168,5771.98020052723,0.0,1.0
2017-01-25,9.3,9.33,9.2,9.33,61252,73.7622072856574,74.0001498898047,72.9690652718331,74.0001498898047,7722.70273575129,0.0,1.0
2017-01-26,9.26,9.2697,9.2,9.25,44425,73.4449504801277,73.5218852554686,72.9690652718331,73.3656362787452,5601.14068170429,0.0,1.0
2017-01-27,9.23,9.26,9.19,9.23,39576,73.2070078759804,73.4449504801277,72.8897510704507,73.2070078759804,4989.77475788698,0.0,1.0
2017-01-30,9.28,9.31,9.24,9.29,62254,73.6035788828925,73.8415214870398,73.2863220773628,73.682893084275,7849.03572310228,0.0,1.0
2017-01-31,9.37,9.4357,9.31,9.31,65299,74.3174066953344,74.8385009984169,73.8415214870398,73.8415214870398,8232.95183735753,0.0,1.0
2017-02-01,9.349,9.38,9.3,9.38,24081,74.1508468724313,74.3967208967168,73.7622072856574,74.3967208967168,3036.15236367183,0.0,1.0
2017-02-02,9.35,9.44,9.35,9.37,129223,74.1587782925695,74.8726061050114,74.1587782925695,74.3174066953344,16292.5425393781,0.0,1.0
2017-02-03,9.4089,9.4199,9.371,9.4199,26944,74.625938938712,74.7131845602327,74.3253381154726,74.7131845602327,3397.12176764976,0.0,1.0
2017-02-06,9.46,9.47,9.43,9.43,49556,75.0312345077762,75.1105487091586,74.7932919036289,74.7932919036289,6248.06139836889,0.0,1.0
2017-02-07,9.48,9.49,9.45,9.46,42319,75.1898629105411,75.2691771119235,74.9519203063938,75.0312345077762,5335.61446278095,0.0,1.0
2017-02-08,9.51,9.55,9.46,9.55,69116,75.4278055146883,75.7450623202181,75.0312345077762,75.7450623202181,8714.20234905287,0.0,1.0
2017-02-09,9.47,9.54,9.45,9.54,30379,75.1105487091586,75.6657481188356,74.9519203063938,75.6657481188356,3830.20940392785,0.0,1.0
2017-02-10,9.47,9.49,9.44,9.46,22674,75.1105487091586,75.2691771119235,74.8726061050114,75.0312345077762,2858.75664191251,0.0,1.0
2017-02-13,9.5,9.5,9.4006,9.5,43517,75.3484913133059,75.3484913133059,74.5601081515646,75.3484913133059,5486.65929196906,0.0,1.0
2017-02-14,9.4507,9.5,9.4,9.5,63909,74.9574723004906,75.3484913133059,74.5553492994816,75.3484913133059,8057.6994896351,0.0,1.0
2017-02-15,9.5,9.5,9.4295,9.45,64310,75.3484913133059,75.3484913133059,74.7893261935598,74.9519203063938,8108.25790074064,0.0,1.0
2017-02-16,9.55,9.55,9.5032,9.54,39261,75.7450623202181,75.7450623202181,75.3738718577483,75.6657481188356,4950.0592977916,0.0,1.0
2017-02-17,9.45,9.5,9.44,9.45,45582,75.5269482664164,75.9265617493075,75.4470255698382,75.5269482664164,5703.2610199019,0.0725,1.0
2017-02-21,9.47,9.47,9.3925,9.42,41882,75.6867936595728,75.6867936595728,75.0673927610916,75.2871801766817,5240.31367723074,0.0,1.0
2017-02-22,9.4602,9.47,9.42,9.45,31622,75.6084694169262,75.6867936595728,75.2871801766817,75.5269482664164,3956.57320809394,0.0,1.0
2017-02-23,9.53,9.54,9.47,9.47,54986,76.1663298390421,76.2462525356204,75.6867936595728,75.6867936595728,6879.89799570721,0.0,1.0
2017-02-24,9.59,9.59,9.54,9.55,59901,76.6458660185115,76.6458660185115,76.2462525356204,76.3261752321986,7494.8672360393,0.0,1.0
2017-02-27,9.55,9.62,9.54,9.61,35184,76.3261752321986,76.8856341082461,76.2462525356204,76.8057114116679,4402.2538660925,0.0,1.0
2017-02-28,9.56,9.59,9.52,9.5804,43679,76.4060979287768,76.6458660185115,76.0864071424639,76.5691402297964,5465.15594068481,0.0,1.0
2017-03-01,9.55,9.55,9.4778,9.5,28523,76.3261752321986,76.3261752321986,75.7491333629038,75.9265617493075,3568.82352838098,0.0,1.0
2017-03-02,9.46,9.5005,9.4338,9.4742,40570,75.6068709629946,75.9305578841364,75.3974734979597,75.7203611921357,5076.15505193761,0.0,1.0
2017-03-03,9.46,9.4652,9.37,9.4,55577,75.6068709629946,75.6484307652153,74.8875666937906,75.1273347835253,6953.84444963117,0.0,1.0
2017-03-06,9.4,9.48,9.38,9.48,22493,75.1273347835253,75.7667163561511,74.9674893903689,75.7667163561511,2814.34448073041,0.0,1.0
2017-03-07,9.3199,9.37,9.3099,9.37,35029,74.4871539839338,74.8875666937906,74.4072312873556,74.8875666937906,4382.86012606168,0.0,1.0
2017-03-08,9.2601,9.2726,9.25,9.25,37388,74.009216258396,74.1091196291188,73.928494334852,73.928494334852,4678.02033724041,0.0,1.0
2017-03-09,9.19,9.2593,9.18,9.25,85676,73.4489581553827,74.0028224426698,73.3690354588045,73.928494334852,10719.8585218094,0.0,1.0
2017-03-10,9.21,9.22,9.17,9.22,36811,73.6088035485392,73.6887262451174,73.2891127622263,73.6887262451174,4605.82557596439,0.0,1.0
2017-03-13,9.19,9.2366,9.19,9.22,35820,73.4489581553827,73.8213979214372,73.4489581553827,73.6887262451174,4481.83076067057,0.0,1.0
2017-03-14,9.156,9.2199,9.156,9.16,48170,73.1772209870168,73.6879270181516,73.1772209870168,73.2091900656481,6027.07391796486,0.0,1.0
2017-03-15,9.33,9.33,9.1727,9.1862,29603,74.5678759074778,74.5678759074778,73.3106918903024,73.418587530683,3703.95410407959,0.0,1.0
2017-03-16,9.39,9.41,9.36,9.4,24950,75.0474120869471,75.2072574801035,74.8076439972124,75.1273347835253,3121.76654044474,0.0,1.0
2017-03-17,9.4,9.43,9.37,9.43,41179,75.1273347835253,75.36710287326,74.8875666937906,75.36710287326,5152.35368212321,0.0,1.0
2017-03-20,9.38,9.4,9.3519,9.4,25819,75.385485093473,75.5462217354633,75.1596501114765,75.5462217354633,3212.58422227714,0.0523,1.0
2017-03-21,9.44,9.45,9.3959,9.45,22032,75.867695019444,75.9480633404392,75.5132707238553,75.9480633404392,2741.37865855417,0.0,1.0
2017-03-22,9.46,9.49,9.4396,9.46,29769,76.0284316614344,76.2695366244199,75.8644802866042,76.0284316614344,3704.07140915482,0.0,1.0
2017-03-23,9.46,9.53,9.4201,9.53,19242,76.0284316614344,76.5910099084006,75.7077620606636,76.5910099084006,2394.22694934183,0.0,1.0
2017-03-24,9.47,9.47,9.4,9.4,15689,76.1087999824295,76.1087999824295,75.5462217354633,75.5462217354633,1952.13733542376,0.0,1.0
2017-03-27,9.58,9.61,9.49,9.61,52457,76.9928515133764,77.233956476362,76.2695366244199,77.233956476362,6527.07426887146,0.0,1.0
2017-03-28,9.499,9.53,9.47,9.528,27667,76.3418681133155,76.5910099084006,76.1087999824295,76.5749362442015,3442.52556945435,0.0,1.0
2017-03-29,9.5165,9.53,9.4801,9.492,29938,76.4825126750571,76.5910099084006,76.1899719866346,76.2856102886189,3725.09959512503,0.0,1.0
2017-03-30,9.48,9.52,9.4501,9.52,12591,76.1891683034247,76.5106415874054,75.9488670236491,76.5106415874054,1566.66206834856,0.0,1.0
2017-03-31,9.46,9.5,9.4515,9.475,17156,76.0284316614344,76.349904945415,75.9601185885884,76.1489841429271,2134.67194381605,0.0,1.0
2017-04-03,9.49,9.52,9.46,9.46,135402,76.2695366244199,76.5106415874054,76.0284316614344,76.0284316614344,16847.6830576231,0.0,1.0
2017-04-04,9.53,9.58,9.5,9.58,39659,76.5910099084006,76.9928515133764,76.349904945415,76.9928515133764,4934.65578338778,0.0,1.0
2017-04-05,9.51,9.56,9.46,9.53,26880,76.4302732664102,76.8321148713861,76.0284316614344,76.5910099084006,3344.60141348657,0.0,1.0
2017-04-06,9.51,9.52,9.5,9.5052,17315,76.4302732664102,76.5106415874054,76.349904945415,76.3916964723325,2154.45585842708,0.0,1.0
2017-04-07,9.51,9.5836,9.51,9.58,26745,76.4302732664102,77.0217841089347,76.4302732664102,76.9928515133764,3327.80375013758,0.0,1.0
2017-04-10,9.5186,9.52,9.48,9.48,23344,76.4993900224661,76.5106415874054,76.1891683034247,76.1891683034247,2904.6270608791,0.0,1.0
2017-04-11,9.62,9.63,9.56,9.6,95498,77.3143247973571,77.3946931183523,76.8321148713861,77.1535881553668,11882.5426259353,0.0,1.0
2017-04-12,9.63,9.66,9.6,9.66,24865,77.3946931183523,77.6357980813378,77.1535881553668,77.6357980813378,3093.88073461099,0.0,1.0
2017-04-13,9.64,9.67,9.63,9.6504,29048,77.4750614393475,77.716166402333,77.3946931183523,77.5586444931825,3614.35944415765,0.0,1.0
2017-04-17,9.65,9.69,9.64,9.64,35868,77.5554297603426,77.8769030443233,77.4750614393475,77.4750614393475,4462.95251112114,0.0,1.0
2017-04-18,9.679,9.68,9.6598,9.68,32128,77.7884978912287,77.7965347233282,77.6341907149179,77.7965347233282,3997.59502278632,0.0,1.0
2017-04-19,9.62,9.64,9.58,9.64,15293,77.5377487297237,77.6989498705339,77.2153464481032,77.6989498705339,1897.38111320226,0.0278,1.0
2017-04-20,9.64,9.6423,9.6144,9.6144,11946,77.6989498705339,77.7174880017271,77.4926124102968,77.4926124102968,1482.12350606906,0.0,1.0
2017-04-21,9.64,9.65,9.6,9.6,12230,77.6989498705339,77.7795504409391,77.3765475889135,77.3765475889135,1517.35898871795,0.0,1.0
2017-04-24,9.62,9.6299,9.52,9.52,24727,77.5377487297237,77.6175432944248,76.7317430256725,76.7317430256725,3067.84429386989,0.0,1.0
2017-04-25,9.58,9.6399,9.5301,9.62,43378,77.2153464481032,77.6981438648299,76.8131496017817,77.5377487297237,5381.84776881498,0.0,1.0
2017-04-26,9.62,9.6251,9.55,9.55,10740,77.5377487297237,77.5788550206303,76.9735447368879,76.9735447368879,1332.49677341216,0.0,1.0
2017-04-27,9.59,9.62,9.55,9.62,11114,77.2959470185083,77.5377487297237,76.9735447368879,77.5377487297237,1378.89843013993,0.0,1.0
2017-04-28,9.59,9.6,9.57,9.5899,16880,77.2959470185083,77.3765475889135,77.1347458776981,77.2951410128043,2094.27798279305,0.0,1.0
2017-05-01,9.49,9.59,9.48,9.55,76524,76.4899413144572,77.2959470185083,76.409340744052,76.9735447368879,9494.22561346298,0.0,1.0
2017-05-02,9.51,9.53,9.47,9.47,30275,76.6511424552674,76.8123435960776,76.3287401736469,76.3287401736469,3756.17689153196,0.0,1.0
2017-05-03,9.4095,9.52,9.4095,9.52,35921,75.841106722696,76.7317430256725,75.841106722696,76.7317430256725,4456.66821207992,0.0,1.0
2017-05-04,9.3225,9.36,9.28,9.36,48649,75.1398817601714,75.4421338991906,74.7973293359497,75.4421338991906,6035.8133640343,0.0,1.0
2017-05-05,9.338,9.338,9.29,9.3113,18239,75.2648126442994,75.2648126442994,74.8779299063548,75.0496091213177,2262.88721138403,0.0,1.0
2017-05-08,9.3,9.35,9.28,9.35,58111,74.9585304767599,75.3615333287855,74.7973293359497,75.3615333287855,7209.75046552647,0.0,1.0
2017-05-09,9.26,9.26,9.21,9.24,33365,74.6361281951394,74.6361281951394,74.2331253431139,74.4749270543292,4139.54886823993,0.0,1.0
2017-05-10,9.26,9.2808,9.25,9.271,24719,74.6361281951394,74.8037773815821,74.5555276247343,74.7247888225851,3066.85174506288,0.0,1.0
2017-05-11,9.29,9.3,9.25,9.2711,12238,74.8779299063548,74.9585304767599,74.5555276247343,74.7255948282891,1518.35153752496,0.0,1.0
2017-05-12,9.316,9.34,9.3025,9.3025,31016,75.0874913894081,75.2809327583804,74.9786806193612,74.9786806193612,3848.11172478135,0.0,1.0
2017-05-15,9.33,9.35,9.3,9.332,17514,75.2003321879753,75.3615333287855,74.9585304767599,75.2164523020563,2172.93747574866,0.0,1.0
2017-05-16,9.3722,9.39,9.34,9.34,10559,75.5404665950849,75.683935610406,75.2809327583804,75.2809327583804,1310.04035665354,0.0,1.0
2017-05-17,9.49,9.5,9.41,9.5,43620,76.4899413144572,76.5705418848623,75.8451367512162,76.5705418848623,5411.87237022706,0.0,1.0
2017-05-18,9.3,9.44,9.28,9.44,41516,75.9410514299983,77.0842500536757,75.7777373409015,77.0842500536757,5084.19086554131,0.1219,1.0
2017-05-19,9.35,9.36,9.3,9.322,10746,76.3493366527402,76.4309936972886,75.9410514299983,76.1206969280047,1315.9917872894,0.0,1.0
2017-05-22,9.37,9.4,9.3391,9.4,44846,76.512650741837,76.7576218754822,76.2603304741825,76.7576218754822,5491.99401570636,0.0,1.0
2017-05-23,9.35,9.43,9.31,9.43,34819,76.3493366527402,77.0025930091273,76.0227084745467,77.0025930091273,4264.05341909825,0.0,1.0
2017-05-24,9.34,9.3799,9.32,9.37,20524,76.2676796081919,76.5934912159399,76.1043655190951,76.512650741837,2513.43899519149,0.0,1.0
2017-05-25,9.3599,9.4,9.34,9.4,11844,76.4301771268431,76.7576218754822,76.2676796081919,76.7576218754822,1450.45660977626,0.0,1.0
2017-05-26,9.4,9.44,9.4,9.43,17688,76.7576218754822,77.0842500536757,76.7576218754822,77.0025930091273,2166.13276880467,0.0,1.0
2017-05-30,9.42,9.4286,9.41,9.42,7045,76.9209359645789,76.9911610228905,76.8392789200306,76.9209359645789,862.754712586437,0.0,1.0
2017-05-31,9.45,9.46,9.41,9.41,10606,77.1659070982241,77.2475641427725,76.8392789200306,76.8392789200306,1298.84691010529,0.0,1.0
2017-06-01,9.44,9.45,9.3,9.3,42248,77.0842500536757,77.1659070982241,75.9410514299983,75.9410514299983,5173.83408053255,0.0,1.0
2017-06-02,9.489,9.49,9.45,9.45,18474,77.4843695719628,77.4925352764176,77.1659070982241,77.1659070982241,2262.38900785264,0.0,1.0
2017-06-05,9.5,9.5,9.4614,9.49,26794,77.574192320966,77.574192320966,77.2589961290092,77.4925352764176,3281.28456622299,0.0,1.0
2017-06-06,9.51,9.6,9.5,9.6,38602,77.6558493655144,78.3907627664499,77.574192320966,78.3907627664499,4727.33249329477,0.0,1.0
2017-06-07,9.5,9.53,9.4701,9.53,26829,77.574192320966,77.8191634546112,77.3300377577663,77.8191634546112,3285.57078551902,0.0,1.0
2017-06-08,9.47,9.55,9.44,9.55,21555,77.3292211873209,77.9824775437079,77.0842500536757,77.9824775437079,2639.69876931166,0.0,1.0
2017-06-09,9.43,9.47,9.4074,9.45,23119,77.0025930091273,77.3292211873209,76.818048088448,77.1659070982241,2831.23154013993,0.0,1.0
2017-06-12,9.41,9.42,9.4,9.4,32221,76.8392789200306,76.9209359645789,76.7576218754822,76.7576218754822,3945.89348392442,0.0,1.0
2017-06-13,9.38,9.42,9.37,9.4,30985,76.5943077863854,76.9209359645789,76.512650741837,76.7576218754822,3794.52871107037,0.0,1.0
2017-06-14,9.35,9.49,9.35,9.43,21276,76.3493366527402,77.4925352764176,76.3493366527402,77.0025930091273,2605.53147835189,0.0,1.0
2017-06-15,9.33,9.35,9.3232,9.35,14702,76.1860225636435,76.3493366527402,76.1304957733506,76.3493366527402,1800.45703114915,0.0,1.0
2017-06-16,9.3371,9.35,9.32,9.3468,12988,76.2439990652728,76.3493366527402,76.1043655190951,76.3232063984848,1590.55474905218,0.0,1.0
2017-06-19,9.25,9.29,9.25,9.29,29183,75.7222105506086,76.0496579475842,75.7222105506086,76.0496579475842,3564.90847318285,0.0232,1.0
2017-06-20,9.2353,9.25,9.2249,9.25,3788,75.6018736322201,75.7222105506086,75.5167373090064,75.7222105506086,462.730812336518,0.0,1.0
2017-06-21,9.2436,9.2499,9.2,9.2,21740,75.6698189670925,75.7213919321162,75.3129013043891,75.3129013043891,2655.69373289227,0.0,1.0
2017-06-22,9.27,9.3199,9.26,9.3,20717,75.8859342490964,76.2944248768235,75.8040723998525,76.1315197968281,2530.7270958753,0.0,1.0
2017-06-23,9.34,9.34,9.29,9.29,11830,76.4589671938037,76.4589671938037,76.0496579475842,76.0496579475842,1445.11761086088,0.0,1.0
2017-06-26,9.22,9.27,9.22,9.27,34916,75.4766250028769,75.8859342490964,75.4766250028769,75.8859342490964,4265.23469998466,0.0,1.0
2017-06-27,9.27,9.32,9.255,9.32,26889,75.8859342490964,76.2952434953159,75.7631414752306,76.2952434953159,3284.68025684178,0.0,1.0
2017-06-28,9.26,9.3,9.26,9.3,52942,75.8040723998525,76.1315197968281,75.8040723998525,76.1315197968281,6467.23724042238,0.0,1.0
2017-06-29,9.22,9.25,9.21,9.25,35772,75.4766250028769,75.7222105506086,75.394763153633,75.7222105506086,4369.80111375447,0.0,1.0
2017-06-30,9.2,9.24,9.19,9.24,168030,75.3129013043891,75.6403487013647,75.2310394551452,75.6403487013647,20526.0449833435,0.0,1.0
2017-07-03,9.05,9.14,9.05,9.14,37855,74.0849735657306,74.8217302089257,74.0849735657306,74.8217302089257,4624.25419772938,0.0,1.0
2017-07-05,9.08,9.1,9.01,9.01,32691,74.3305591134623,74.4942828119501,73.757526168755,73.757526168755,3993.43531839839,0.0,1.0
2017-07-06,9.08,9.09,9.03,9.03,17415,74.3305591134623,74.4124209627062,73.9212498672428,73.9212498672428,2127.36459789875,0.0,1.0
2017-07-07,8.99,9.07,8.97,9.07,43193,73.5938024702672,74.2486972642184,73.4300787717794,74.2486972642184,5276.32839948554,0.0,1.0
2017-07-10,9.0,9.01,8.95,8.95,26026,73.6756643195111,73.757526168755,73.2663550732916,73.2663550732916,3179.25874389393,0.0,1.0
2017-07-11,9.02,9.0399,8.96,8.99,45854,73.8393880179989,74.0022930979943,73.3482169225355,73.5938024702672,5601.38824416016,0.0,1.0
2017-07-12,9.05,9.08,9.04,9.08,32206,74.0849735657306,74.3305591134623,74.0031117164867,74.3305591134623,3934.18916106386,0.0,1.0
2017-07-13,9.04,9.05,9.021,9.04,10721,74.0031117164867,74.0849735657306,73.8475742029233,74.0031117164867,1309.64546965676,0.0,1.0
2017-07-14,9.0901,9.13,8.9,8.9,26046,74.4132395811986,74.7398683596818,72.8570458270721,72.8570458270721,3181.70188440258,0.0,1.0
2017-07-17,9.14,9.14,9.06,9.06,11243,74.8217302089257,74.8217302089257,74.1668354149745,74.1668354149745,1373.41143693228,0.0,1.0
2017-07-18,9.12,9.14,9.11,9.14,9448,75.0804136525364,75.2450636824762,74.9980886375666,75.2450636824762,1147.64631424069,0.0516,1.0
2017-07-19,9.11,9.1437,9.1,9.1393,62190,74.9980886375666,75.2755239380151,74.9157636225967,75.2393009314283,7554.20451763639,0.0,1.0
2017-07-20,9.13,9.1599,9.1,9.1,13460,75.1627386675063,75.4088904622663,74.9157636225967,74.9157636225967,1634.98300060116,0.0,1.0
2017-07-21,9.17,9.2,9.16,9.2,12039,75.4920387273859,75.7390137722955,75.409713712416,75.7390137722955,1462.3744683683,0.0,1.0
2017-07-24,9.17,9.1999,9.17,9.17,25914,75.4920387273859,75.7381905221458,75.4920387273859,75.4920387273859,3147.76742032528,0.0,1.0
2017-07-25,9.16,9.21,9.15,9.21,15949,75.409713712416,75.8213387872654,75.3273886974461,75.8213387872654,1937.32123897384,0.0,1.0
2017-07-26,9.1914,9.21,9.1501,9.18,27094,75.6682142594214,75.8213387872654,75.3282119475958,75.5743637423558,3291.10173984307,0.0,1.0
2017-07-27,9.2,9.22,9.19,9.22,18375,75.7390137722955,75.9036638022353,75.6566887573256,75.9036638022353,2232.00688232142,0.0,1.0
2017-07-28,9.23,9.25,9.19,9.2,12614,75.9859888172052,76.150638847145,75.6566887573256,75.7390137722955,1532.21958169264,0.0,1.0
2017-07-31,9.24,9.2434,9.2,9.2,28785,76.0683138321751,76.0963043372648,75.7390137722955,75.7390137722955,3496.50710789779,0.0,1.0
2017-08-01,9.24,9.26,9.18,9.18,18728,76.0683138321751,76.2329638621149,75.5743637423558,75.5743637423558,2274.88570841445,0.0,1.0
2017-08-02,9.23,9.26,9.23,9.25,29544,75.9859888172052,76.2329638621149,75.9859888172052,76.150638847145,3588.70265748592,0.0,1.0
2017-08-03,9.23,9.25,9.23,9.2315,12294,75.9859888172052,76.150638847145,75.9859888172052,75.9983375694507,1493.34925775562,0.0,1.0
2017-08-04,9.22,9.2384,9.18,9.18,53575,75.9036638022353,76.0551418297799,75.5743637423558,75.5743637423558,6507.74251539427,0.0,1.0
2017-08-07,9.23,9.25,9.22,9.22,15215,75.9859888172052,76.150638847145,75.9036638022353,75.9036638022353,1848.16243344328,0.0,1.0
2017-08-08,9.2426,9.25,9.2176,9.2325,26558,76.0897183360672,76.150638847145,75.8839057986425,76.0065700709477,3225.99394724855,0.0,1.0
2017-08-09,9.26,9.27,9.15,9.15,14972,76.2329638621149,76.3152888770847,75.3273886974461,75.3273886974461,1818.6452812036,0.0,1.0
2017-08-10,9.28,9.3,9.27,9.28,17120,76.3976138920546,76.5622639219944,76.3152888770847,76.3976138920546,2079.56233063089,0.0,1.0
2017-08-11,9.29,9.31,9.28,9.28,80293,76.4799389070245,76.6445889369643,76.3976138920546,76.3976138920546,9753.17162461134,0.0,1.0
2017-08-14,9.26,9.28,9.25,9.2739,17017,76.2329638621149,76.3976138920546,76.150638847145,76.347395632923,2067.05094511366,0.0,1.0
2017-08-15,9.22,9.24,9.2,9.2,20911,75.9036638022353,76.0683138321751,75.7390137722955,75.7390137722955,2540.05419952235,0.0,1.0
2017-08-16,9.27,9.294,9.2,9.2,19608,76.3152888770847,76.5128689130125,75.7390137722955,75.7390137722955,2381.77909924127,0.0,1.0
2017-08-17,9.3,9.31,9.2814,9.3,11093,76.5622639219944,76.6445889369643,76.4091393941504,76.5622639219944,1347.46407322947,0.0,1.0
2017-08-18,9.26,9.31,9.24,9.24,9561,76.5976636784315,77.0112579747513,76.4322259599035,76.4322259599035,1155.84282533319,0.0443,1.0
2017-08-21,9.28,9.3,9.28,9.3,8371,76.7631013969594,76.9285391154873,76.7631013969594,76.9285391154873,1011.98204067191,0.0,1.0
2017-08-22,9.265,9.28,9.25,9.25,17744,76.6390231080634,76.7631013969594,76.5149448191675,76.5149448191675,2145.09727985694,0.0,1.0
2017-08-23,9.29,9.3,9.25,9.25,20086,76.8458202562233,76.9285391154873,76.5149448191675,76.5149448191675,2428.22497538359,0.0,1.0
2017-08-24,9.26,9.3,9.26,9.29,24121,76.5976636784315,76.9285391154873,76.5976636784315,76.8458202562233,2916.02183765945,0.0,1.0
2017-08-25,9.29,9.31,9.23,9.29,18009,76.8458202562233,77.0112579747513,76.3495071006396,76.8458202562233,2177.1335050126,0.0,1.0
2017-08-28,9.37,9.38,9.11,9.11,39500,77.5075711303351,77.590289989599,75.356880789472,75.356880789472,4775.21091942905,0.0,1.0
2017-08-29,9.36,9.43,9.36,9.4,27928,77.4248522710711,78.0038842859189,77.4248522710711,77.755727708127,3376.25545715986,0.0,1.0
2017-08-30,9.38,9.39,9.32,9.32,35422,77.590289989599,77.673008848863,77.0939768340153,77.0939768340153,4282.21572627889,0.0,1.0
2017-08-31,9.41,9.4266,9.38,9.38,25343,77.8384465673909,77.9757598737691,77.590289989599,77.590289989599,3063.75114762254,0.0,1.0
2017-09-01,9.42,9.4393,9.4138,9.42,14317,77.9211654266549,78.0808128250343,77.8698797339112,77.9211654266549,1730.80239831559,0.0,1.0
2017-09-05,9.4563,9.47,9.43,9.47,66329,78.2214348857831,78.3347597229747,78.0038842859189,78.3347597229747,8018.60671075467,0.0,1.0
2017-09-06,9.45,9.46,9.45,9.45,39719,78.1693220044468,78.2520408637108,78.1693220044468,78.1693220044468,4801.68613946335,0.0,1.0
2017-09-07,9.46,9.47,9.41,9.41,38720,78.2520408637108,78.3347597229747,77.8384465673909,77.8384465673909,4680.91561519729,0.0,1.0
2017-09-08,9.47,9.48,9.45,9.465,33925,78.3347597229747,78.4174785822387,78.1693220044468,78.2934002933427,4101.24127700331,0.0,1.0
2017-09-11,9.41,9.45,9.41,9.45,56289,77.8384465673909,78.1693220044468,77.8384465673909,78.1693220044468,6804.85689730992,0.0,1.0
2017-09-12,9.44,9.45,9.4,9.41,18876,78.0866031451828,78.1693220044468,77.755727708127,77.8384465673909,2281.94636240868,0.0,1.0
2017-09-13,9.399,9.41,9.38,9.41,17169,77.7474558222006,77.8384465673909,77.590289989599,77.8384465673909,2075.58471583993,0.0,1.0
2017-09-14,9.43,9.4337,9.3907,9.41,5693,78.0038842859189,78.0344902638465,77.6787991690115,77.8384465673909,688.234829476192,0.0,1.0
2017-09-15,9.4,9.42,9.3601,9.4,58318,77.755727708127,77.9211654266549,77.4256794596637,77.755727708127,7050.14557972819,0.0,1.0
2017-09-18,9.3,9.4,9.28,9.4,45645,76.9285391154873,77.755727708127,76.7631013969594,77.755727708127,5518.0886687934,0.0,1.0
2017-09-19,9.24,9.26,9.2,9.2,12807,77.000504523047,77.1671722817549,76.6671690056312,76.6671690056312,1536.82993031014,0.0687,1.0
2017-09-20,9.19,9.28,9.16,9.19,44378,76.5838351262772,77.3338400404627,76.3338334882154,76.5838351262772,5325.32510715261,0.0,1.0
2017-09-21,9.13,9.29,9.1,9.29,14325,76.0838318501536,77.4171739198167,75.8338302120917,77.4171739198167,1718.98873676058,0.0,1.0
2017-09-22,9.17,9.17,9.09,9.09,17389,76.4171673675693,76.4171673675693,75.7504963327378,75.7504963327378,2086.66632764606,0.0,1.0
2017-09-25,9.27,9.27,9.1001,9.15,18870,77.2505061611088,77.2505061611088,75.8346635508852,76.2504996088614,2264.38516318829,0.0,1.0
2017-09-26,9.17,9.21,9.1479,9.21,43575,76.4171673675693,76.7505028849851,76.2329994941971,76.7505028849851,5228.96573852303,0.0,1.0
2017-09-27,9.08,9.11,9.07,9.11,27145,75.6671624533838,75.9171640914456,75.5838285740299,75.9171640914456,3257.37865684929,0.0,1.0
2017-09-28,9.1049,9.12,9.04,9.04,24997,75.8746638129751,76.0004979707996,75.333826935968,75.333826935968,2999.6203457455,0.0,1.0
2017-09-29,9.07,9.14,9.07,9.14,30405,75.5838285740299,76.1671657295075,75.5838285740299,76.1671657295075,3648.57609362691,0.0,1.0
2017-10-02,9.0,9.11,8.99,9.11,80438,75.0004914185522,75.9171640914456,74.9171575391983,75.9171640914456,9652.4967544536,0.0,1.0
2017-10-03,9.01,9.01,8.99,9.0,32127,75.0838252979062,75.0838252979062,74.9171575391983,75.0004914185522,3855.21473967939,0.0,1.0
2017-10-04,9.01,9.02,8.99,9.0136,11300,75.0838252979062,75.1671591772601,74.9171575391983,75.1138254944736,1355.99111521079,0.0,1.0
2017-10-05,8.95,9.019,8.95,9.0,35194,74.5838220217825,75.1588257893247,74.5838220217825,75.0004914185522,4223.25232820607,0.0,1.0
2017-10-06,8.99,9.003,8.911,8.94,24223,74.9171575391983,75.0254915823584,74.2588198923021,74.5004881424286,2906.74095431425,0.0,1.0
2017-10-09,9.0645,9.07,8.9,8.9,21096,75.5379949403852,75.5838285740299,74.1671526250128,74.1671526250128,2531.50341296344,0.0,1.0
2017-10-10,9.11,9.14,9.1,9.12,13730,75.9171640914456,76.1671657295075,75.8338302120917,76.0004979707996,1647.58920458798,0.0,1.0
2017-10-11,9.1287,9.14,9.087,9.1,26380,76.0729984458375,76.1671657295075,75.7254961689316,75.8338302120917,3165.57925834165,0.0,1.0
2017-10-12,9.13,9.15,9.115,9.115,23162,76.0838318501536,76.2504996088614,75.9588310311226,75.9588310311226,2779.42178854091,0.0,1.0
2017-10-13,9.2,9.2,9.15,9.15,29342,76.6671690056312,76.6671690056312,76.2504996088614,76.2504996088614,3521.01692942611,0.0,1.0
2017-10-16,9.16,9.22,9.1251,9.22,26961,76.3338334882154,76.8338367643391,76.0429982492701,76.8338367643391,3235.29880152196,0.0,1.0
2017-10-17,9.11,9.13,9.07,9.13,20911,75.9171640914456,76.0838318501536,75.5838285740299,76.0838318501536,2509.30355842238,0.0,1.0
2017-10-18,9.08,9.09,9.0619,9.09,43508,75.6671624533838,75.7504963327378,75.5163281317532,75.7504963327378,5220.92579120275,0.0,1.0
2017-10-19,9.019,9.05,9.0028,9.05,8993,75.9121640586844,76.1730884500603,75.7758100219009,76.1730884500603,1068.44361514051,0.0904,1.0
2017-10-20,8.9802,9.0,8.97,8.97,27282,75.585587723672,75.7522426575186,75.4997351819935,75.4997351819935,3241.32977963564,0.0,1.0
2017-10-23,8.97,8.989,8.92,8.98,75786,75.4997351819935,75.6596565831594,75.0788893894517,75.5839043405018,9004.01065462453,0.0,1.0
2017-10-24,8.9779,8.9779,8.9317,8.959,28788,75.5662288172151,75.5662288172151,75.1773673049065,75.4071491076343,3420.25517543255,0.0,1.0
2017-10-25,8.97,8.99,8.93,8.99,24919,75.4997351819935,75.6680734990102,75.1630585479601,75.6680734990102,2960.58561611101,0.0,1.0
2017-10-26,8.9,8.95,8.9,8.95,24178,74.910551072435,75.3313968649768,74.910551072435,75.3313968649768,2872.54861857747,0.0,1.0
2017-10-27,8.92,8.946,8.9,8.92,21992,75.0788893894517,75.2977292015734,74.910551072435,75.0788893894517,2612.83353543534,0.0,1.0
2017-10-30,8.97,8.97,8.92,8.94,20335,75.4997351819935,75.4997351819935,75.0788893894517,75.2472277064684,2415.96807671324,0.0,1.0
2017-10-31,8.91,8.9305,8.9,8.9,19033,74.9947202309434,75.1672670058855,74.910551072435,74.910551072435,2261.2795871199,0.0,1.0
2017-11-01,8.95,8.97,8.91,8.91,20373,75.3313968649768,75.4997351819935,74.9947202309434,74.9947202309434,2420.48279453548,0.0,1.0
2017-11-02,8.96,9.0112,8.951,8.97,51103,75.4155660234851,75.8465121150479,75.3398137808276,75.4997351819935,6071.46381235687,0.0,1.0
2017-11-03,8.93,8.9825,8.89,8.94,16431,75.1630585479601,75.6049466301289,74.8263819139267,75.2472277064684,1952.1402246607,0.0,1.0
2017-11-06,8.9903,9.0085,8.88,8.88,36597,75.6705985737654,75.8237864422507,74.7422127554183,74.7422127554183,4348.02968790138,0.0,1.0
2017-11-07,8.97,9.01,8.941,9.01,12154,75.4997351819935,75.8364118160269,75.2556446223193,75.8364118160269,1443.99685293203,0.0,1.0
2017-11-08,9.0,9.024,9.0,9.0,6056,75.7522426575186,75.9542486379386,75.7522426575186,75.7522426575186,719.503450827411,0.0,1.0
2017-11-09,9.025,9.05,8.99,9.05,11350,75.9626655537894,76.1730884500603,75.6680734990102,76.1730884500603,1348.47492848268,0.0,1.0
2017-11-10,8.9429,9.03,8.9429,9.03,24075,75.2716367624358,76.0047501330436,75.2716367624358,76.0047501330436,2860.31135711194,0.0,1.0
2017-11-13,9.02,9.0665,8.9545,8.9545,206181,75.9205809745353,76.3119675615991,75.3692729863055,75.3692729863055,24496.0272448888,0.0,1.0
2017-11-14,9.0,9.06,8.95,9.06,25405,75.7522426575186,76.2572576085687,75.3313968649768,76.2572576085687,3018.32648089009,0.0,1.0
2017-11-15,8.98,9.032,8.961,8.98,13771,75.5839043405018,76.0215839647453,75.423982939336,75.5839043405018,1636.10997710441,0.0,1.0
2017-11-16,9.0,9.01,8.97,8.97,25006,75.7522426575186,75.8364118160269,75.4997351819935,75.4997351819935,2970.92194375664,0.0,1.0
2017-11-17,9.0803,9.09,9.01,9.025,15555,76.4281210003406,76.5097650840937,75.8364118160269,75.9626655537894,1848.06409802186,0.0,1.0
2017-11-20,8.91,9.08,8.89,9.08,30980,75.4164077150702,76.8553290743926,75.2471228492676,76.8553290743926,3660.10273311973,0.0501,1.0
2017-11-21,8.93,9.0,8.93,8.94,6369,75.5856925808729,76.178189611182,75.5856925808729,75.6703350137742,752.459467632005,0.0,1.0
2017-11-22,9.02,9.05,8.991,9.02,30647,76.3474744769847,76.6014017756886,76.1020114215709,76.3474744769847,3620.76076378051,0.0,1.0
2017-11-24,9.01,9.01,9.0,9.002,1716,76.2628320440834,76.2628320440834,76.178189611182,76.1951180977623,202.735193351628,0.0,1.0
2017-11-27,9.0332,9.0698,8.95,8.95,25364,76.4592024884144,76.7689937928332,75.7549774466755,75.7549774466755,2996.60573669621,0.0,1.0
2017-11-28,9.03,9.05,9.01,9.01,38196,76.432116909886,76.6014017756886,76.2628320440834,76.2628320440834,4512.63021285478,0.0,1.0
2017-11-29,8.972,9.01,8.95,9.01,17326,75.9411907990584,76.2628320440834,75.7549774466755,76.2628320440834,2046.96384615986,0.0,1.0
2017-11-30,8.925,8.96,8.891,8.9,14308,75.5433713644222,75.8396198795768,75.2555870925577,75.3317652821689,1690.40509701346,0.0,1.0
2017-12-01,8.94,9.01,8.9,8.92,24660,75.6703350137742,76.2628320440834,75.3317652821689,75.5010501479715,2913.43232403913,0.0,1.0
2017-12-04,8.939,8.94,8.9,8.94,35727,75.661870770484,75.6703350137742,75.3317652821689,75.6703350137742,4220.93254829466,0.0,1.0
2017-12-05,8.84,8.9,8.82,8.9,55633,74.823910684761,75.3317652821689,74.6546258189584,75.3317652821689,6572.70804879437,0.0,1.0
2017-12-06,8.84,8.85,8.75,8.8,26260,74.823910684761,74.9085531176624,74.0621287886492,74.4853409531558,3102.46280735068,0.0,1.0
2017-12-07,8.705,8.98,8.55,8.55,41816,73.6812378405933,76.0089047453794,72.369280130623,72.369280130623,4940.31168134714,0.0,1.0
2017-12-08,8.71,8.751,8.56,8.56,48468,73.723559057044,74.0705930319393,72.4539225635243,72.4539225635243,5726.20591571487,0.0,1.0
2017-12-11,8.66,8.74,8.651,8.74,12339,73.3003468925374,73.9774863557479,73.2241687029262,73.9774863557479,1457.77945848819,0.0,1.0
2017-12-12,8.68,8.7,8.57,8.57,22440,73.46963175834,73.6389166241426,72.5385649964256,72.5385649964256,2651.15252844437,0.0,1.0
2017-12-13,8.742,8.768,8.67,8.67,25298,73.9944148423282,74.2144851678716,73.3849893254387,73.3849893254387,2988.80822925961,0.0,1.0
2017-12-14,8.746,8.765,8.65,8.65,27116,74.0282718154887,74.1890924380012,73.2157044596361,73.2157044596361,3203.59411592235,0.0,1.0
2017-12-15,8.761,8.77,8.75,8.75,26311,74.1552354648407,74.2314136544518,74.0621287886492,74.0621287886492,3108.48815400623,0.0,1.0
2017-12-18,8.8,8.83,8.75,8.75,39780,74.4853409531558,74.7392682518597,74.0621287886492,74.0621287886492,4699.7703913332,0.0,1.0
2017-12-19,8.78,8.8,8.751,8.8,25025,74.5361264128966,74.7059125778462,74.2899364737196,74.7059125778462,2947.82557900652,0.026,1.0
2017-12-20,8.78,8.82,8.77,8.77,89630,74.5361264128966,74.8756987427959,74.4512333304217,74.4512333304217,10557.9862795746,0.0,1.0
2017-12-21,8.8,8.83,8.79,8.82,35874,74.7059125778462,74.9605918252707,74.6210194953714,74.8756987427959,4225.78600684435,0.0,1.0
2017-12-22,8.852,8.866,8.8,8.8,24608,75.1473566067153,75.2662069221801,74.7059125778462,74.7059125778462,2898.70496895874,0.0,1.0
2017-12-26,8.92,8.92,8.76,8.76,28663,75.7246295675441,75.7246295675441,74.3663402479469,74.3663402479469,3376.36461822433,0.0,1.0
2017-12-27,8.93,8.959,8.89,8.92,149346,75.8095226500189,76.0557125891959,75.4699503201197,75.7246295675441,17592.2461107815,0.0,1.0
2017-12-28,8.97,9.0,8.953,8.96,29047,76.1490949799183,76.4037742273427,76.004776739711,76.0642018974434,3421.59798575034,0.0,1.0
2017-12-29,9.03,9.05,8.99,9.0,51022,76.6584534747672,76.8282396397169,76.3188811448679,76.4037742273427,6010.14811956326,0.0,1.0
2018-01-02,9.08,9.08,9.03,9.05,67786,77.0829188871413,77.0829188871413,76.6584534747672,76.8282396397169,7984.86732062082,0.0,1.0
2018-01-03,9.08,9.09,9.04,9.06,38126,77.0829188871413,77.1678119696162,76.743346557242,76.9131327221917,4491.06086014796,0.0,1.0
2018-01-04,9.1,9.118,9.03,9.03,67964,77.252705052091,77.4055126005457,76.6584534747672,76.6584534747672,8005.83487119277,0.0,1.0
2018-01-05,9.111,9.12,9.01,9.01,11857,77.3460874428133,77.4224912170406,76.4886673098176,76.4886673098176,1396.69801759362,0.0,1.0
2018-01-08,9.12,9.12,9.06,9.1,8760,77.4224912170406,77.4224912170406,76.9131327221917,77.252705052091,1031.8861966872,0.0,1.0
2018-01-09,9.08,9.12,9.034,9.12,15295,77.0829188871413,77.4224912170406,76.6924107077571,77.4224912170406,1801.67801122496,0.0,1.0
2018-01-10,9.139,9.2,9.07,9.07,14876,77.5837880737428,78.1016358768392,76.9980258046665,76.9980258046665,1752.32181072132,0.0,1.0
2018-01-11,9.14,9.15,9.12,9.12,11284,77.5922773819903,77.6771704644651,77.4224912170406,77.4224912170406,1329.20135198839,0.0,1.0
2018-01-12,9.2,9.2,9.14,9.15,25165,78.1016358768392,78.1016358768392,77.5922773819903,77.6771704644651,2964.31691091705,0.0,1.0
2018-01-16,9.187,9.24,9.17,9.24,67565,77.991274869622,78.4412082067385,77.8469566294148,78.4412082067385,7958.83457524777,0.0,1.0
2018-01-17,9.16,9.22,9.16,9.18,16362,77.7620635469399,78.2714220417889,77.7620635469399,77.9318497118896,1927.36551942876,0.0,1.0
2018-01-18,9.139,9.18,9.11,9.15,6571,77.5837880737428,77.9318497118896,77.3375981345658,77.6771704644651,774.03244274333,0.0,1.0
2018-01-19,9.158,9.17,9.147,9.16,24347,77.8843095857037,77.9863637148835,77.7907599672889,77.9013186072337,2862.83369764798,0.0164,1.0
2018-01-22,9.16,9.183,9.14,9.14,36760,77.9013186072337,78.0969223548282,77.731228391934,77.731228391934,4322.4120723514,0.0,1.0
2018-01-23,9.2,9.21,9.17,9.172,14729,78.2414990378329,78.3265441454828,77.9863637148835,78.0033727364135,1731.90444542067,0.0,1.0
2018-01-24,9.29,9.309,9.23,9.23,32301,79.0069050066813,79.168490711216,78.4966343607824,78.4966343607824,3798.10207695927,0.0,1.0
2018-01-25,9.29,9.31,9.22,9.27,40085,79.0069050066813,79.1769952219809,78.4115892531326,78.8368147913817,4713.38106420583,0.0,1.0
2018-01-26,9.253,9.29,9.25,9.29,29837,78.692238108377,79.0069050066813,78.666724576082,79.0069050066813,3508.37347667978,0.0,1.0
2018-01-29,9.22,9.25,9.19,9.19,31843,78.4115892531326,78.666724576082,78.1564539301831,78.1564539301831,3744.24830304368,0.0,1.0
2018-01-30,9.19,9.249,9.19,9.23,28071,78.1564539301831,78.6582200653171,78.1564539301831,78.4966343607824,3300.71896852493,0.0,1.0
2018-01-31,9.23,9.24,8.884,9.11,33297,78.4966343607824,78.5816794684322,75.5540736360987,77.4760930689846,3915.21639752679,0.0,1.0
2018-02-01,9.26,9.26,9.15,9.15,14534,78.7517696837318,78.7517696837318,77.8162734995838,77.8162734995838,1708.97543687583,0.0,1.0
2018-02-02,9.17,9.24,9.15,9.24,35913,77.9863637148835,78.5816794684322,77.8162734995838,78.5816794684322,4222.81786600533,0.0,1.0
2018-02-05,9.181,9.21,9.17,9.17,10502,78.0799133332983,78.3265441454828,77.9863637148835,77.9863637148835,1234.87409096394,0.0,1.0
2018-02-06,9.091,9.19,9.011,9.19,72188,77.3145073644499,78.1564539301831,76.6341465032514,78.1564539301831,8488.20137864264,0.0,1.0
2018-02-07,9.05,9.13,8.98,8.98,92573,76.9658224230857,77.6461832842842,76.3705066695369,76.3705066695369,10885.164656523,0.0,1.0
2018-02-08,9.06,9.082,9.03,9.04,19378,77.0508675307355,77.2379667675651,76.795732207786,76.8807773154358,2278.55552606163,0.0,1.0
2018-02-09,9.021,9.11,9.021,9.11,15720,76.7191916109012,77.4760930689846,76.7191916109012,77.4760930689846,1848.43084269217,0.0,1.0
2018-02-12,9.1,9.127,9.09,9.1,12337,77.3910479613347,77.6206697519893,77.3060028536849,77.3910479613347,1450.6419406039,0.0,1.0
2018-02-13,9.13,9.15,9.11,9.11,6816,77.6461832842842,77.8162734995838,77.4760930689846,77.4760930689846,801.457037136757,0.0,1.0
2018-02-14,9.271,9.3,9.13,9.13,31309,78.8453193021466,79.0919501143311,77.6461832842842,77.6461832842842,3681.45809502857,0.0,1.0
2018-02-15,9.27,9.32,9.24,9.32,33238,78.8368147913817,79.2620403296308,78.5816794684322,79.2620403296308,3908.27890263373,0.0,1.0
2018-02-16,9.27,9.299,9.254,9.254,3405,78.8368147913817,79.0834456035661,78.7007426191419,78.7007426191419,400.375764590765,0.0,1.0
2018-02-20,9.15,9.2,8.88,8.88,57656,78.0663061160743,78.4928979527742,75.7627101978951,75.7627101978951,6757.74769227071,0.0294,1.0
2018-02-21,9.09,9.16,9.09,9.13,14671,77.5543959120345,78.1516244834143,77.5543959120345,77.8956693813944,1719.55939352892,0.0,1.0
2018-02-22,9.14,9.15,9.11,9.14,11723,77.9809877487343,78.0663061160743,77.7250326467144,77.9809877487343,1374.03004364662,0.0,1.0
2018-02-23,9.13,9.14,9.07,9.07,21642,77.8956693813944,77.9809877487343,77.3837591773545,77.3837591773545,2536.61675378317,0.0,1.0
2018-02-26,9.151,9.19,9.14,9.19,19059,78.0748379528083,78.4075795854342,77.9809877487343,78.4075795854342,2233.86834443922,0.0,1.0
2018-02-27,9.061,9.12,9.05,9.12,40191,77.3069726467486,77.8103510140544,77.2131224426746,77.8103510140544,4710.70898952497,0.0,1.0
2018-02-28,9.08,9.081,9.06,9.08,10884,77.4690775446945,77.4776093814285,77.2984408100146,77.4690775446945,1275.69248443656,0.0,1.0
2018-03-01,9.04,9.08,8.99,9.01,22904,77.1278040753346,77.4690775446945,76.7012122386348,76.8718489733147,2684.53332079521,0.0,1.0
2018-03-02,9.08,9.13,9.061,9.13,4209,77.4690775446945,77.8956693813944,77.3069726467486,77.8956693813944,493.328708838064,0.0,1.0
2018-03-05,9.07,9.102,9.07,9.08,18778,77.3837591773545,77.6567779528424,77.3837591773545,77.4690775446945,2200.93288062751,0.0,1.0
2018-03-06,9.18,9.199,9.01,9.01,41972,78.3222612180942,78.4843661160402,76.8718489733147,76.8718489733147,4919.45653774085,0.0,1.0
2018-03-07,9.113,9.17,9.1,9.17,15123,77.7506281569164,78.2369428507542,77.6397142793744,78.2369428507542,1772.53743496271,0.0,1.0
2018-03-08,9.1,9.106,9.07,9.07,4043,77.6397142793744,77.6909052997784,77.3837591773545,77.3837591773545,473.872171497338,0.0,1.0
2018-03-09,9.101,9.129,9.067,9.067,15542,77.6482461161085,77.8871375446604,77.3581636671525,77.3581636671525,1821.6476105396,0.0,1.0
2018-03-12,9.11,9.11,9.03,9.03,3809,77.7250326467144,77.7250326467144,77.0424857079946,77.0424857079946,446.445486330289,0.0,1.0
2018-03-13,9.12,9.13,9.1,9.12,8841,77.8103510140544,77.8956693813944,77.6397142793744,77.8103510140544,1036.2364254781,0.0,1.0
2018-03-14,9.12,9.123,9.093,9.119,29196,77.8103510140544,77.8359465242564,77.5799914222365,77.8018191773204,3422.00641084251,0.0,1.0
2018-03-15,9.1,9.12,9.09,9.12,44794,77.6397142793744,77.8103510140544,77.5543959120345,77.8103510140544,5250.2176725332,0.0,1.0
2018-03-16,9.076,9.09,9.06,9.09,19066,77.4349501977585,77.5543959120345,77.2984408100146,77.5543959120345,2234.6888008331,0.0,1.0
2018-03-19,9.085,9.11,9.07,9.07,8871,77.5117367283645,77.7250326467144,77.3837591773545,77.3837591773545,1039.75266716618,0.0,1.0
2018-03-20,9.031,9.04,9.0,9.04,7523,77.312091748789,77.3891384574302,77.0467086412469,77.3891384574302,878.778616167298,0.0306,1.0
2018-03-21,9.17,9.17,9.07,9.08,48805,78.502035360026,78.502035360026,77.6459608195677,77.7315682736135,5701.02224671607,0.0,1.0
2018-03-22,9.095,9.15,9.095,9.15,12108,77.8599794546823,78.3308204519343,77.8599794546823,78.3308204519343,1414.36281863002,0.0,1.0
2018-03-23,9.19,9.22,9.17,9.17,26054,78.6732502681176,78.9300726302551,78.502035360026,78.502035360026,3043.42656727673,0.0,1.0
2018-03-26,9.23,9.25,9.21,9.22,21809,79.015680084301,79.1868949923926,78.8444651762093,78.9300726302551,2547.55853249935,0.0,1.0
2018-03-27,9.21,9.25,9.18,9.25,10700,78.8444651762093,79.1868949923926,78.5876428140718,79.1868949923926,1249.89115950952,0.0,1.0
2018-03-28,9.12,9.16,9.1,9.155,9144,78.0739980897968,78.4164279059802,77.9027831817052,78.3736241789572,1068.1312862201,0.0,1.0
2018-03-29,9.1,9.112,9.09,9.1,10333,77.9027831817052,78.0055121265602,77.8171757276593,77.9027831817052,1207.02106086092,0.0,1.0
2018-04-02,9.19,9.19,9.15,9.15,5658,78.6732502681176,78.6732502681176,78.3308204519343,78.3308204519343,660.923755187369,0.0,1.0
2018-04-03,9.14,9.18,9.13,9.18,13570,78.2452129978885,78.5876428140718,78.1596055438427,78.5876428140718,1585.14233967702,0.0,1.0
2018-04-04,9.17,9.21,9.16,9.18,2764,78.502035360026,78.8444651762093,78.4164279059802,78.5876428140718,322.869080830309,0.0,1.0
2018-04-05,9.11,9.14,9.09,9.09,15462,77.988390635751,78.2452129978885,77.8171757276593,77.8171757276593,1806.1511316202,0.0,1.0
2018-04-06,9.15,9.17,9.15,9.15,9714,78.3308204519343,78.502035360026,78.3308204519343,78.3308204519343,1134.714273222,0.0,1.0
2018-04-09,9.17,9.182,9.14,9.17,17079,78.502035360026,78.604764304881,78.2452129978885,78.502035360026,1995.03655264141,0.0,1.0
2018-04-10,9.2,9.2,9.15,9.15,3086,78.7588577221635,78.7588577221635,78.3308204519343,78.3308204519343,360.482627873492,0.0,1.0
2018-04-11,9.23,9.29,9.219,9.23,24738,79.015680084301,79.5293248085759,78.9215118848505,79.015680084301,2889.70163588284,0.0,1.0
2018-04-12,9.16,9.2,9.16,9.2,20687,78.4164279059802,78.7588577221635,78.4164279059802,78.7588577221635,2416.4951791377,0.0,1.0
2018-04-13,9.216,9.229,9.19,9.216,6221,78.8958296486368,79.0071193388964,78.6732502681176,78.8958296486368,726.689056383991,0.0,1.0
2018-04-16,9.191,9.239,9.191,9.22,6958,78.6818110135222,79.0927267929422,78.6818110135222,78.9300726302551,812.779690454881,0.0,1.0
2018-04-17,9.23,9.24,9.171,9.171,14196,79.015680084301,79.1012875383468,78.5105961054306,78.5105961054306,1658.26681312122,0.0,1.0
2018-04-18,9.245,9.28,9.23,9.23,18012,79.1440912653697,79.4437173545301,79.015680084301,79.015680084301,2104.02238926032,0.0,1.0
2018-04-19,9.19,9.22,9.132,9.22,5496,79.1338183708842,79.3921442197555,78.6343883963999,79.3921442197555,638.263653135984,0.0538,1.0
2018-04-20,9.12,9.16,9.12,9.155,13129,78.5310580568514,78.875492522013,78.5310580568514,78.8324382138678,1524.70223835923,0.0,1.0
2018-04-23,9.072,9.1,9.04,9.1,5336,78.1177366986574,78.3588408242705,77.8421891265281,78.3588408242705,619.682469638576,0.0,1.0
2018-04-24,9.1,9.12,9.1,9.1,6407,78.3588408242705,78.5310580568514,78.3588408242705,78.3588408242705,744.060266674354,0.0,1.0
2018-04-25,9.06,9.09,9.041,9.08,39805,78.0144063591089,78.2727322079801,77.8507999881571,78.1866235916897,4622.65005696467,0.0,1.0
2018-04-26,9.02,9.06,9.01,9.05,23468,77.6699718939473,78.0144063591089,77.5838632776569,77.9282977428185,2725.3950894824,0.0,1.0
2018-04-27,9.09,9.09,9.04,9.06,61805,78.2727322079801,78.2727322079801,77.8421891265281,78.0144063591089,7177.56278785835,0.0,1.0
2018-04-30,9.03,9.06,9.012,9.04,9050,77.7560805102377,78.0144063591089,77.601085000915,77.8421891265281,1050.99819157217,0.0,1.0
2018-05-01,8.96,8.98,8.95,8.97,11050,77.1533201962049,77.3255374287857,77.0672115799144,77.2394288124953,1283.26298528978,0.0,1.0
2018-05-02,8.96,9.0,8.95,8.969,16795,77.1533201962049,77.4977546613665,77.0672115799144,77.2308179508662,1950.4436052436,0.0,1.0
2018-05-03,9.01,9.029,9.0,9.01,20555,77.5838632776569,77.7474696486087,77.4977546613665,77.5838632776569,2387.10141743271,0.0,1.0
2018-05-04,9.0,9.02,8.987,9.01,14019,77.4977546613665,77.6699718939473,77.385813460189,77.5838632776569,1628.06007156357,0.0,1.0
2018-05-07,9.0,9.01,9.0,9.0,38700,77.4977546613665,77.5838632776569,77.4977546613665,77.4977546613665,4494.32375843569,0.0,1.0
2018-05-08,9.02,9.02,8.97,9.0,16166,77.6699718939473,77.6699718939473,77.2394288124953,77.4977546613665,1877.39632761942,0.0,1.0
2018-05-09,8.99,9.04,8.99,8.99,7998,77.4116460450761,77.8421891265281,77.4116460450761,77.4116460450761,928.82691007671,0.0,1.0
2018-05-10,9.048,9.06,9.03,9.048,3837,77.9110760195604,78.0144063591089,77.7560805102377,77.9110760195604,445.600006747229,0.0,1.0
2018-05-11,9.04,9.08,9.04,9.08,9331,77.8421891265281,78.1866235916897,77.8421891265281,78.1866235916897,1083.6313950895,0.0,1.0
2018-05-14,9.0195,9.1,9.0195,9.1,7820,77.6656664631328,78.3588408242705,77.6656664631328,78.3588408242705,908.155343435843,0.0,1.0
2018-05-15,8.866,8.93,8.86,8.93,67395,76.343899203075,76.8949943473336,76.2922340333008,76.8949943473336,7826.74288629906,0.0,1.0
2018-05-16,8.889,8.9,8.861,8.9,15892,76.541949020543,76.6366684984624,76.3008448949298,76.6366684984624,1845.5760508801,0.0,1.0
2018-05-17,8.88,8.89,8.86,8.88,107216,76.4644512658816,76.550559882172,76.2922340333008,76.4644512658816,12451.2510616135,0.0,1.0
2018-05-18,8.89,8.89,8.88,8.88,8970,76.550559882172,76.550559882172,76.4644512658816,76.4644512658816,1041.70759982347,0.0,1.0
2018-05-21,8.813,8.83,8.79,8.79,21819,76.4386186809945,76.5860663739001,76.2391306258869,76.2391306258869,2515.62430507147,0.064,1.0
2018-05-22,8.817,8.83,8.81,8.829,24672,76.4733122557958,76.5860663739001,76.4125984998935,76.5773929801997,2844.56129312633,0.0,1.0
2018-05-23,8.81,8.823,8.8,8.82,18601,76.4125984998935,76.5253526179978,76.3258645628902,76.4993324368968,2144.60459684836,0.0,1.0
2018-05-24,8.9,8.92,8.82,8.82,30083,77.1932039329231,77.3666718069296,76.4993324368968,76.4993324368968,3468.42320773019,0.0,1.0
2018-05-25,8.88,8.91,8.851,8.91,20531,77.0197360589165,77.2799378699263,76.768207641607,77.2799378699263,2367.12418568323,0.0,1.0
2018-05-29,8.899,8.92,8.8,8.8,12476,77.1845305392227,77.3666718069296,76.3258645628902,76.3258645628902,1438.42196388797,0.0,1.0
2018-05-30,8.86,8.9,8.81,8.81,6644,76.8462681849099,77.1932039329231,76.4125984998935,76.4125984998935,766.020802185933,0.0,1.0
2018-05-31,8.87,8.9,8.867,8.895,6022,76.9330021219132,77.1932039329231,76.9069819408122,77.1498369644214,694.307235214281,0.0,1.0
2018-06-01,8.84,8.85,8.8,8.8,4959,76.6728003109033,76.7595342479066,76.3258645628902,76.3258645628902,571.748518669482,0.0,1.0
2018-06-04,8.82,8.846,8.8,8.8,32585,76.4993324368968,76.7248406731053,76.3258645628902,76.3258645628902,3756.89160734928,0.0,1.0
2018-06-05,8.85,8.87,8.77,8.77,12301,76.7595342479066,76.9330021219132,76.0656627518804,76.0656627518804,1418.24531723196,0.0,1.0
2018-06-06,8.84,8.87,8.82,8.863,4743,76.6728003109033,76.9330021219132,76.4993324368968,76.8722883660109,546.844771939777,0.0,1.0
2018-06-07,8.84,8.869,8.83,8.83,117345,76.6728003109033,76.9243287282129,76.5860663739001,76.5860663739001,13529.3062962836,0.0,1.0
2018-06-08,8.845,8.859,8.72,8.72,63432,76.716167279405,76.8375947912096,75.6319930668639,75.6319930668639,7313.40028962343,0.0,1.0
2018-06-11,8.85,8.9,8.828,8.9,14166,76.7595342479066,77.1932039329231,76.5687195864994,77.1932039329231,1633.27072302317,0.0,1.0
2018-06-12,8.84,8.87,8.821,8.87,4512,76.6728003109033,76.9330021219132,76.5080058305971,76.9330021219132,520.211598353843,0.0,1.0
2018-06-13,8.87,8.87,8.84,8.84,7069,76.9330021219132,76.9330021219132,76.6728003109033,76.6728003109033,815.021229779102,0.0,1.0
2018-06-14,8.899,8.91,8.868,8.905,22255,77.1845305392227,77.2799378699263,76.9156553345125,77.2365709014247,2565.89297902588,0.0,1.0
2018-06-15,8.75,8.86,8.72,8.86,170417,75.8921948778738,76.8462681849099,75.6319930668639,76.8462681849099,19648.2491038712,0.0,1.0
2018-06-18,8.759,8.77,8.73,8.73,45308,75.9702554211767,76.0656627518804,75.7187270038672,75.7187270038672,5223.79146680317,0.0,1.0
2018-06-19,8.69,8.71,8.68,8.71,12778,75.6380644424542,75.8121451431272,75.5510240921176,75.8121451431272,1468.0547528352,0.0307,1.0
2018-06-20,8.67,8.699,8.651,8.681,5209,75.4639837417811,75.716400757757,75.2986070761416,75.5597281271513,598.458069143728,0.0,1.0
2018-06-21,8.638,8.66,8.62,8.66,17327,75.1854546207041,75.3769433914445,75.0287819900984,75.3769433914445,1990.68592130032,0.0,1.0
2018-06-22,8.68,8.68,8.63,8.643,18385,75.5510240921176,75.5510240921176,75.1158223404349,75.2289747958724,2112.238740873,0.0,1.0
2018-06-25,8.62,8.65,8.61,8.61,10993,75.0287819900984,75.289903041108,74.9417416397618,74.9417416397618,1262.97745327261,0.0,1.0
2018-06-26,8.58,8.6,8.56,8.56,24969,74.6806205887522,74.8547012894253,74.5065398880791,74.5065398880791,2868.66951976382,0.0,1.0
2018-06-27,8.533,8.566,8.533,8.55,22110,74.2715309421705,74.558764098281,74.2715309421705,74.4194995377426,2540.20117273331,0.0,1.0
2018-06-28,8.5,8.54,8.5,8.51,79427,73.9842977860599,74.332459187406,73.9842977860599,74.0713381363964,9125.30793969647,0.0,1.0
2018-06-29,8.53,8.55,8.51,8.51,23850,74.2454188370695,74.4194995377426,74.0713381363964,74.0713381363964,2740.10845634055,0.0,1.0
2018-07-02,8.47,8.519,8.47,8.5,11204,73.7231767350503,74.1496744516993,73.7231767350503,73.9842977860599,1287.21908364107,0.0,1.0
2018-07-03,8.55,8.57,8.46,8.46,17599,74.4194995377426,74.5935802384157,73.6361363847137,73.6361363847137,2021.93579551938,0.0,1.0
2018-07-05,8.57,8.59,8.54,8.59,16663,74.5935802384157,74.7676609390887,74.332459187406,74.7676609390887,1914.39946364791,0.0,1.0
2018-07-06,8.554,8.579,8.551,8.579,3041,74.4543156778772,74.6719165537185,74.4282035727762,74.6719165537185,349.378189338851,0.0,1.0
2018-07-09,8.578,8.625,8.56,8.59,16309,74.6632125186849,75.0723021652666,74.5065398880791,74.7676609390887,1873.72867146574,0.0,1.0
2018-07-10,8.56,8.58,8.52,8.52,25822,74.5065398880791,74.6806205887522,74.158378486733,74.158378486733,2966.67004442875,0.0,1.0
2018-07-11,8.48,8.55,8.48,8.55,19312,73.8102170853868,74.4194995377426,73.8102170853868,74.4194995377426,2218.7410695534,0.0,1.0
2018-07-12,8.48,8.5,8.47,8.47,7836,73.8102170853868,73.9842977860599,73.7231767350503,73.7231767350503,900.272111693272,0.0,1.0
2018-07-13,8.46,8.48,8.44,8.461,8443,73.6361363847137,73.8102170853868,73.4620556840406,73.6448404197474,970.0098824689,0.0,1.0
2018-07-16,8.44,8.479,8.42,8.479,12343,73.4620556840406,73.8015130503531,73.2879749833675,73.8015130503531,1418.07793193339,0.0,1.0
2018-07-17,8.37,8.41,8.25,8.27,13535,72.8527732316848,73.200934633031,71.8082890276464,71.9823697283194,1555.02591012869,0.0,1.0
2018-07-18,8.37,8.38,8.27,8.27,70084,72.8527732316848,72.9398135820214,71.9823697283194,71.9823697283194,8051.89773812038,0.0,1.0
2018-07-19,8.31,8.338,8.27,8.31,32181,72.6447467943805,72.8895185043977,72.2950729229274,72.6447467943805,3681.25875305118,0.0361,1.0
2018-07-20,8.36,8.37,8.26,8.26,22820,73.0818391336969,73.1692576015601,72.2076544550641,72.2076544550641,2610.43239006333,0.0,1.0
2018-07-23,8.327,8.36,8.307,8.36,9943,72.7933581897481,73.0818391336969,72.6185212540215,73.0818391336969,1137.40268424188,0.0,1.0
2018-07-24,8.31,8.35,8.3,8.3,6071,72.6447467943805,72.9944206658336,72.5573283265172,72.5573283265172,694.475680984858,0.0,1.0
2018-07-25,8.34,8.37,8.3,8.33,29497,72.9070021979703,73.1692576015601,72.5573283265172,72.8195837301071,3374.22980761166,0.0,1.0
2018-07-26,8.291,8.35,8.29,8.31,18141,72.4786517054403,72.9944206658336,72.4699098586539,72.6447467943805,2075.19079702624,0.0,1.0
2018-07-27,8.3,8.312,8.28,8.28,1816,72.5573283265172,72.6622304879532,72.3824913907907,72.3824913907907,207.736425081289,0.0,1.0
2018-07-30,8.29,8.32,8.29,8.29,27765,72.4699098586539,72.7321652622438,72.4699098586539,72.4699098586539,3176.10233611342,0.0,1.0
2018-07-31,8.3,8.33,8.28,8.293,11700,72.5573283265172,72.8195837301071,72.3824913907907,72.4961353990129,1338.38996335412,0.0,1.0
2018-08-01,8.25,8.3,8.25,8.3,4106,72.1202359872009,72.5573283265172,72.1202359872009,72.5573283265172,469.694802524103,0.0,1.0
2018-08-02,8.221,8.279,8.221,8.24,5776,71.8667224303974,72.3737495440044,71.8667224303974,72.0328175193376,660.729951139605,0.0,1.0
2018-08-03,8.24,8.28,8.221,8.24,7726,72.0328175193376,72.3824913907907,71.8667224303974,72.0328175193376,883.794945031958,0.0,1.0
2018-08-06,8.21,8.24,8.21,8.22,15337,71.7705621157478,72.0328175193376,71.7705621157478,71.8579805836111,1754.43477503949,0.0,1.0
2018-08-07,8.22,8.25,8.21,8.232,2544,71.8579805836111,72.1202359872009,71.7705621157478,71.962882745047,291.0140228011,0.0,1.0
2018-08-08,8.241,8.249,8.21,8.21,15555,72.0415593661239,72.1114941404145,71.7705621157478,71.7705621157478,1779.37229743361,0.0,1.0
2018-08-09,8.22,8.25,8.18,8.18,33431,71.8579805836111,72.1202359872009,71.5083067121579,71.5083067121579,3824.2491337514,0.0,1.0
2018-08-10,8.21,8.256,8.2,8.2,4919,71.7705621157478,72.1726870679188,71.6831436478845,71.6831436478845,562.69574613153,0.0,1.0
2018-08-13,8.134,8.2,8.1,8.2,38071,71.1061817599869,71.6831436478845,70.8089589692517,71.6831436478845,4355.02942691065,0.0,1.0
2018-08-14,8.1,8.1454,8.1,8.13,13762,70.8089589692517,71.205838813351,70.8089589692517,71.0712143728416,1574.26689535721,0.0,1.0
2018-08-15,8.0,8.074,7.901,7.93,27377,69.934774290619,70.5816709528072,69.0693314587726,69.3228450155761,3131.71812194407,0.0,1.0
2018-08-16,7.99,8.03,7.99,8.0,6130,69.8473558227557,70.1970296942088,69.8473558227557,69.934774290619,701.224826953909,0.0,1.0
2018-08-17,8.06,8.08,8.006,8.006,18598,70.4592850977987,70.6341220335252,69.987225371337,69.987225371337,2127.46808021024,0.0,1.0
2018-08-20,8.08,8.09,8.066,8.09,2538,70.6341220335252,70.7215405013885,70.5117361785166,70.7215405013885,290.327668973739,0.0,1.0
2018-08-21,8.13,8.14,8.07,8.096,74753,71.2259450609596,71.3135538494724,70.7002923298824,70.9280751800158,8532.59145217177,0.0177,1.0
2018-08-22,8.13,8.16,8.08,8.08,21688,71.2259450609596,71.4887714264982,70.7879011183952,70.7879011183952,2475.55072592005,0.0,1.0
2018-08-23,8.06,8.117,8.06,8.095,13377,70.6126835413695,71.1120536358928,70.6126835413695,70.9193143011645,1526.90160736963,0.0,1.0
2018-08-24,8.196,8.214,8.11,8.11,14578,71.8041630651445,71.9618588844676,71.0507274839338,71.0507274839338,1663.98831070004,0.0,1.0
2018-08-27,8.22,8.249,8.16,8.16,18375,72.0144241575754,72.2684896442627,71.4887714264982,71.4887714264982,2097.39231781542,0.0,1.0
2018-08-28,8.161,8.241,8.15,8.19,13030,71.4975323053494,72.1984026134524,71.4011626379853,71.7515977920367,1487.29370890531,0.0,1.0
2018-08-29,8.19,8.227,8.13,8.13,6633,71.7515977920367,72.0757503095344,71.2259450609596,71.2259450609596,757.115822806515,0.0,1.0
2018-08-30,8.161,8.17,8.15,8.15,22499,71.4975323053494,71.576380215011,71.4011626379853,71.4011626379853,2568.12134740295,0.0,1.0
2018-08-31,8.155,8.204,8.152,8.199,10422,71.4449670322417,71.8742500959548,71.4186843956879,71.8304457016983,1189.60667952503,0.0,1.0
2018-09-04,8.12,8.15,8.1,8.15,11508,71.1383362724467,71.4011626379853,70.963118695421,71.4011626379853,1313.5668459004,0.0,1.0
2018-09-05,8.14,8.14,8.13,8.14,18770,71.3135538494724,71.3135538494724,71.2259450609596,71.3135538494724,2142.47911866098,0.0,1.0
2018-09-06,8.16,8.22,8.15,8.15,43586,71.4887714264982,72.0144241575754,71.4011626379853,71.4011626379853,4975.07164975799,0.0,1.0
2018-09-07,8.132,8.163,8.13,8.151,15132,71.2434668186621,71.515054063052,71.2259450609596,71.4099235168366,1727.22397568343,0.0,1.0
2018-09-10,8.137,8.151,8.13,8.151,3968,71.2872712129186,71.4099235168366,71.2259450609596,71.4099235168366,452.922596848522,0.0,1.0
2018-09-11,8.13,8.1399,8.1,8.12,8390,71.2259450609596,71.3126777615873,70.963118695421,71.1383362724467,957.666478719532,0.0,1.0
2018-09-12,8.2,8.22,8.13,8.133,38922,71.8392065805496,72.0144241575754,71.2259450609596,71.2522276975134,4442.7049683816,0.0,1.0
2018-09-13,8.185,8.24,8.174,8.19,3805,71.7077933977803,72.1896417346011,71.6114237304162,71.7515977920367,434.317157512255,0.0,1.0
2018-09-14,8.121,8.24,8.12,8.24,36889,71.147097151298,72.1896417346011,71.1383362724467,72.1896417346011,4210.6506237765,0.0,1.0
2018-09-17,8.165,8.24,8.13,8.24,26935,71.5325758207546,72.1896417346011,71.2259450609596,72.1896417346011,3074.46324246849,0.0,1.0
2018-09-18,8.13,8.16,8.13,8.15,4659,71.2259450609596,71.4887714264982,71.2259450609596,71.4011626379853,531.795962378343,0.0,1.0
2018-09-19,8.15,8.32,8.14,8.32,8474,71.7314477706788,73.2276865585334,71.6434337243344,73.2276865585334,962.800865539347,0.0377,1.0
2018-09-20,8.19,8.19,8.14,8.15,8063,72.0835039560563,72.0835039560563,71.6434337243344,71.7314477706788,916.103773760179,0.0,1.0
2018-09-21,8.12,8.14,8.09,8.14,18383,71.4674056316456,71.6434337243344,71.2033634926124,71.6434337243344,2088.64388850718,0.0,1.0
2018-09-24,8.121,8.14,8.09,8.09,14719,71.4762070362801,71.6434337243344,71.2033634926124,71.2033634926124,1672.34670048072,0.0,1.0
2018-09-25,8.13,8.2,8.12,8.2,5095,71.55541967799,72.1715180024007,71.4674056316456,72.1715180024007,578.884872542244,0.0,1.0
2018-09-26,8.107,8.13,8.1,8.13,4676,71.3529873713979,71.55541967799,71.2913775389568,71.55541967799,531.27883493769,0.0,1.0
2018-09-27,8.035,8.07,8.02,8.07,11056,70.7192862377183,71.0273353999237,70.5872651682017,71.0273353999237,1256.16313068244,0.0,1.0
2018-09-28,8.06,8.1,8.05,8.05,4822,70.9393213535793,71.2913775389568,70.8513073072349,70.8513073072349,547.867096250971,0.0,1.0
2018-10-01,8.06,8.07,8.05,8.05,4054,70.9393213535793,71.0273353999237,70.8513073072349,70.8513073072349,460.608297013985,0.0,1.0
2018-10-02,8.15,8.173,8.13,8.13,9858,71.7314477706788,71.9338800772709,71.55541967799,71.55541967799,1120.048493331,0.0,1.0
2018-10-03,8.14,8.167,8.11,8.162,10796,71.6434337243344,71.8810716494643,71.3793915853012,71.8370646262921,1226.62239135742,0.0,1.0
2018-10-04,8.12,8.18,8.11,8.13,9268,71.4674056316456,71.995489909712,71.3793915853012,71.55541967799,1053.01373870884,0.0,1.0
2018-10-05,8.148,8.22,8.12,8.22,15980,71.7138449614099,72.3475460950895,71.4674056316456,72.3475460950895,1815.61928620708,0.0,1.0
2018-10-08,8.062,8.067,8.04,8.04,6906,70.9569241628482,71.0009311860204,70.7632932608905,70.7632932608905,784.647483763834,0.0,1.0
2018-10-09,8.06,8.08,8.04,8.08,5985,70.9393213535793,71.1153494462681,70.7632932608905,71.1153494462681,680.005095616355,0.0,1.0
2018-10-10,8.08,8.1,8.05,8.06,8924,71.1153494462681,71.2913775389568,70.8513073072349,70.9393213535793,1013.92906821727,0.0,1.0
2018-10-11,8.235,8.276,8.15,8.15,14907,72.4795671646061,72.8404247546181,71.7314477706788,71.7314477706788,1693.70692737728,0.0,1.0
2018-10-12,8.22,8.23,8.13,8.13,8608,72.3475460950895,72.4355601414339,71.55541967799,71.55541967799,978.025708114551,0.0,1.0
2018-10-15,8.26,8.275,8.21,8.21,15282,72.6996022804671,72.8316233499837,72.2595320487451,72.2595320487451,1736.31376294221,0.0,1.0
2018-10-16,8.26,8.28,8.24,8.28,13447,72.6996022804671,72.8756303731559,72.5235741877783,72.8756303731559,1527.82431424447,0.0,1.0
2018-10-17,8.26,8.279,8.25,8.25,14711,72.6996022804671,72.8668289685214,72.6115882341227,72.6115882341227,1671.43775465534,0.0,1.0
2018-10-18,8.28,8.28,8.26,8.274,2467,72.8756303731559,72.8756303731559,72.6996022804671,72.8228219453492,280.296168903182,0.0,1.0
2018-10-19,8.23,8.251,8.23,8.24,12519,72.6714377856369,72.8568691578724,72.6714377856369,72.7597384390824,1417.76980254495,0.0268,1.0
2018-10-22,8.24,8.24,8.22,8.23,27669,72.7597384390824,72.7597384390824,72.5831371321914,72.6714377856369,3133.49889500888,0.0,1.0
2018-10-23,8.24,8.272,8.22,8.22,4481,72.7597384390824,73.0423005301079,72.5831371321914,72.5831371321914,507.470763256164,0.0,1.0
2018-10-24,8.25,8.28,8.23,8.25,26616,72.8480390925279,73.1129410528643,72.6714377856369,72.8480390925279,3014.24722937426,0.0,1.0
2018-10-25,8.26,8.28,8.244,8.28,9683,72.9363397459733,73.1129410528643,72.7950587004606,73.1129410528643,1096.59437639131,0.0,1.0
2018-10-26,8.28,8.296,8.25,8.26,11934,73.1129410528643,73.2542220983771,72.8480390925279,72.9363397459733,1351.51887719238,0.0,1.0
2018-10-29,8.24,8.28,8.22,8.22,17355,72.7597384390824,73.1129410528643,72.5831371321914,72.5831371321914,1965.44411879284,0.0,1.0
2018-10-30,8.26,8.27,8.23,8.23,5182,72.9363397459733,73.0246403994188,72.6714377856369,72.6714377856369,586.858624234199,0.0,1.0
2018-10-31,8.239,8.25,8.22,8.224,14005,72.7509083737378,72.8480390925279,72.5831371321914,72.6184573935696,1586.05847788498,0.0,1.0
2018-11-01,8.3,8.3,8.231,8.271,16404,73.2895423597553,73.2895423597553,72.6802678509814,73.0334704647634,1857.74389655303,0.0,1.0
2018-11-02,8.3,8.3,8.25,8.29,24276,73.2895423597553,73.2895423597553,72.8480390925279,73.2012417063098,2749.24352796399,0.0,1.0
2018-11-05,8.3,8.3,8.26,8.26,33677,73.2895423597553,73.2895423597553,72.9363397459733,72.9363397459733,3813.90156085201,0.0,1.0
2018-11-06,8.29,8.3,8.28,8.29,5475,73.2012417063098,73.2895423597553,73.1129410528643,73.2012417063098,620.040711633006,0.0,1.0
2018-11-07,8.29,8.299,8.26,8.26,13146,73.2012417063098,73.2807122944107,72.9363397459733,72.9363397459733,1488.7772045895,0.0,1.0
2018-11-08,8.29,8.29,8.27,8.27,3290,73.2012417063098,73.2012417063098,73.0246403994188,73.0246403994188,372.590674205039,0.0,1.0
2018-11-09,8.21,8.29,8.2,8.27,32540,72.4948364787459,73.2012417063098,72.4065358253004,73.0246403994188,3685.13694183343,0.0,1.0
2018-11-12,8.166,8.3,8.16,8.3,9100,72.1063136035858,73.2895423597553,72.0533332115185,73.2895423597553,1030.56994992883,0.0,1.0
2018-11-13,8.176,8.27,8.15,8.27,4251,72.1946142570312,73.0246403994188,71.965032558073,73.0246403994188,481.423390895326,0.0,1.0
2018-11-14,8.22,8.24,8.169,8.19,14817,72.5831371321914,72.7597384390824,72.1328037996194,72.3182351718549,1678.01702726324,0.0,1.0
2018-11-15,8.24,8.26,8.2,8.2,55370,72.7597384390824,72.9363397459733,72.4065358253004,72.4065358253004,6270.62177225927,0.0,1.0
2018-11-16,8.26,8.28,8.254,8.254,5037,72.9363397459733,73.1129410528643,72.883359353906,72.883359353906,570.437454702366,0.0,1.0
2018-11-19,8.193,8.2,8.11,8.11,5693,73.0626096804004,73.1250334894768,72.3224416584947,72.3224416584947,638.39423754545,0.0813,1.0
2018-11-20,8.17,8.21,8.168,8.202,32351,72.8575028791494,73.2142103595859,72.8396675051276,73.1428688634986,3627.73440696168,0.0,1.0
2018-11-21,8.21,8.24,8.15,8.15,13654,73.2142103595859,73.4817409699133,72.6791491389312,72.6791491389312,1531.1145124619,0.0,1.0
2018-11-23,8.16,8.16,8.16,8.16,356,72.7683260090403,72.7683260090403,72.7683260090403,72.7683260090403,39.920665477987,0.0,1.0
2018-11-26,8.18,8.243,8.15,8.15,22547,72.9466797492585,73.508494030946,72.6791491389312,72.6791491389312,2528.34619250611,0.0,1.0
2018-11-27,8.15,8.18,8.125,8.18,18052,72.6791491389312,72.9466797492585,72.4562069636584,72.9466797492585,2024.29172249613,0.0,1.0
2018-11-28,8.2,8.23,8.15,8.15,30817,73.1250334894768,73.3925640998041,72.6791491389312,72.6791491389312,3455.71670796384,0.0,1.0
2018-11-29,8.22,8.24,8.205,8.23,8087,73.303387229695,73.4817409699133,73.1696219245313,73.3925640998041,906.849499214834,0.0,1.0
2018-11-30,8.21,8.226,8.2,8.2,5986,73.2142103595859,73.3568933517605,73.1250334894768,73.1250334894768,671.250290874242,0.0,1.0
2018-12-03,8.254,8.288,8.2,8.2,17212,73.606588588066,73.909789946437,73.1250334894768,73.1250334894768,1930.0968938402,0.0,1.0
2018-12-04,8.3,8.325,8.27,8.27,6633,74.016802190568,74.2397443658407,73.7492715802406,73.7492715802406,743.80273627946,0.0,1.0
2018-12-06,8.32,8.34,8.31,8.33,17827,74.1951559307862,74.3735096710044,74.1059790606771,74.2843328008953,1999.06096482043,0.0,1.0
2018-12-07,8.38,8.38,8.3,8.34,29643,74.7302171514409,74.7302171514409,74.016802190568,74.3735096710044,3324.0682212471,0.0,1.0
2018-12-10,8.32,8.39,8.32,8.39,5228,74.1951559307862,74.81939402155,74.1951559307862,74.81939402155,586.250671682349,0.0,1.0
2018-12-11,8.331,8.371,8.33,8.371,4094,74.2932504879062,74.6499579683427,74.2843328008953,74.6499579683427,459.087652996851,0.0,1.0
2018-12-12,8.35,8.38,8.335,8.38,3652,74.4626865411136,74.7302171514409,74.3289212359499,74.7302171514409,409.523231251709,0.0,1.0
2018-12-13,8.39,8.39,8.331,8.351,2632,74.81939402155,74.81939402155,74.2932504879062,74.4716042281245,295.14379645523,0.0,1.0
2018-12-14,8.36,8.36,8.32,8.32,3972,74.5518634112227,74.5518634112227,74.1951559307862,74.1951559307862,445.406975501585,0.0,1.0
2018-12-17,8.36,8.37,8.26,8.26,38032,74.5518634112227,74.6410402813318,73.6600947101315,73.6600947101315,4264.78300409776,0.0,1.0
2018-12-18,8.38,8.4,8.36,8.36,23002,74.7302171514409,74.9085708916592,74.5518634112227,74.5518634112227,2579.3683913614,0.0,1.0
2018-12-19,8.3232,8.4,8.25,8.25,18768,74.4885478334452,75.1758700741229,73.8334438227993,73.8334438227993,2097.09844188776,0.0297,1.0
2018-12-20,8.42,8.45,8.261,8.4,22451,75.354860240966,75.6233454912308,73.931888414563,75.1758700741229,2508.62942875225,0.0,1.0
2018-12-21,8.37,8.44,8.37,8.4,30410,74.9073848238582,75.5338504078092,74.9073848238582,75.1758700741229,3397.95202567172,0.0,1.0
2018-12-24,8.4,8.49,8.4,8.4,9624,75.1758700741229,75.9813258249171,75.1758700741229,75.1758700741229,1075.36633656904,0.0,1.0
2018-12-26,8.44,8.57,8.4,8.57,7845,75.5338504078092,76.6972864922897,75.1758700741229,76.6972864922897,876.584466997522,0.0,1.0
2018-12-27,8.485,8.499,8.46,8.475,31620,75.9365782832063,76.0618713999965,75.7128405746523,75.8470831997847,3533.15498361525,0.0,1.0
2018-12-28,8.48,8.51,8.48,8.51,57013,75.8918307414955,76.1603159917602,75.8918307414955,76.1603159917602,6370.51755473929,0.0,1.0
2018-12-31,8.52,8.54,8.51,8.51,38354,76.2498110751818,76.4288012420249,76.1603159917602,76.1603159917602,4285.59855286462,0.0,1.0
2019-01-02,8.5301,8.59,8.51,8.59,19526,76.3402011094376,76.8762766591328,76.1603159917602,76.8762766591328,2181.79583207057,0.0,1.0
2019-01-03,8.573,8.58,8.54,8.54,24824,76.7241350173161,76.7867815757112,76.4288012420249,76.4288012420249,2773.78365949605,0.0,1.0
2019-01-04,8.54,8.57,8.51,8.511,43597,76.4288012420249,76.6972864922897,76.1603159917602,76.1692655001024,4871.44079129267,0.0,1.0
2019-01-07,8.54,8.58,8.54,8.54,22555,76.4288012420249,76.7867815757112,76.4288012420249,76.4288012420249,2520.25017885648,0.0,1.0
2019-01-08,8.588,8.59,8.5,8.5,16032,76.8583776424485,76.8762766591328,76.0708209083386,76.0708209083386,1791.3833237609,0.0,1.0
2019-01-09,8.6,8.6,8.505,8.59,11208,76.9657717425544,76.9657717425544,76.1155684500494,76.8762766591328,1252.35929969512,0.0,1.0
2019-01-10,8.584,8.64,8.576,8.64,10040,76.8225796090799,77.3237520762407,76.7509835423426,77.3237520762407,1121.84933698599,0.0,1.0
2019-01-11,8.58,8.603,8.56,8.59,150703,76.7867815757112,76.9926202675809,76.6077914088681,76.8762766591328,16839.2490669124,0.0,1.0
2019-01-14,8.522,8.61,8.51,8.57,225483,76.2677100918661,77.055266825976,76.1603159917602,76.6972864922897,25195.0153437861,0.0,1.0
2019-01-15,8.581,8.59,8.56,8.589,6765,76.7957310840534,76.8762766591328,76.6077914088681,76.8673271507907,755.907446684288,0.0,1.0
2019-01-16,8.61,8.69,8.575,8.59,13668,77.055266825976,77.7712274933486,76.7420340340004,76.8762766591328,1527.23473485304,0.0,1.0
2019-01-17,8.665,8.67,8.6,8.65,11817,77.5474897847946,77.5922373265054,76.9657717425544,77.4132471596623,1320.40773059397,0.0,1.0
2019-01-18,8.535,8.67,8.53,8.67,8148,76.5934721955206,77.8049682407925,76.5486019716217,77.8049682407925,907.951787620709,0.0234,1.0
2019-01-22,8.51,8.57,8.51,8.55,23697,76.3691210760258,76.9075637628134,76.3691210760258,76.7280828672175,2640.61530574962,0.0,1.0
2019-01-23,8.56,8.565,8.49,8.49,31446,76.8178233150154,76.8626935389144,76.18964018043,76.18964018043,3504.10553676004,0.0,1.0
2019-01-24,8.56,8.566,8.51,8.51,25147,76.8178233150154,76.8716675836942,76.3691210760258,76.3691210760258,2802.1923911755,0.0,1.0
2019-01-25,8.61,8.65,8.55,8.55,24411,77.266525554005,77.6254873451967,76.7280828672175,76.7280828672175,2720.17809126278,0.0,1.0
2019-01-28,8.676,8.68,8.59,8.59,13890,77.8588125094712,77.8947086885904,77.0870446584092,77.0870446584092,1547.79704590717,0.0,1.0
2019-01-29,8.73,8.74,8.68,8.68,62130,78.34341092758,78.4331513753779,77.8947086885904,77.8947086885904,6923.29952931696,0.0,1.0
2019-01-30,8.689,8.73,8.591,8.68,26574,77.9754750916085,78.34341092758,77.096018703189,77.8947086885904,2961.2065297291,0.0,1.0
2019-01-31,8.72,8.78,8.708,8.72,17464,78.2536704797821,78.7921131665696,78.1459819424246,78.2536704797821,1946.05670336378,0.0,1.0
2019-02-01,8.75,8.79,8.7,8.7,2697,78.5228918231758,78.8818536143675,78.0741895841862,78.0741895841862,300.533378892127,0.0,1.0
2019-02-04,8.76,8.79,8.746,8.79,11839,78.6126322709737,78.8818536143675,78.4869956440567,78.8818536143675,1319.24904438409,0.0,1.0
2019-02-05,8.778,8.79,8.69,8.76,16476,78.77416507701,78.8818536143675,77.9844491363883,78.6126322709737,1835.96142032877,0.0,1.0
2019-02-06,8.77,8.8,8.73,8.79,85453,78.7023727187716,78.9715940621654,78.34341092758,78.8818536143675,9522.23909027399,0.0,1.0
2019-02-07,8.75,8.76,8.74,8.75,16502,78.5228918231758,78.6126322709737,78.4331513753779,78.5228918231758,1838.85866461916,0.0,1.0
2019-02-08,8.748,8.76,8.726,8.76,13221,78.5049437336162,78.6126322709737,78.3075147484608,78.6126322709737,1473.24872166586,0.0,1.0
2019-02-11,8.76,8.76,8.7,8.74,33329,78.6126322709737,78.6126322709737,78.0741895841862,78.4331513753779,3713.93288286826,0.0,1.0
2019-02-12,8.74,8.77,8.72,8.77,7441,78.4331513753779,78.7023727187716,78.2536704797821,78.7023727187716,829.169029416506,0.0,1.0
2019-02-13,8.7,8.77,8.7,8.77,9902,78.0741895841862,78.7023727187716,78.0741895841862,78.7023727187716,1103.40434474966,0.0,1.0
2019-02-14,8.727,8.74,8.72,8.72,5948,78.3164887932406,78.4331513753779,78.2536704797821,78.2536704797821,662.800347664209,0.0,1.0
2019-02-15,8.791,8.791,8.75,8.75,10630,78.8908276591473,78.8908276591473,78.5228918231758,78.5228918231758,1184.52718488072,0.0,1.0
2019-02-19,8.8599,8.8599,8.8,8.8,28097,79.7738736654788,79.7738736654788,79.234538567728,79.234538567728,3120.52804836685,0.0295,1.0
2019-02-20,8.85,8.88,8.83,8.83,10562,79.6847348095901,79.9548525547073,79.5046563128452,79.5046563128452,1173.04399924727,0.0,1.0
2019-02-21,8.785,8.8893,8.74,8.8893,12924,79.0994796951694,80.0385890556937,78.6943030774935,80.0385890556937,1435.37404338873,0.0,1.0
2019-02-22,8.82,8.83,8.8195,8.8252,3718,79.4146170644728,79.5046563128452,79.4101151020542,79.4614374736265,412.931034766272,0.0,1.0
2019-02-25,8.78,8.87,8.78,8.87,18456,79.0544600709831,79.8648133063349,79.0544600709831,79.8648133063349,2049.7727750528,0.0,1.0
2019-02-26,8.81,8.81,8.79,8.807,10484,79.3245778161004,79.3245778161004,79.1444993193556,79.2975660415887,1164.38111040602,0.0,1.0
2019-02-27,8.8,8.86,8.76,8.86,4297,79.234538567728,79.7747740579625,78.8743815742383,79.7747740579625,477.236325010939,0.0,1.0
2019-02-28,8.73,8.84,8.73,8.84,3011,78.6042638291211,79.5946955612177,78.6042638291211,79.5946955612177,334.409721807758,0.0,1.0
2019-03-01,8.6,8.706,8.6,8.68,20301,77.4337536002796,78.3881696330272,77.4337536002796,78.154067587259,2254.68341495161,0.0,1.0
2019-03-04,8.56,8.59,8.52,8.52,7326,77.0735966067899,77.3437143519072,76.7134396133003,76.7134396133003,813.645175012832,0.0,1.0
2019-03-05,8.53,8.62,8.53,8.56,15328,76.8034788616727,77.6138320970245,76.8034788616727,77.0735966067899,1702.36871998317,0.0,1.0
2019-03-06,8.55,8.55,8.43,8.43,25198,76.9835573584175,76.9835573584175,75.9030863779485,75.9030863779485,2798.55734643371,0.0,1.0
2019-03-07,8.55,8.56,8.53,8.56,12172,76.9835573584175,77.0735966067899,76.8034788616727,77.0735966067899,1351.85490994488,0.0,1.0
2019-03-08,8.62,8.66,8.51,8.51,5805,77.6138320970245,77.9739890905141,76.6234003649279,76.6234003649279,644.718842608447,0.0,1.0
2019-03-11,8.37,8.6,8.37,8.51,25625,75.362850887714,77.4337536002796,75.362850887714,76.6234003649279,2845.98110970568,0.0,1.0
2019-03-12,8.61,8.655,8.42,8.42,22388,77.523792848652,77.9289694663279,75.8130471295761,75.8130471295761,2486.47122279379,0.0,1.0
2019-03-13,8.64,8.684,8.61,8.625,3164,77.7939105937693,78.1900832866079,77.523792848652,77.6588517212107,351.402311457903,0.0,1.0
2019-03-14,8.619,8.62,8.61,8.61,2324,77.6048281721872,77.6138320970245,77.523792848652,77.523792848652,258.109662398283,0.0,1.0
2019-03-15,8.67,8.67,8.61,8.61,3044,78.0640283388865,78.0640283388865,77.523792848652,77.523792848652,338.074790163672,0.0,1.0
2019-03-18,8.65,8.66,8.61,8.61,5182,77.8839498421417,77.9739890905141,77.523792848652,77.523792848652,575.526794555896,0.0,1.0
2019-03-19,8.65,8.664,8.64,8.664,20633,78.0946416833332,78.2210376351906,78.0043588605779,78.2210376351906,2285.37382530932,0.0234,1.0
2019-03-20,8.679,8.679,8.61,8.639,12578,78.3564618693235,78.3564618693235,77.733510392312,77.9953305783023,1393.17752991522,0.0,1.0
2019-03-21,8.64,8.683,8.63,8.64,14949,78.0043588605779,78.3925749984257,77.9140760378226,78.0043588605779,1655.79670016716,0.0,1.0
2019-03-22,8.69,8.7,8.62,8.62,19051,78.4557729743544,78.5460557971097,77.8237932150673,77.8237932150673,2110.14669442,0.0,1.0
2019-03-25,8.7,8.74,8.677,8.68,34944,78.5460557971097,78.9071870881309,78.3384053047725,78.3654901515991,3870.50370530746,0.0,1.0
2019-03-26,8.725,8.74,8.697,8.72,6568,78.7717628539979,78.9071870881309,78.5189709502831,78.7266214426203,727.491653401426,0.0,1.0
2019-03-27,8.71,8.72,8.69,8.69,6593,78.636338619865,78.7266214426203,78.4557729743544,78.4557729743544,730.260729426858,0.0,1.0
2019-03-28,8.57,8.66,8.52,8.66,12753,77.3723791012908,78.1849245060885,76.9209649875143,78.1849245060885,1412.56106209324,0.0,1.0
2019-03-29,8.58,8.611,8.56,8.56,6626,77.4626619240461,77.7425386745875,77.2820962785355,77.2820962785355,733.915909780428,0.0,1.0
2019-04-01,8.54,8.66,8.532,8.66,10419,77.1015306330249,78.1849245060885,77.0293043748207,78.1849245060885,1154.04012435893,0.0,1.0
2019-04-02,8.55,8.597,8.51,8.553,7504,77.1918134557802,77.6161427227301,76.830682164759,77.2188983026068,831.16585979359,0.0,1.0
2019-04-03,8.595,8.595,8.55,8.57,18271,77.598086158179,77.598086158179,77.1918134557802,77.3723791012908,2023.75152242653,0.0,1.0
2019-04-04,8.55,8.59,8.511,8.547,50023,77.1918134557802,77.5529447468014,76.8397104470345,77.1647286089536,5540.69960080687,0.0,1.0
2019-04-05,8.56,8.593,8.55,8.589,4329,77.2820962785355,77.580029593628,77.1918134557802,77.5439164645259,479.49320456376,0.0,1.0
2019-04-08,8.61,8.691,8.59,8.59,13848,77.733510392312,78.4648012566299,77.5529447468014,77.5529447468014,1533.84659200715,0.0,1.0
2019-04-09,8.616,8.672,8.59,8.59,3722,77.7876800859652,78.2932638933948,77.5529447468014,77.5529447468014,412.260038666277,0.0,1.0
2019-04-10,8.65,8.68,8.641,8.641,5561,78.0946416833332,78.3654901515991,78.0133871428534,78.0133871428534,615.953271097036,0.0,1.0
2019-04-11,8.63,8.68,8.577,8.68,11081,77.9140760378226,78.3654901515991,77.4355770772195,78.3654901515991,1227.36525751236,0.0,1.0
2019-04-12,8.638,8.638,8.55,8.55,9751,77.9863022960268,77.9863022960268,77.1918134557802,77.1918134557802,1080.0504129594,0.0,1.0
2019-04-15,8.578,8.64,8.54,8.64,11922,77.444605359495,78.0043588605779,77.1015306330249,78.0043588605779,1320.51697500789,0.0,1.0
2019-04-16,8.48,8.55,8.46,8.55,5523,76.5598336964931,77.1918134557802,76.3792680509825,77.1918134557802,611.74427553838,0.0,1.0
2019-04-17,8.44,8.479,8.41,8.41,16548,76.4848989536062,76.838324434553,76.2130331990318,76.2130331990318,1826.04830379285,0.0317,1.0
2019-04-18,8.485,8.485,8.43,8.444,4340,76.8926975854679,76.8926975854679,76.3942770354147,76.5211477208828,478.912837712168,0.0,1.0
2019-04-22,8.47,8.52,8.46,8.52,3971,76.7567647081807,77.209874299138,76.6661427899892,77.209874299138,438.194211648622,0.0,1.0
2019-04-23,8.41,8.44,8.41,8.44,6826,76.2130331990318,76.4848989536062,76.2130331990318,76.4848989536062,753.239407885544,0.0,1.0
2019-04-24,8.46,8.49,8.4,8.4,7790,76.6661427899892,76.9380085445636,76.1224112808403,76.1224112808403,859.615439119306,0.0,1.0
2019-04-25,8.495,8.539,8.44,8.44,4224,76.9833195036593,77.3820559437018,76.4848989536062,76.4848989536062,466.112402418479,0.0,1.0
2019-04-26,8.54,8.58,8.46,8.46,4813,77.391118135521,77.7536058082869,76.6661427899892,76.6661427899892,531.107716107987,0.0,1.0
2019-04-29,8.51,8.56,8.48,8.56,2256,77.1192523809465,77.5723619719039,76.8473866263721,77.5723619719039,248.946396746233,0.0,1.0
2019-04-30,8.505,8.52,8.497,8.515,2384,77.0739414218508,77.209874299138,77.0014438872976,77.1645633400423,263.071015001339,0.0,1.0
2019-05-01,8.44,8.51,8.44,8.49,12132,76.4848989536062,77.1192523809465,76.4848989536062,76.9380085445636,1338.74897399171,0.0,1.0
2019-05-02,8.433,8.45,8.413,8.42,4844,76.4214636108722,76.5755208717977,76.2402197744892,76.3036551172233,534.528522091646,0.0,1.0
2019-05-03,8.459,8.529,8.45,8.5,8859,76.65708059817,77.2914340255104,76.5755208717977,77.0286304627551,977.578071265461,0.0,1.0
2019-05-06,8.488,8.506,8.42,8.42,3243,76.9198841609253,77.08300361367,76.3036551172233,76.3036551172233,357.86044532271,0.0,1.0
2019-05-07,8.53,8.53,8.46,8.46,7120,77.3004962173295,77.3004962173295,76.6661427899892,76.6661427899892,785.681890440239,0.0,1.0
2019-05-08,8.52,8.54,8.481,8.54,3432,77.209874299138,77.391118135521,76.8564488181913,77.391118135521,378.716326965014,0.0,1.0
2019-05-09,8.524,8.54,8.496,8.54,1363,77.2461230664146,77.391118135521,76.9923816954785,77.391118135521,150.405114700849,0.0,1.0
2019-05-10,8.52,8.55,8.52,8.53,16953,77.209874299138,77.4817400537125,77.209874299138,77.3004962173295,1870.73947874064,0.0,1.0
2019-05-13,8.58,8.6,8.53,8.54,4739,77.7536058082869,77.9348496446698,77.3004962173295,77.391118135521,522.941921179255,0.0,1.0
2019-05-14,8.64,8.69,8.57,8.69,15324,78.2973373174357,78.7504469083931,77.6629838900954,78.7504469083931,1690.9816417284,0.0,1.0
2019-05-15,8.55,8.593,8.54,8.54,2908,77.4817400537125,77.8714143019358,77.391118135521,77.391118135521,320.893670983176,0.0,1.0
2019-05-16,8.58,8.65,8.52,8.65,22896,77.7536058082869,78.3879592356272,77.209874299138,78.3879592356272,2526.54109038198,0.0,1.0
2019-05-17,8.51,8.54,8.5,8.52,4212,77.1192523809465,77.391118135521,77.0286304627551,77.209874299138,464.788219457063,0.0,1.0
2019-05-20,8.49,8.55,8.47,8.55,3248,76.9380085445636,77.4817400537125,76.7567647081807,77.4817400537125,358.4121882233,0.0,1.0
2019-05-21,8.426,8.45,8.31,8.31,16397,76.6244567076211,76.842708186494,75.5695745597355,75.5695745597355,1803.09431135266,0.0294,1.0
2019-05-22,8.42,8.44,8.41,8.43,27351,76.5698938379029,76.7517700702969,76.4789557217058,76.6608319540999,3007.64972310829,0.0,1.0
2019-05-23,8.5,8.505,8.461,8.483,9645,77.2973987674791,77.3428678255777,76.9427401143107,77.1428039699442,1060.61136994551,0.0,1.0
2019-05-24,8.471,8.52,8.45,8.51,2584,77.0336782305077,77.4792749998732,76.842708186494,77.3883368836762,284.14927733947,0.0,1.0
2019-05-28,8.48,8.51,8.452,8.51,5171,77.1155225350851,77.3883368836762,76.8608958097334,77.3883368836762,568.628449350773,0.0,1.0
2019-05-29,8.474,8.51,8.46,8.51,3854,77.0609596653669,77.3883368836762,76.933646302691,77.3883368836762,423.804688415757,0.0,1.0
2019-05-30,8.52,8.52,8.48,8.48,9742,77.4792749998732,77.4792749998732,77.1155225350851,77.1155225350851,1071.2779643348,0.0,1.0
2019-05-31,8.58,8.58,8.56,8.58,5273,78.0249036970554,78.0249036970554,77.8430274646614,78.0249036970554,579.84486819312,0.0,1.0
2019-06-03,8.68,8.69,8.6,8.6,18721,78.9342848590258,79.0252229752228,78.2067799294495,78.2067799294495,2058.65271713321,0.0,1.0
2019-06-04,8.703,8.703,8.65,8.67,6638,79.1434425262789,79.1434425262789,78.6614705104347,78.8433467428287,729.946943877477,0.0,1.0
2019-06-05,8.732,8.733,8.67,8.696,23133,79.4071630632503,79.41625687487,78.8433467428287,79.079785844941,2543.81781451004,0.0,1.0
2019-06-06,8.75,8.75,8.713,8.713,4867,79.570851672405,79.570851672405,79.234380642476,79.234380642476,535.199122604953,0.0,1.0
2019-06-07,8.73,8.75,8.7248,8.7289,10076,79.3889754400109,79.570851672405,79.3416876195885,79.3789722472293,1108.00623779895,0.0,1.0
2019-06-10,8.73,8.73,8.71,8.71,11083,79.3889754400109,79.3889754400109,79.2070992076169,79.2070992076169,1218.74088264448,0.0,1.0
2019-06-11,8.744,8.744,8.7,8.71,3351,79.5162888026868,79.5162888026868,79.1161610914198,79.2070992076169,368.492348438298,0.0,1.0
2019-06-12,8.75,8.773,8.735,8.773,14412,79.570851672405,79.7800093396582,79.4344444981094,79.7800093396582,1584.81400348933,0.0,1.0
2019-06-13,8.8,8.83,8.736,8.736,6908,80.0255422533902,80.2983566019813,79.4435383097292,79.4435383097292,759.637464342513,0.0,1.0
2019-06-14,8.773,8.85,8.77,8.85,9649,79.7800093396582,80.4802328343753,79.7527279047991,80.4802328343753,1061.05122950795,0.0,1.0
2019-06-17,8.95,8.95,8.72,8.785,19697,81.3896139963457,81.3896139963457,79.2980373238139,79.8891350790946,2165.97845036979,0.0,1.0
2019-06-18,8.813,8.93,8.77,8.93,35817,80.1437618044463,81.2077377639516,79.7527279047991,81.2077377639516,3938.61248702314,0.0,1.0
2019-06-19,8.7301,8.8,8.7236,8.8,9809,79.7118057525104,80.3500407351682,79.6524562906037,80.3500407351682,1074.28943669744,0.0354,1.0
2019-06-20,8.86,8.9,8.86,8.9,5262,80.8978819219988,81.263109379886,80.8978819219988,81.263109379886,576.298401050252,0.0,1.0
2019-06-21,8.9,8.94,8.88,8.88,5969,81.263109379886,81.6283368377731,81.0804956509424,81.0804956509424,653.729600127129,0.0,1.0
2019-06-24,8.911,8.95,8.91,8.94,18550,81.3635469308049,81.7196437022449,81.3544162443578,81.6283368377731,2031.61066884876,0.0,1.0
2019-06-25,8.91,8.98,8.91,8.977,47734,81.3544162443578,81.9935642956602,81.3544162443578,81.9661722363187,5227.86542678311,0.0,1.0
2019-06-26,8.924,8.95,8.91,8.94,3084,81.4822458546182,81.7196437022449,81.3544162443578,81.6283368377731,337.76211874553,0.0,1.0
2019-06-27,8.9,8.95,8.9,8.94,37455,81.263109379886,81.7196437022449,81.263109379886,81.6283368377731,4102.10121842212,0.0,1.0
2019-06-28,8.95,8.95,8.917,8.917,4433,81.7196437022449,81.7196437022449,81.418331049488,81.418331049488,485.505665499005,0.0,1.0
2019-07-01,8.912,8.94,8.91,8.91,8440,81.3726776172521,81.6283368377731,81.3544162443578,81.3544162443578,924.355474128492,0.0,1.0
2019-07-02,8.97,8.98,8.923,8.923,12461,81.9022574311884,81.9935642956602,81.4731151681711,81.4731151681711,1364.73857382881,0.0,1.0
2019-07-03,8.97,8.97,8.921,8.923,763,81.9022574311884,81.9022574311884,81.4548537952767,81.4731151681711,83.5643633601943,0.0,1.0
2019-07-05,8.97,8.97,8.91,8.91,5608,81.9022574311884,81.9022574311884,81.3544162443578,81.3544162443578,614.192594657889,0.0,1.0
2019-07-08,8.99,8.99,8.921,8.99,3717,82.084871160132,82.084871160132,81.4548537952767,82.084871160132,407.088779305166,0.0,1.0
2019-07-09,8.955,9.0,8.911,8.98,7651,81.7652971344808,82.1761780246038,81.3635469308049,81.9935642956602,837.943570208186,0.0,1.0
2019-07-10,8.999,9.0,8.96,8.96,7240,82.1670473381566,82.1761780246038,81.8109505667167,81.8109505667167,792.93052520027,0.0,1.0
2019-07-11,9.0,9.0,8.94,8.94,3277,82.1761780246038,82.1761780246038,81.6283368377731,81.6283368377731,358.899631364818,0.0,1.0
2019-07-12,8.95,9.0,8.94,8.94,9162,81.7196437022449,82.1761780246038,81.6283368377731,81.6283368377731,1003.42948506697,0.0,1.0
2019-07-15,9.0,9.02,8.955,9.02,1287,82.1761780246038,82.3587917535474,81.7652971344808,82.3587917535474,140.953257725518,0.0,1.0
2019-07-16,8.962,9.03,8.962,8.997,2191,81.829211939611,82.4500986180191,81.829211939611,82.1487859652622,239.960052584778,0.0,1.0
2019-07-17,9.029,9.05,8.98,9.0,24531,82.440967931572,82.6327123469627,81.9935642956602,82.1761780246038,2686.65451846517,0.0,1.0
2019-07-18,9.05,9.149,8.98,8.98,25470,82.6327123469627,83.5366503052333,81.9935642956602,81.9935642956602,2789.4945410015,0.0,1.0
2019-07-19,8.95,9.04,8.95,9.0,17252,82.1058717389605,82.931517376559,82.1058717389605,82.5645637598486,1880.56465061234,0.0423,1.0
2019-07-22,9.04,9.056,8.99,8.99,3101,82.931517376559,83.0782988232432,82.4728253556709,82.4728253556709,338.026372684261,0.0,1.0
2019-07-23,8.945,9.05,8.94,9.05,10715,82.0600025368717,83.0232557807366,82.0141333347829,83.0232557807366,1167.99502847851,0.0,1.0
2019-07-24,9.008,9.09,8.9,8.9,24920,82.6379544831906,83.390209397447,81.6471797180725,81.6471797180725,2716.41960892995,0.0,1.0
2019-07-25,9.05,9.1,8.967,9.1,5450,83.0232557807366,83.4819478016246,82.2618270260624,83.4819478016246,594.080532450572,0.0,1.0
2019-07-26,8.996,9.079,8.98,8.98,4629,82.5278683981775,83.2892971528517,82.3810869514933,82.3810869514933,504.58693297499,0.0,1.0
2019-07-29,9.06,9.09,9.058,9.09,1661,83.1149941849142,83.390209397447,83.0966465040787,83.390209397447,181.058305394569,0.0,1.0
2019-07-30,9.061,9.09,9.035,9.081,4969,83.124168025332,83.390209397447,82.8856481744702,83.3076448336872,541.648837751723,0.0,1.0
2019-07-31,9.067,9.08,9.03,9.08,6254,83.1792110678385,83.2984709932694,82.8397789723814,83.2984709932694,681.721036687317,0.0,1.0
2019-08-01,9.03,9.08,8.93,9.07,47716,82.8397789723814,83.2984709932694,81.9223949306053,83.2067325890918,5201.31131860761,0.0,1.0
2019-08-02,9.13,9.16,9.06,9.08,9821,83.7571630141575,84.0323782266903,83.1149941849142,83.2984709932694,1070.54402003616,0.0,1.0
2019-08-05,9.2,9.2,9.08,9.08,28856,84.3993318434007,84.3993318434007,83.2984709932694,83.2984709932694,3145.46565952178,0.0,1.0
2019-08-06,9.16,9.27,9.15,9.27,15276,84.0323782266903,85.041500672644,83.9406398225127,85.041500672644,1665.16958049815,0.0,1.0
2019-08-07,9.2,9.31,9.192,9.31,24262,84.3993318434007,85.4084542893545,84.3259411200587,85.4084542893545,2644.69392262675,0.0,1.0
2019-08-08,9.25,9.28,9.24,9.24,6836,84.8580238642888,85.1332390768216,84.7662854601112,84.7662854601112,745.1622972169,0.0,1.0
2019-08-09,9.24,9.31,9.194,9.29,8803,84.7662854601112,85.4084542893545,84.3442888008942,85.2249774809992,959.576316910529,0.0,1.0
2019-08-12,9.26,9.31,9.253,9.3,15960,84.9497622684664,85.4084542893545,84.8855453855421,85.3167158851768,1739.72941246076,0.0,1.0
2019-08-13,9.31,9.31,9.19,9.31,23564,85.4084542893545,85.4084542893545,84.3075934392231,85.4084542893545,2568.60801223216,0.0,1.0
2019-08-14,9.3,9.35,9.26,9.35,20079,85.3167158851768,85.7754079060649,84.9497622684664,85.7754079060649,2188.72348827065,0.0,1.0
2019-08-15,9.31,9.35,9.26,9.319,20284,85.4084542893545,85.7754079060649,84.9497622684664,85.4910188531143,2211.06963673897,0.0,1.0
2019-08-16,9.3,9.3001,9.2753,9.29,4517,85.3167158851768,85.3176332692186,85.0901220268581,85.2249774809992,492.378305519125,0.0,1.0
2019-08-19,9.28,9.3,9.26,9.3,10553,85.1332390768216,85.3167158851768,84.9497622684664,85.3167158851768,1150.33612090842,0.0,1.0
2019-08-20,9.225,9.27,9.19,9.25,9222,85.4414801148584,85.8582678227357,85.1173118976204,85.6730288414569,995.686754087558,0.0886,1.0
2019-08-21,9.222,9.289,9.16,9.16,14980,85.4136942676666,86.0342448549506,84.8394534257022,84.8394534257022,1617.37015573971,0.0,1.0
2019-08-22,9.18,9.219,9.175,9.21,10432,85.024692406981,85.3859084204747,84.9783826616613,85.3025508788993,1126.3288027154,0.0,1.0
2019-08-23,9.29,9.29,9.2,9.26,20952,86.0435068040146,86.0435068040146,85.2099313882598,85.7656483320963,2262.158845331,0.0,1.0
2019-08-26,9.27,9.29,9.25,9.25,6584,85.8582678227357,86.0435068040146,85.6730288414569,85.6730288414569,710.86549435182,0.0,1.0
2019-08-27,9.29,9.3,9.26,9.29,7045,86.0435068040146,86.136126294654,85.7656483320963,86.0435068040146,760.639035192675,0.0,1.0
2019-08-28,9.35,9.49,9.29,9.49,33160,86.599223747851,87.8958966168028,86.0435068040146,87.8958966168028,3580.23994421421,0.0,1.0
2019-08-29,9.26,9.342,9.252,9.342,16880,85.7656483320963,86.5251281553395,85.6915527395848,86.5251281553395,1822.51056267599,0.0,1.0
2019-08-30,9.337,9.35,9.228,9.25,9442,86.4788184100198,86.599223747851,85.4692659620502,85.6730288414569,1019.43985383807,0.0,1.0
2019-09-03,9.4,9.4,9.284,9.3,32188,87.0623212010481,87.0623212010481,85.9879351096309,86.136126294654,3475.29443077102,0.0,1.0
2019-09-04,9.31,9.39,9.31,9.39,20813,86.2287457852934,86.9697017104087,86.2287457852934,86.9697017104087,2247.15120503409,0.0,1.0
2019-09-05,9.28,9.38,9.27,9.38,15492,85.9508873133751,86.8770822197693,85.8582678227357,86.8770822197693,1672.65009697728,0.0,1.0
2019-09-06,9.4,9.4,9.25,9.28,14203,87.0623212010481,87.0623212010481,85.6730288414569,85.9508873133751,1533.4785261663,0.0,1.0
2019-09-09,9.3,9.4,9.21,9.33,19372,86.136126294654,87.0623212010481,85.3025508788993,86.4139847665722,2091.5684016682,0.0,1.0
2019-09-10,9.22,9.26,9.2,9.26,23647,85.3951703695387,85.7656483320963,85.2099313882598,85.7656483320963,2553.13431727483,0.0,1.0
2019-09-11,9.21,9.22,9.19,9.21,25859,85.3025508788993,85.3951703695387,85.1173118976204,85.3025508788993,2791.96093840275,0.0,1.0
2019-09-12,9.285,9.29,9.209,9.21,6825,85.9971970586949,86.0435068040146,85.2932889298353,85.3025508788993,736.885935442158,0.0,1.0
2019-09-13,9.21,9.3,9.2,9.3,14308,85.3025508788993,86.136126294654,85.2099313882598,86.136126294654,1544.81523286541,0.0,1.0
2019-09-16,9.26,9.28,9.24,9.24,28052,85.7656483320963,85.9508873133751,85.5804093508175,85.5804093508175,3028.73615546131,0.0,1.0
2019-09-17,9.28,9.3,9.23,9.23,33758,85.9508873133751,86.136126294654,85.4877898601781,85.4877898601781,3644.80518808152,0.0,1.0
2019-09-18,9.21,9.3,9.2,9.3,10960,85.3025508788993,86.136126294654,85.2099313882598,86.136126294654,1183.33624211664,0.0,1.0
2019-09-19,9.15,9.16,9.05,9.16,33055,86.4528849526408,86.5473689799114,85.5080446799343,86.5473689799114,3498.47492267823,0.1842,1.0
2019-09-20,9.177,9.177,9.109,9.15,16033,86.7079918262715,86.7079918262715,86.0655004408311,86.4528849526408,1696.90057284224,0.0,1.0
2019-09-23,9.19,9.19,9.14,9.19,34905,86.8308210617234,86.8308210617234,86.3584009253701,86.8308210617234,3694.27521331368,0.0,1.0
2019-09-24,9.21,9.27,9.15,9.16,32251,87.0197891162647,87.5866932798885,86.4528849526408,86.5473689799114,3413.38117474801,0.0,1.0
2019-09-25,9.12,9.28,9.11,9.28,18842,86.1694328708288,87.6811773071592,86.0749488435582,87.6811773071592,1994.1995006233,0.0,1.0
2019-09-26,9.137,9.19,9.13,9.18,16557,86.3300557171889,86.8308210617234,86.2639168980995,86.7363370344527,1752.35968218979,0.0,1.0
2019-09-27,9.106,9.15,9.05,9.12,15965,86.0371552326499,86.4528849526408,85.5080446799343,86.1694328708288,1689.70358918645,0.0,1.0
2019-09-30,8.95,9.09,8.87,9.07,32059,84.5632044072279,85.8859807890169,83.8073321890627,85.6970127344756,3393.0602797199,0.0,1.0
2019-10-01,9.0,9.04,8.92,8.95,14259,85.0356245435811,85.4135606526637,84.2797523254159,84.5632044072279,1509.14396982208,0.0,1.0
2019-10-02,9.09,9.16,9.011,9.027,14833,85.8859807890169,86.5473689799114,85.1395569735788,85.2907314172118,1569.89497891654,0.0,1.0
2019-10-03,9.114,9.18,9.1,9.1,11977,86.1127424544665,86.7363370344527,85.9804648162876,85.9804648162876,1267.62166537338,0.0,1.0
2019-10-04,9.15,9.16,9.133,9.16,13583,86.4528849526408,86.5473689799114,86.2922621062807,86.5473689799114,1437.59748524394,0.0,1.0
2019-10-07,9.08,9.15,9.08,9.11,5821,85.7914967617463,86.4528849526408,85.7914967617463,86.0749488435582,616.082968534563,0.0,1.0
2019-10-08,9.131,9.16,9.08,9.08,12099,86.2733653008266,86.5473689799114,85.7914967617463,85.7914967617463,1280.53390075583,0.0,1.0
2019-10-09,9.165,9.165,9.111,9.143,15405,86.5946109935467,86.5946109935467,86.0843972462853,86.3867461335513,1630.43431202112,0.0,1.0
2019-10-10,9.11,9.2,9.09,9.2,10631,86.0749488435582,86.925305088994,85.8859807890169,86.925305088994,1125.16372418673,0.0,1.0
2019-10-11,9.085,9.09,9.0,9.05,9170,85.8387387753816,85.8859807890169,85.0356245435811,85.5080446799343,970.534413582193,0.0,1.0
2019-10-14,9.076,9.14,9.01,9.01,6912,85.753703150838,86.3584009253701,85.1301085708517,85.1301085708517,731.552221012008,0.0,1.0
2019-10-15,9.025,9.08,8.97,8.97,15683,85.2718346117577,85.7914967617463,84.7521724617692,84.7521724617692,1659.85727461391,0.0,1.0
2019-10-16,9.07,9.08,9.03,9.03,18590,85.6970127344756,85.7914967617463,85.319076625393,85.319076625393,1967.52832589891,0.0,1.0
2019-10-17,9.03,9.12,9.03,9.1,19375,85.319076625393,86.1694328708288,85.319076625393,85.9804648162876,2050.6111519253,0.0,1.0
2019-10-18,9.11,9.15,9.05,9.105,12482,86.0749488435582,86.4528849526408,85.5080446799343,86.0277068299229,1321.06985281711,0.0,1.0
2019-10-21,9.0,9.1,9.0,9.1,13219,85.6091425891139,86.5603552845485,85.6091425891139,86.5603552845485,1389.69970264751,0.0607,1.0
2019-10-22,9.04,9.04,9.003,9.01,5451,85.9896276672877,85.9896276672877,85.637678969977,85.7042638586574,573.057952880822,0.0,1.0
2019-10-23,9.1,9.11,9.01,9.05,13081,86.5603552845485,86.655476554092,85.7042638586574,86.0847489368312,1375.19190637205,0.0,1.0
2019-10-24,9.108,9.12,9.071,9.101,16836,86.6364523001833,86.7505978236354,86.2845036028725,86.5698674115029,1769.95114560659,0.0,1.0
2019-10-25,9.105,9.15,9.051,9.12,10109,86.6079159193202,87.0359616322658,86.0942610637856,86.7505978236354,1062.74864165699,0.0,1.0
2019-10-28,9.09,9.14,9.05,9.07,35252,86.4652340150051,86.9408403627224,86.0847489368312,86.2749914759181,3706.00604567139,0.0,1.0
2019-10-29,9.05,9.2,9.01,9.14,11865,86.0847489368312,87.5115679799831,85.7042638586574,86.9408403627224,1247.35509281434,0.0,1.0
2019-10-30,9.02,9.1,9.02,9.1,2912,85.7993851282008,86.5603552845485,85.7993851282008,86.5603552845485,306.135527203991,0.0,1.0
2019-10-31,9.13,9.176,9.1,9.1,11662,86.8457190931789,87.2832769330788,86.5603552845485,86.5603552845485,1226.01391423521,0.0,1.0
2019-11-01,9.105,9.205,9.105,9.12,42760,86.6079159193202,87.5591286147549,86.6079159193202,86.7505978236354,4495.31426622344,0.0,1.0
2019-11-04,9.248,9.3,9.12,9.14,31389,87.9681500737917,88.4627806754177,86.7505978236354,86.9408403627224,3299.89287891692,0.0,1.0
2019-11-05,9.025,9.16,9.02,9.16,26453,85.8469457629726,87.1310829018093,85.7993851282008,87.1310829018093,2780.97633967279,0.0,1.0
2019-11-06,9.08,9.1,9.06,9.077,6663,86.3701127454616,86.5603552845485,86.1798702063747,86.3415763645986,700.474250604461,0.0,1.0
2019-11-07,9.0,9.15,8.91,9.15,30726,85.6091425891139,87.0359616322658,84.7530511632228,87.0359616322658,3230.19237941958,0.0,1.0
2019-11-08,8.88,8.99,8.87,8.96,32570,84.4676873545924,85.5140213195705,84.3725660850489,85.2286575109401,3424.0501789265,0.0,1.0
2019-11-11,8.8,8.92,8.8,8.92,27346,83.7067171982447,84.8481724327662,83.7067171982447,84.8481724327662,2874.85649962923,0.0,1.0
2019-11-12,8.87,8.89,8.81,8.883,22642,84.3725660850489,84.5628086241359,83.8018384677882,84.4962237354554,2380.32987876125,0.0,1.0
2019-11-13,8.94,8.97,8.909,8.91,12168,85.0384149718532,85.3237787804836,84.7435390362684,84.7530511632228,1279.20916724525,0.0,1.0
2019-11-14,8.958,8.968,8.9,8.9,9541,85.2096332570314,85.3047545265749,84.6579298936793,84.6579298936793,1003.03539321884,0.0,1.0
2019-11-15,8.949,8.99,8.935,8.99,6488,85.1240241144423,85.5140213195705,84.9908543370814,85.5140213195705,682.076682863836,0.0,1.0
2019-11-18,8.959,8.99,8.9,8.9,17060,85.2191453839857,85.5140213195705,84.6579298936793,84.6579298936793,1793.50003231459,0.0,1.0
2019-11-19,8.89,8.9,8.843,8.895,9787,85.3703882025598,85.4664178855773,84.9190486923776,85.4184030440686,1019.16404308199,0.0849,1.0
2019-11-20,8.92,8.93,8.85,8.86,7174,85.6584772516123,85.7545069346298,84.9862694704898,85.0822991535073,747.060676925535,0.0,1.0
2019-11-21,8.853,8.92,8.84,8.91,10254,85.0150783753951,85.6584772516123,84.8902397874723,85.5624475685948,1067.79483986541,0.0,1.0
2019-11-22,8.841,8.89,8.823,8.88,13926,84.8998427557741,85.3703882025598,84.7269893263426,85.2743585195423,1450.17660814957,0.0,1.0
2019-11-25,8.801,8.85,8.761,8.85,10942,84.5157240237041,84.9862694704898,84.131605291634,84.9862694704898,1139.43935418444,0.0,1.0
2019-11-26,8.836,9.0,8.797,8.8,8937,84.8518279142653,86.4267147157524,84.4773121504971,84.5061210554023,930.649744868066,0.0,1.0
2019-11-27,8.75,8.83,8.75,8.77,5297,84.0259726403148,84.7942101044548,84.0259726403148,84.2180320063498,551.600279575489,0.0,1.0
2019-11-29,8.813,8.84,8.69,8.7,81205,84.6309596433251,84.8902397874723,83.4497945422098,83.5458242252273,8456.23951348453,0.0,1.0
2019-12-02,8.84,8.84,8.811,8.84,20833,84.8902397874723,84.8902397874723,84.6117537067216,84.8902397874723,2169.43338198908,0.0,1.0
2019-12-03,8.85,8.959,8.85,8.944,11157,84.9862694704898,86.0329930153806,84.9862694704898,85.8889484908544,1161.82826490914,0.0,1.0
2019-12-04,8.89,8.93,8.867,8.867,9487,85.3703882025598,85.7545069346298,85.1495199316196,85.1495199316196,987.9237025359,0.0,1.0
2019-12-05,8.91,8.92,8.89,8.89,6882,85.5624475685948,85.6584772516123,85.3703882025598,85.3703882025598,716.653412127339,0.0,1.0
2019-12-06,8.824,8.89,8.81,8.89,24957,84.7365922946443,85.3703882025598,84.6021507384198,85.3703882025598,2598.88393002935,0.0,1.0
2019-12-09,8.836,8.86,8.8,8.86,8727,84.8518279142653,85.0822991535073,84.5061210554023,85.0822991535073,908.781506485802,0.0,1.0
2019-12-10,8.835,8.91,8.813,8.91,8862,84.8422249459636,85.5624475685948,84.6309596433251,85.5624475685948,922.839659731542,0.0,1.0
2019-12-11,8.888,8.91,8.84,8.848,9627,85.3511822659563,85.5624475685948,84.8902397874723,84.9670635338863,1002.50252812408,0.0,1.0
2019-12-12,8.844,8.97,8.831,8.92,15858,84.9286516606793,86.1386256666999,84.8038130727566,85.6584772516123,1651.3644012664,0.0,1.0
2019-12-13,8.913,8.98,8.851,8.851,5373,85.5912564735001,86.2346553497174,84.9958724387916,84.9958724387916,559.514499180498,0.0,1.0
2019-12-16,8.93,8.966,8.89,8.89,4899,85.7545069346298,86.1002137934928,85.3703882025598,85.3703882025598,510.154761117674,0.0,1.0
2019-12-17,8.919,8.988,8.919,8.965,10944,85.6488742833106,86.3114790961314,85.6488742833106,86.0906108251911,1139.64762312142,0.0,1.0
2019-12-18,8.872,8.937,8.83,8.89,25267,85.1975347731283,85.8217277127421,84.7942101044548,85.3703882025598,2631.16561526031,0.0,1.0
2019-12-19,8.883,8.94,8.8,8.863,15663,85.5230753985577,86.0718556864917,84.723974277531,85.3305209115633,1626.86419251881,0.0229,1.0
2019-12-20,8.884,8.884,8.85,8.85,766,85.5327031229074,85.5327031229074,85.2053604950169,85.2053604950169,79.5618956438364,0.0,1.0
2019-12-23,8.94,8.95,8.85,8.85,7834,86.0718556864917,86.1681329299889,85.2053604950169,85.2053604950169,813.691763020645,0.0,1.0
2019-12-24,8.987,8.99,8.89,8.89,19831,86.5243587309285,86.5532419039776,85.5904694690057,85.5904694690057,2059.7806168576,0.0,1.0
2019-12-26,9.06,9.06,8.985,9.0,15930,87.227182608458,87.227182608458,86.505103282229,86.6495191474748,1654.59660261921,0.0,1.0
2019-12-27,9.035,9.055,9.0,9.01,10803,86.986489499715,87.1790439867094,86.6495191474748,86.745796390972,1122.07200866888,0.0,1.0
2019-12-30,9.042,9.07,9.01,9.01,16964,87.053883570163,87.3234598519552,86.745796390972,86.745796390972,1761.99477506794,0.0,1.0
2019-12-31,9.058,9.058,9.01,9.04,12837,87.2079271597586,87.2079271597586,86.745796390972,87.0346281214636,1333.33688561348,0.0,1.0
2020-01-02,9.078,9.08,9.03,9.08,11890,87.4004816467529,87.4197370954524,86.9383508779664,87.4197370954524,1234.9751164559,0.0,1.0
2020-01-03,9.09,9.1,9.08,9.08,18725,87.5160143389496,87.6122915824468,87.4197370954524,87.4197370954524,1944.90404168517,0.0,1.0
2020-01-06,9.118,9.16,9.1,9.16,17283,87.7855906207417,88.1899550434299,87.6122915824468,88.1899550434299,1795.12825380212,0.0,1.0
2020-01-07,9.135,9.17,9.11,9.114,46949,87.9492619346869,88.2862322869271,87.708568825944,87.7470797233428,4876.4379093766,0.0,1.0
2020-01-08,9.096,9.13,9.09,9.13,28756,87.5737806850479,87.9011233129384,87.5160143389496,87.9011233129384,2986.79095448324,0.0,1.0
2020-01-09,9.06,9.073,9.01,9.01,23690,87.227182608458,87.3523430250043,86.745796390972,86.745796390972,2460.60222950716,0.0,1.0
2020-01-10,9.121,9.158,9.07,9.07,9306,87.8144737937909,88.1706995947305,87.3234598519552,87.3234598519552,966.583552038566,0.0,1.0
2020-01-13,9.079,9.116,9.06,9.06,5254,87.4101093711027,87.7663351720423,87.227182608458,87.227182608458,545.715665421301,0.0,1.0
2020-01-14,9.085,9.12,9.021,9.05,14556,87.467875717201,87.8048460694412,86.8517013588189,87.1309053649608,1511.88375064188,0.0,1.0
2020-01-15,9.1,9.11,9.08,9.11,7912,87.6122915824468,87.708568825944,87.4197370954524,87.708568825944,821.793365971323,0.0,1.0
2020-01-16,9.089,9.14,9.08,9.14,11889,87.5063866145999,87.9974005564356,87.4197370954524,87.9974005564356,1234.8712497514,0.0,1.0
2020-01-17,9.135,9.17,9.09,9.17,32181,87.9492619346869,88.2862322869271,87.5160143389496,88.2862322869271,3342.5344173816,0.0,1.0
2020-01-21,9.08,9.19,9.077,9.19,7608,87.8279526078805,88.8919476284605,87.7989345618647,88.8919476284605,786.545034340259,0.0424,1.0
2020-01-22,9.1,9.12,9.06,9.08,9389,88.021406247986,88.2148598880914,87.634498967775,87.8279526078805,970.671835886,0.0,1.0
2020-01-23,9.09,9.16,9.029,9.13,13179,87.9246794279332,88.6017671683023,87.3346458256116,88.3115867081442,1362.4969778615,0.0,1.0
2020-01-24,9.2,9.37,9.08,9.13,240028,88.9886744485133,90.6330303894097,87.8279526078805,88.3115867081442,24815.0409440883,0.0,1.0
2020-01-27,9.25,9.25,9.18,9.25,48325,89.4723085487769,89.4723085487769,88.7952208084078,89.4723085487769,4996.02902004377,0.0,1.0
2020-01-28,9.131,9.23,9.131,9.23,13185,88.3212593901494,89.2788549086715,88.3212593901494,89.2788549086715,1363.11728151634,0.0,1.0
2020-01-29,9.25,9.25,9.102,9.13,118397,89.4723085487769,89.4723085487769,88.0407516119965,88.3115867081442,12240.3486370641,0.0,1.0
2020-01-30,9.1827,9.2594,9.1739,9.25,7424,88.821337049822,89.5632317596265,88.7362174481756,89.4723085487769,767.52238892509,0.0,1.0
2020-01-31,9.23,9.24,9.2,9.24,14863,89.2788549086715,89.3755817287242,88.9886744485133,89.3755817287242,1536.59553698728,0.0,1.0
2020-02-03,9.25,9.25,9.18,9.25,31139,89.4723085487769,89.4723085487769,88.7952208084078,89.4723085487769,3219.27258468998,0.0,1.0
2020-02-04,9.067,9.18,9.04,9.18,33607,87.7022077418119,88.7952208084078,87.4410453276696,88.7952208084078,3474.42415471518,0.0,1.0
2020-02-05,9.1337,9.1499,9.0701,9.115,11783,88.3473756315637,88.5040730800491,87.7321930560283,88.1664964780651,1218.17299416815,0.0,1.0
2020-02-06,9.141,9.15,9.11,9.14,24726,88.4179862102022,88.5050403482496,88.1181330680387,88.4083135281969,2556.27136160584,0.0,1.0
2020-02-07,9.21,9.22,9.1,9.14,12011,89.085401268566,89.1821280886187,88.021406247986,88.4083135281969,1241.74453305216,0.0,1.0
2020-02-10,9.196,9.24,9.17,9.23,24948,88.9499837204922,89.3755817287242,88.6984939883551,89.2788549086715,2579.22259683501,0.0,1.0
2020-02-11,9.2,9.34,9.135,9.175,13490,88.9886744485133,90.3428499292515,88.3599501181705,88.7468573983815,1394.64938397083,0.0,1.0
2020-02-12,9.16,9.202,9.138,9.19,11264,88.6017671683023,89.0080198125238,88.3889681641863,88.8919476284605,1164.51672802427,0.0,1.0
2020-02-13,9.24,9.25,9.16,9.16,19866,89.6077260968508,89.7047041553971,88.8319016284797,88.8319016284797,2048.50460998866,0.024,1.0
2020-02-14,9.24,9.29,9.185,9.261,13712,89.6077260968508,90.0926163895826,89.0743467748457,89.8113800197981,1413.92807873575,0.0,1.0
2020-02-18,9.365,9.37,9.2,9.27,13560,90.8199518286804,90.8684408579536,89.2198138626652,89.8986602724899,1398.25443025502,0.0,1.0
2020-02-19,9.5,9.5,9.32,9.5,12752,92.1291556190565,92.1291556190565,90.3835505652218,92.1291556190565,1314.9366146469,0.0,1.0
2020-02-20,9.37,9.5,9.26,9.5,35998,91.4221855722534,92.690583024163,90.3489261898684,92.690583024163,3689.49022481443,0.0571,1.0
2020-02-21,9.364,9.403,9.35,9.403,30626,91.3636441513961,91.744163386969,91.2270475027289,91.744163386969,3138.90570657166,0.0,1.0
2020-02-24,9.36,9.58,9.36,9.58,31378,91.3246165374912,93.4711353022613,91.3246165374912,93.4711353022613,3215.97933980297,0.0,1.0
2020-02-25,9.31,9.422,9.31,9.38,41049,90.8367713636798,91.9295445530173,90.8367713636798,91.5197546070157,4207.17496078692,0.0,1.0
2020-02-26,9.362,9.419,9.31,9.41,20021,91.3441303444436,91.9002738425886,90.8367713636798,91.8124617113025,2051.9829932499,0.0,1.0
2020-02-27,9.372,9.4,9.32,9.39,63669,91.4416993792059,91.7148926765403,90.9343403984421,91.617323641778,6525.53344973915,0.0,1.0
2020-02-28,9.14,9.34,9.045,9.34,79782,89.1780977727211,91.1294784679666,88.2511919424794,91.1294784679666,8176.9795298668,0.0,1.0
2020-03-02,9.15,9.37,9.13,9.13,29873,89.2756668074833,91.4221855722534,89.0805287379588,89.0805287379588,3061.72958180681,0.0,1.0
2020-03-03,9.31,9.36,9.2,9.2,33082,90.8367713636798,91.3246165374912,89.7635119812947,89.7635119812947,3390.62491297603,0.0,1.0
2020-03-04,9.35,9.37,9.257,9.358,42365,91.2270475027289,91.4221855722534,90.3196554794397,91.3051027305387,4342.0538189417,0.0,1.0
2020-03-05,9.4,9.4,9.26,9.26,25309,91.7148926765403,91.7148926765403,90.3489261898684,90.3489261898684,2593.95822267427,0.0,1.0
2020-03-06,9.39,9.49,9.32,9.49,36446,91.617323641778,92.5930139894008,90.9343403984421,92.5930139894008,3735.40643184585,0.0,1.0
2020-03-09,9.33,9.49,9.27,9.49,55674,91.0319094332043,92.5930139894008,90.4464952246307,92.5930139894008,5706.1136389888,0.0,1.0
2020-03-10,9.372,9.42,9.295,9.42,11402,91.4416993792059,91.9100307460648,90.6904178115364,91.9100307460648,1168.60846556292,0.0,1.0
2020-03-11,9.28,9.42,9.28,9.42,29960,90.5440642593929,91.9100307460648,90.5440642593929,91.9100307460648,3070.64634522586,0.0,1.0
2020-03-12,9.0,9.3,8.83,9.3,199677,87.8121312860492,90.7392023289175,86.1534576950905,90.7392023289175,20465.2019451156,0.0,1.0
2020-03-13,8.6,9.08,8.54,8.85,78557,83.9093698955581,88.5926835641474,83.3239556869844,86.348595764615,8051.42740126527,0.0,1.0
2020-03-16,8.41,8.721,8.27,8.41,55967,82.0555582350749,85.0899552161817,80.689591748403,82.0555582350749,5736.14365831961,0.0,1.0
2020-03-17,8.68,8.78,8.47,8.51,70384,84.6899221736563,85.6656125212791,82.6409724436485,83.0312485826976,7213.76409754261,0.0,1.0
2020-03-18,8.42,8.795,8.4,8.55,39903,82.1531272698371,85.8119660734225,81.9579892003126,83.4215247217467,4089.71966333603,0.0,1.0
2020-03-19,8.32,8.48,8.258,8.29,29734,81.6369870759447,83.2069291350975,81.028634528023,81.3426229398535,3030.32839477359,0.0471,1.0
2020-03-20,8.55,8.65,8.32,8.32,16062,83.8937787859768,84.8749925729473,81.6369870759447,81.6369870759447,1636.95213146073,0.0,1.0
2020-03-23,8.83,8.91,8.64,8.64,64115,86.6411773894942,87.4261484190706,84.7768711942503,84.7768711942503,6534.25388548156,0.0,1.0
2020-03-24,9.01,9.33,8.99,9.07,51887,88.4073622060411,91.5472463243466,88.211119448647,88.9960904782234,5288.04228894926,0.0,1.0
2020-03-25,8.97,9.21,8.94,9.15,45770,88.0148766912529,90.3697897799821,87.7205125551617,89.7810615077998,4664.63074691556,0.0,1.0
2020-03-26,9.002,9.2,8.94,9.15,22871,88.3288651030834,90.271668401285,87.7205125551617,89.7810615077998,2330.88856920922,0.0,1.0
2020-03-27,9.075,9.117,8.99,8.99,35221,89.0451511675719,89.4572609580995,88.211119448647,88.211119448647,3589.53374562187,0.0,1.0
2020-03-30,9.01,9.2,8.96,9.14,42136,88.4073622060411,90.271668401285,87.9167553125558,89.6829401291027,4294.27312982377,0.0,1.0
2020-03-31,9.07,9.18,8.97,8.98,20999,88.9960904782234,90.0754256438909,88.0148766912529,88.1129980699499,2140.10445825824,0.0,1.0
2020-04-01,8.987,9.1,8.94,8.95,3349,88.1816830350379,89.2904546143145,87.7205125551617,87.8186339338588,341.311959174573,0.0,1.0
2020-04-02,9.1,9.276,8.94,8.99,39498,89.2904546143145,91.0173908793826,87.7205125551617,88.211119448647,4025.42244355846,0.0,1.0
2020-04-03,9.19,9.28,9.108,9.19,25533,90.173547022588,91.0566394308614,89.3689517172722,90.173547022588,2602.18520561492,0.0,1.0
2020-04-06,9.25,9.278,9.2,9.2,16299,90.7622752947702,91.037015155122,90.271668401285,90.271668401285,1661.10588909715,0.0,1.0
2020-04-07,9.18,9.28,9.01,9.28,18439,90.0754256438909,91.0566394308614,88.4073622060411,91.0566394308614,1879.20310994923,0.0,1.0
2020-04-08,9.14,9.25,9.034,9.08,10707,89.6829401291027,90.7622752947702,88.642853514914,89.0942118569204,1091.19950638464,0.0,1.0
2020-04-09,9.416,9.44,9.17,9.17,68421,92.3910901811413,92.6265814900142,89.9773042651939,89.9773042651939,6973.09810650447,0.0,1.0
2020-04-13,9.69,9.87,9.41,9.87,36645,95.0796159574404,96.8458007739873,92.332217353923,96.8458007739873,3734.66012061876,0.0,1.0
2020-04-14,9.8,9.89,9.56,9.81,63243,96.158951123108,97.0420435313814,93.8040380343788,96.257072501805,6445.3843637138,0.0,1.0
2020-04-15,9.79,9.844,9.749,9.8,22359,96.0608297444109,96.590685189375,95.658532091753,96.158951123108,2278.70829954741,0.0,1.0
2020-04-16,9.75,9.9,9.75,9.835,16976,95.6683442296227,97.1401649100784,95.6683442296227,96.5023759485476,1730.10206597419,0.0,1.0
2020-04-17,9.726,10.0,9.692,10.0,38108,95.4328529207498,98.1213786970489,95.0992402331798,98.1213786970489,3883.7611645938,0.0,1.0
2020-04-20,9.73,9.81,9.71,9.8,34161,95.4721014722286,96.257072501805,95.2758587148345,96.158951123108,3481.50428108767,0.0,1.0
2020-04-21,9.885,10.0,9.51,9.52,14682,97.8476200504841,98.9859585740861,94.1356466039559,94.23463256253,1483.24067488938,0.0871,1.0
2020-04-22,9.81,9.9,9.678,9.9,46633,97.1052253611785,97.9960989883453,95.7986107080006,97.9960989883453,4711.07222395563,0.0,1.0
2020-04-23,9.8,9.92,9.73,9.92,88893,97.0062394026044,98.1940709054934,96.3133376925858,98.1940709054934,8980.36461741874,0.0,1.0
2020-04-24,9.77,9.89,9.75,9.86,23251,96.7092815268822,97.8971130297712,96.511309609734,97.6001551540489,2348.91901184124,0.0,1.0
2020-04-27,9.76,9.779,9.74,9.76,56608,96.6102955683081,96.7983688895988,96.4123236511599,96.6102955683081,5718.79090887741,0.0,1.0
2020-04-28,9.761,9.84,9.73,9.84,25950,96.6201941641655,97.4021832369008,96.3133376925858,97.4021832369008,2621.58394724012,0.0,1.0
2020-04-29,9.76,9.8,9.72,9.8,30076,96.6102955683081,97.0062394026044,96.2143517340117,97.0062394026044,3038.41074362982,0.0,1.0
2020-04-30,9.735,9.8,9.7,9.8,23629,96.3628306718728,97.0062394026044,96.0163798168635,97.0062394026044,2387.10624621722,0.0,1.0
2020-05-01,9.84,9.85,9.693,9.79,20423,97.4021832369008,97.5011691954748,95.9470896458617,96.9072534440303,2063.22192502832,0.0,1.0
2020-05-04,9.81,9.85,9.76,9.85,32149,97.1052253611785,97.5011691954748,96.6102955683081,97.5011691954748,3247.83438612034,0.0,1.0
2020-05-05,9.82,9.83,9.77,9.81,14322,97.2042113197526,97.3031972783267,96.7092815268822,97.1052253611785,1446.87188024559,0.0,1.0
2020-05-06,9.76,9.83,9.73,9.8,35859,96.6102955683081,97.3031972783267,96.3133376925858,97.0062394026044,3622.63501981054,0.0,1.0
2020-05-07,9.845,9.89,9.72,9.72,58688,97.4516762161878,97.8971130297712,96.2143517340117,96.2143517340117,5928.92172237489,0.0,1.0
2020-05-08,9.84,9.89,9.8,9.89,34805,97.4021832369008,97.8971130297712,97.0062394026044,97.8971130297712,3516.15527104788,0.0,1.0
2020-05-11,9.8,9.83,9.77,9.77,26024,97.0062394026044,97.3031972783267,96.7092815268822,96.7092815268822,2629.05975502801,0.0,1.0
2020-05-12,9.845,9.89,9.79,9.79,26987,97.4516762161878,97.8971130297712,96.9072534440303,96.9072534440303,2726.34628070016,0.0,1.0
2020-05-13,10.005,10.128,9.87,9.92,135907,99.0354515533732,100.252978843834,97.699141112623,98.1940709054934,13729.927149039,0.0,1.0
2020-05-14,9.99,10.07,9.91,10.05,47758,98.8869726155121,99.6788602841047,98.0950849469194,99.4808883669566,4824.72470721749,0.0,1.0
2020-05-15,10.26,10.26,9.91,10.0,99006,101.559593497012,101.559593497012,98.0950849469194,98.9859585740861,10002.0246736207,0.0,1.0
2020-05-18,10.05,10.36,9.95,10.36,59056,99.4808883669566,102.549453082753,98.4910287812157,102.549453082753,5966.09871245521,0.0,1.0
2020-05-19,9.82,10.11,9.76,10.11,71970,99.5204827503862,102.459478676823,98.9124146276751,102.459478676823,7101.50695081167,0.234,1.0
2020-05-20,9.85,9.89,9.83,9.89,46678,99.8245168117418,100.229895560216,99.6218274375047,100.229895560216,4605.86551966079,0.0,1.0
2020-05-21,9.765,9.87,9.73,9.87,35019,98.9630869712344,100.027206185979,98.6083805663195,100.027206185979,3455.43520787097,0.0,1.0
2020-05-22,9.8,9.84,9.8,9.8,16805,99.3177933761492,99.7231721246232,99.3177933761492,99.3177933761492,1658.2023663803,0.0,1.0
2020-05-26,9.77,9.84,9.71,9.84,46823,99.0137593147936,99.7231721246232,98.4056911920825,99.7231721246232,4620.1731271065,0.0,1.0
2020-05-27,9.74,9.74,9.66,9.71,62465,98.7097252534381,98.7097252534381,97.8989677564899,98.4056911920825,6163.61861445672,0.0,1.0
2020-05-28,9.78,9.83,9.75,9.8,61666,99.1151040019121,99.6218274375047,98.8110699405566,99.3177933761492,6084.77876377313,0.0,1.0
2020-05-29,9.82,9.98,9.77,9.83,55153,99.5204827503862,101.141997744283,99.0137593147936,99.6218274375047,5442.12050657379,0.0,1.0
2020-06-01,9.86,9.89,9.82,9.89,20280,99.9258614988603,100.229895560216,99.5204827503862,100.229895560216,2001.09157930333,0.0,1.0
2020-06-02,9.82,9.98,9.82,9.94,45277,99.5204827503862,101.141997744283,99.5204827503862,100.736618995808,4467.6244297888,0.0,1.0
2020-06-03,9.69,9.79,9.631,9.79,38157,98.2030018178454,99.2164486890306,97.6050681638462,99.2164486890306,3765.07156762708,0.0,1.0
2020-06-04,9.77,9.795,9.71,9.72,13391,99.0137593147936,99.2671210325899,98.4056911920825,98.507035879201,1321.33221589994,0.0,1.0
2020-06-05,9.6,9.75,9.55,9.75,65916,97.2908996337788,98.8110699405566,96.7841761981862,98.8110699405566,6504.1396716646,0.0,1.0
2020-06-08,9.77,9.77,9.648,9.69,32741,99.0137593147936,99.0137593147936,97.7773541319477,98.2030018178454,3230.65776124114,0.0,1.0
2020-06-09,9.78,9.9,9.73,9.73,68085,99.1151040019121,100.331240247334,98.6083805663195,98.6083805663195,6718.16174442146,0.0,1.0
2020-06-10,9.88,9.9,9.77,9.86,74186,100.128550873097,100.331240247334,99.0137593147936,99.9258614988603,7320.16666184404,0.0,1.0
2020-06-11,9.85,9.96,9.83,9.92,89673,99.8245168117418,100.939308370045,99.6218274375047,100.533929621571,8848.31781020056,0.0,1.0
2020-06-12,9.85,9.93,9.79,9.79,44044,99.8245168117418,100.63527430869,99.2164486890306,99.2164486890306,4345.96042992287,0.0,1.0
2020-06-15,9.84,9.85,9.55,9.56,142035,99.7231721246232,99.8245168117418,96.7841761981862,96.8855208853047,14015.0415417332,0.0,1.0
2020-06-16,9.85,9.94,9.84,9.86,39035,99.8245168117418,100.736618995808,99.7231721246232,99.9258614988603,3851.70659753971,0.0,1.0
2020-06-17,9.87,9.88,9.85,9.85,30596,100.027206185979,100.128550873097,99.8245168117418,99.8245168117418,3019.00384419943,0.0,1.0
2020-06-18,9.87,9.95,9.81,9.81,36541,100.027206185979,100.837963682927,99.4191380632677,99.4191380632677,3605.61574947351,0.0,1.0
2020-06-19,9.76,9.78,9.7,9.78,38636,100.622099499365,100.828292326207,100.003521018836,100.828292326207,3747.56004770483,0.1687,1.0
2020-06-22,9.81,9.82,9.76,9.76,48366,101.137581566472,101.240677979893,100.622099499365,100.622099499365,4691.33681714702,0.0,1.0
2020-06-23,9.81,9.85,9.8,9.85,167248,101.137581566472,101.549967220158,101.03448515305,101.549967220158,16222.4848032545,0.0,1.0
2020-06-24,9.815,9.83,9.8,9.81,50930,101.189129773183,101.343774393315,101.03448515305,101.137581566472,4940.03606039981,0.0,1.0
2020-06-25,9.82,9.86,9.8,9.86,29412,101.240677979893,101.653063633579,101.03448515305,101.653063633579,2852.86355013706,0.0,1.0
2020-06-26,9.85,9.87,9.785,9.82,43197,101.549967220158,101.756160047001,100.879840532918,101.240677979893,4189.96147066741,0.0,1.0
2020-06-29,9.875,9.88,9.85,9.87,22627,101.807708253712,101.859256460422,101.549967220158,101.756160047001,2194.74172273054,0.0,1.0
2020-06-30,9.898,9.91,9.81,9.81,39431,102.044830004581,102.168545700687,101.137581566472,101.137581566472,3824.67233256677,0.0,1.0
2020-07-01,9.92,9.92,9.85,9.9,49123,102.271642114108,102.271642114108,101.549967220158,102.065449287265,4764.76323178914,0.0,1.0
2020-07-02,9.92,9.92,9.879,9.9,15190,102.271642114108,102.271642114108,101.84894681908,102.065449287265,1473.3781220788,0.0,1.0
2020-07-06,9.92,9.94,9.907,9.94,58536,102.271642114108,102.477834940951,102.13761677666,102.477834940951,5677.79208387129,0.0,1.0
2020-07-07,9.97,9.97,9.95,9.95,36635,102.787124181216,102.787124181216,102.580931354373,102.580931354373,3553.46988165613,0.0,1.0
2020-07-08,9.98,9.99,9.95,9.99,53874,102.890220594637,102.993317008059,102.580931354373,102.993317008059,5225.59400585078,0.0,1.0
2020-07-09,10.0,10.0,9.945,10.0,34689,103.09641342148,103.09641342148,102.529383147662,103.09641342148,3364.71452776771,0.0,1.0
2020-07-10,9.964,10.03,9.93,10.03,25634,102.725266333163,103.405702661744,102.37473852753,103.405702661744,2486.41045301961,0.0,1.0
2020-07-13,9.96,10.0,9.96,10.0,56078,102.684027767794,103.09641342148,102.684027767794,103.09641342148,5439.37447860007,0.0,1.0
2020-07-14,10.03,10.03,9.95,9.98,54969,103.405702661744,103.405702661744,102.580931354373,102.890220594637,5331.80526613232,0.0,1.0
2020-07-15,10.04,10.05,9.97,10.05,106325,103.508799075166,103.611895488587,102.787124181216,103.611895488587,10313.1618716279,0.0,1.0
2020-07-16,10.04,10.075,9.97,10.03,106138,103.508799075166,103.869636522141,102.787124181216,103.405702661744,10295.0235102831,0.0,1.0
2020-07-17,10.06,10.09,10.03,10.03,46537,103.714991902009,104.024281142273,103.405702661744,103.405702661744,4513.93006367223,0.0,1.0
2020-07-20,10.07,10.08,10.032,10.05,123489,103.81808831543,103.921184728852,103.426321944429,103.611895488587,11978.0112519677,0.0,1.0
2020-07-21,9.95,10.0,9.94,10.0,94318,104.207792758164,104.731450008205,104.103061308155,104.731450008205,9005.69981534781,0.1578,1.0
2020-07-22,10.13,10.13,9.95,9.97,75115,106.092958858311,106.092958858311,104.207792758164,104.41725565818,7172.15315878045,0.0,1.0
2020-07-23,10.04,10.07,9.99,10.07,67430,105.150375808237,105.464570158262,104.626718558196,105.464570158262,6438.37166340367,0.0,1.0
2020-07-24,10.1,10.1,10.03,10.065,75895,105.778764508287,105.778764508287,105.045644358229,105.412204433258,7246.62935479783,0.0,1.0
2020-07-27,10.1,10.11,10.08,10.1,93291,105.778764508287,105.883495958295,105.56930160827,105.778764508287,8907.63949059154,0.0,1.0
2020-07-28,10.1,10.12,10.07,10.12,61803,105.778764508287,105.988227408303,105.464570158262,105.988227408303,5901.09274674973,0.0,1.0
2020-07-29,10.12,10.12,10.094,10.1,62899,105.988227408303,105.988227408303,105.715925638282,105.778764508287,6005.74135038449,0.0,1.0
2020-07-30,10.12,10.19,10.09,10.19,95507,105.988227408303,106.72134755836,105.674033058278,106.72134755836,9119.22827312312,0.0,1.0
2020-07-31,10.15,10.15,10.12,10.14,55330,106.302421758328,106.302421758328,105.988227408303,106.197690308319,5283.03580210771,0.0,1.0
2020-08-03,10.14,10.18,10.1291,10.18,61592,106.197690308319,106.616616108352,106.083533027811,106.616616108352,5880.94598090404,0.0,1.0
2020-08-04,10.17,10.17,10.13,10.17,75560,106.511884658344,106.511884658344,106.092958858311,106.511884658344,7214.64278343141,0.0,1.0
2020-08-05,10.16,10.18,10.11,10.18,125782,106.407153208336,106.616616108352,105.883495958295,106.616616108352,12009.9549839276,0.0,1.0
2020-08-06,10.16,10.17,10.15,10.17,144134,106.407153208336,106.511884658344,106.302421758328,106.511884658344,13762.2462009939,0.0,1.0
2020-08-07,10.15,10.16,10.14,10.16,53497,106.302421758328,106.407153208336,106.197690308319,106.407153208336,5108.01674146676,0.0,1.0
2020-08-10,10.18,10.18,10.15,10.16,122708,106.616616108352,106.616616108352,106.302421758328,106.407153208336,11716.4423857769,0.0,1.0
2020-08-11,10.0877,10.16,10.07,10.16,68408,105.649944824777,106.407153208336,105.464570158262,106.407153208336,6531.75335533316,0.0,1.0
2020-08-12,10.1,10.15,10.08,10.08,47890,105.778764508287,106.302421758328,105.56930160827,105.56930160827,4572.64747086459,0.0,1.0
2020-08-13,10.18,10.21,10.16,10.21,45406,106.616616108352,106.930810458377,106.407153208336,106.930810458377,4335.4694312399,0.0,1.0
2020-08-14,10.19,10.2,10.1535,10.19,48663,106.72134755836,106.826079008369,106.339077765831,106.72134755836,4646.45529076395,0.0,1.0
2020-08-17,10.34,10.34,10.21,10.21,108534,108.292319308484,108.292319308484,106.930810458377,106.930810458377,10363.0762289166,0.0,1.0
2020-08-18,10.43,10.45,10.27,10.39,134118,109.234902358557,109.444365258574,107.559199158426,108.815976558525,12805.8954582882,0.0,1.0
2020-08-19,10.01,10.34,9.96,10.34,141122,105.969375747302,109.462871651059,105.440058186126,109.462871651059,13330.5609289292,0.1082,1.0
2020-08-20,10.09,10.09,9.93,10.05,130188,106.816283845182,106.816283845182,105.122467649421,106.392829796242,12297.7215899395,0.0,1.0
2020-08-21,10.0,10.07,9.9857,10.07,69128,105.863512235067,106.604556820712,105.71212741257,106.604556820712,6529.91748908757,0.0,1.0
2020-08-24,10.0,10.045,9.95,10.03,66402,105.863512235067,106.339898040124,105.334194673891,106.181102771772,6272.41611373673,0.0,1.0
2020-08-25,9.99,10.01,9.911,10.01,104000,105.757648722831,105.969375747302,104.921326976174,105.969375747302,9823.97029951848,0.0,1.0
2020-08-26,10.12,10.12,9.96,10.0,74243,107.133874381887,107.133874381887,105.440058186126,105.863512235067,7013.08679756874,0.0,1.0
2020-08-27,10.01,10.22,9.9026,10.22,70153,105.969375747302,108.192509504238,104.832401625897,108.192509504238,6626.74027328956,0.0,1.0
2020-08-28,10.18,10.19,10.03,10.03,73091,107.769055455298,107.874918967533,106.181102771772,106.181102771772,6904.26743425096,0.0,1.0
2020-08-31,10.175,10.22,10.16,10.19,24842,107.71612369918,108.192509504238,107.557328430828,107.874918967533,2346.60644404459,0.0,1.0
2020-09-01,10.21,10.29,10.1801,10.21,30825,108.086645992003,108.933554089883,107.77011409042,108.086645992003,2911.76812002553,0.0,1.0
2020-09-02,10.08,10.18,10.01,10.18,55778,106.710420332947,107.769055455298,105.969375747302,107.769055455298,5268.8597631398,0.0,1.0
2020-09-03,10.01,10.1099,9.97,10.09,37025,105.969375747302,107.02695223453,105.545921698361,106.816283845182,3497.42788788143,0.0,1.0
2020-09-04,10.03,10.05,9.96,9.98,96198,106.181102771772,106.392829796242,105.440058186126,105.651785210596,9086.98360454877,0.0,1.0
2020-09-08,10.0,10.04,9.79,9.95,87786,105.863512235067,106.286966284007,103.64037847813,105.334194673891,8292.37554532232,0.0,1.0
2020-09-09,10.095,10.1099,10.03,10.04,34116,106.8692156013,107.02695223453,106.181102771772,106.286966284007,3222.64010325356,0.0,1.0
2020-09-10,10.095,10.16,10.07,10.16,80696,106.8692156013,107.557328430828,106.604556820712,107.557328430828,7622.64526240324,0.0,1.0
2020-09-11,10.09,10.14,10.069,10.14,45880,106.816283845182,107.345601406357,106.593970469488,107.345601406357,4333.88228213371,0.0,1.0
2020-09-14,10.14,10.14,10.01,10.01,47816,107.345601406357,107.345601406357,105.969375747302,105.969375747302,4516.75926770938,0.0,1.0
2020-09-15,10.1316,10.17,10.12,10.16,48650,107.25667605608,107.663191943063,107.133874381887,107.557328430828,4595.53995261127,0.0,1.0
2020-09-16,10.16,10.19,10.14,10.15,48956,107.557328430828,107.874918967533,107.345601406357,107.451464918593,4624.44509599253,0.0,1.0
2020-09-17,10.1564,10.2,10.08,10.2,29757,107.519217566423,107.980782479768,106.710420332947,107.980782479768,2810.88350194971,0.0,1.0
2020-09-18,10.16,10.2,10.1,10.2,23384,107.557328430828,107.980782479768,106.922147357417,107.980782479768,2208.88193734556,0.0,1.0
2020-09-21,9.92,10.03,9.8,10.03,142230,105.851867248721,107.025627873454,104.571401112647,107.025627873454,13329.2084180692,0.0789,1.0
2020-09-22,9.875,9.95,9.85,9.95,32921,105.371692447693,106.171983782739,105.104928669345,106.171983782739,3085.22020903649,0.0,1.0
2020-09-23,9.6601,9.85,9.655,9.85,162068,103.078591009009,105.104928669345,103.024171198226,105.104928669345,15188.343878926,0.0,1.0
2020-09-24,9.7,9.76,9.59,9.59,106970,103.504345999253,104.14457906729,102.330585374519,102.330585374519,10024.7867853538,0.0,1.0
2020-09-25,9.68,9.74,9.64,9.7,58554,103.290934976574,103.931168044611,102.864112931216,103.504345999253,5487.43914583161,0.0,1.0
2020-09-28,9.77,9.79,9.6932,9.79,34956,104.251284578629,104.464695601308,103.431786251542,104.464695601308,3275.93200774823,0.0,1.0
2020-09-29,9.86,9.88,9.7887,9.79,47006,105.211634180684,105.425045203363,104.450823884834,104.464695601308,4405.20826056222,0.0,1.0
2020-09-30,9.825,9.8701,9.8,9.86,34709,104.838164890996,105.319406747137,104.571401112647,105.211634180684,3252.78418746233,0.0,1.0
2020-10-01,9.9031,9.9699,9.85,9.85,25265,105.671534934557,106.384327750304,105.104928669345,105.104928669345,2367.73149604528,0.0,1.0
2020-10-02,9.89,9.928,9.88,9.895,36796,105.531750714702,105.937231657792,105.425045203363,105.585103470372,3448.36921149743,0.0,1.0
2020-10-05,9.94,9.97,9.9293,9.95,54335,106.0652782714,106.385394805418,105.951103374266,106.171983782739,5092.05188353928,0.0,1.0
2020-10-06,9.83,9.975,9.83,9.975,56517,104.891517646666,106.438747561088,104.891517646666,106.438747561088,5296.53991537664,0.0,1.0
2020-10-07,9.83,9.86,9.81,9.86,37856,104.891517646666,105.211634180684,104.678106623987,105.211634180684,3547.7080353964,0.0,1.0
2020-10-08,9.845,9.88,9.8,9.87,77655,105.051575913675,105.425045203363,104.571401112647,105.318339692023,7277.50600931709,0.0,1.0
2020-10-09,9.995,10.0,9.9,9.9,31057,106.652158583766,106.705511339436,105.638456226042,105.638456226042,2910.53382436884,0.0,1.0
2020-10-12,9.98,10.06,9.9709,10.05,260841,106.492100316757,107.345744407473,106.394998301438,107.239038896133,24444.9416647516,0.0,1.0
2020-10-13,9.89,9.96,9.85,9.96,112609,105.531750714702,106.278689294078,105.104928669345,106.278689294078,10553.2505853221,0.0,1.0
2020-10-14,9.93,9.98,9.92,9.95,141713,105.95857276006,106.492100316757,105.851867248721,106.171983782739,13280.7573124506,0.0,1.0
2020-10-15,9.94,9.98,9.8942,9.92,48814,106.0652782714,106.492100316757,105.576567029465,105.851867248721,4574.6465564201,0.0,1.0
2020-10-16,9.965,10.05,9.93,9.97,134078,106.332042049748,107.239038896133,105.95857276006,106.385394805418,12565.2366327631,0.0,1.0
2020-10-19,9.94,10.01,9.94,10.01,126280,106.0652782714,106.812216850776,106.0652782714,106.812216850776,11834.4402660042,0.0,1.0
2020-10-20,9.86,9.87,9.78,9.87,66175,106.578531780942,106.686623598164,105.713797243166,106.686623598164,6122.11004502386,0.1281,1.0
2020-10-21,9.88,9.91,9.85,9.85,96995,106.794715415386,107.118990867052,106.47043996372,106.47043996372,8973.38970634061,0.0,1.0
2020-10-22,9.835,9.86,9.78,9.86,64953,106.308302237887,106.578531780942,105.713797243166,106.578531780942,6009.05800913388,0.0,1.0
2020-10-23,9.86,9.87,9.8,9.87,62858,106.578531780942,106.686623598164,105.92998087761,106.686623598164,5815.2413027595,0.0,1.0
2020-10-26,9.85,9.86,9.8219,9.86,64626,106.47043996372,106.578531780942,106.166701957326,106.578531780942,5978.8059504301,0.0,1.0
2020-10-27,9.9,9.9,9.85,9.85,65502,107.01089904983,107.01089904983,106.47043996372,106.47043996372,6059.8481627375,0.0,1.0
2020-10-28,9.78,9.79,9.71,9.78,87812,105.713797243166,105.821889060388,104.957154522611,105.713797243166,8123.83418622793,0.0,1.0
2020-10-29,9.74,9.74,9.66,9.7,57549,105.281429974278,105.281429974278,104.416695436501,104.849062705389,5324.08479004271,0.0,1.0
2020-10-30,9.75,9.79,9.735,9.74,53858,105.3895217915,105.821889060388,105.227384065667,105.281429974278,4982.61583384803,0.0,1.0
2020-11-02,9.82,9.8299,9.7604,9.78,55243,106.146164512054,106.253175411104,105.501937281411,105.713797243166,5110.74764211942,0.0,1.0
2020-11-03,9.88,9.88,9.82,9.82,74242,106.794715415386,106.794715415386,106.146164512054,106.146164512054,6868.42000699149,0.0,1.0
2020-11-04,9.89,9.905,9.81,9.9,98299,106.902807232608,107.064944958441,106.038072694832,107.01089904983,9094.02788539179,0.0,1.0
2020-11-05,10.06,10.07,9.98,9.98,130361,108.740368125383,108.848459942605,107.875633587607,107.875633587607,12060.2098614183,0.0,1.0
2020-11-06,10.08,10.09,10.0298,10.09,169931,108.956551759827,109.064643577049,108.413930837373,109.064643577049,15720.986506399,0.0,1.0
2020-11-09,10.08,10.08,9.64,9.89,311200,108.956551759827,108.956551759827,104.200511802057,106.902807232608,28790.3384361379,0.0,1.0
2020-11-10,9.77,9.81,9.75,9.81,67879,105.605705425944,106.038072694832,105.3895217915,106.038072694832,6279.75380047107,0.0,1.0
2020-11-11,9.72,9.76,9.6897,9.76,87382,105.065246339834,105.497613608722,104.737728133651,105.497613608722,8084.05319160214,0.0,1.0
2020-11-12,9.8,9.81,9.72,9.72,103779,105.92998087761,106.038072694832,105.065246339834,105.065246339834,9601.00428201783,0.0,1.0
2020-11-13,9.84,9.8451,9.8144,9.84,82368,106.362348146498,106.417474973281,106.08563309441,106.362348146498,7620.18829147752,0.0,1.0
2020-11-16,9.83,9.88,9.82,9.86,266735,106.254256329276,106.794715415386,106.146164512054,106.578531780942,24676.7060500104,0.0,1.0
2020-11-17,9.84,9.87,9.8,9.86,153229,106.362348146498,106.686623598164,105.92998087761,106.578531780942,14175.8186639813,0.0,1.0
2020-11-18,9.81,9.84,9.77,9.82,156738,106.038072694832,106.362348146498,105.605705425944,106.146164512054,14500.4500829157,0.0,1.0
2020-11-19,9.61,9.67,9.55,9.67,112504,105.492209017861,106.150849240657,104.833568795064,106.150849240657,10248.7515435092,0.1495,1.0
2020-11-20,9.8,9.8,9.61,9.61,68282,107.577903056715,107.577903056715,105.492209017861,105.492209017861,6220.26997168013,0.0,1.0
2020-11-23,9.49,9.66,9.46,9.66,280360,104.174928572268,106.041075870191,103.84560846087,106.041075870191,25539.8917615219,0.0,1.0
2020-11-24,9.33,9.37,9.3,9.34,185070,102.418554644812,102.857648126676,102.089234533414,102.528328015278,16859.2800981054,0.0,1.0
2020-11-25,9.35,9.37,9.32,9.32,92970,102.638101385744,102.857648126676,102.308781274346,102.308781274346,8469.2671460575,0.0,1.0
2020-11-27,9.24,9.28,9.18,9.28,184528,101.430594310617,101.869687792481,100.771954087821,101.869687792481,16809.9056462053,0.0,1.0
2020-11-30,9.19,9.2394,9.16,9.2,105983,100.881727458287,101.424007908389,100.552407346889,100.991500828753,9654.70947553636,0.0,1.0
2020-12-01,9.37,9.39,9.31,9.31,90955,102.857648126676,103.077194867608,102.19900790388,102.19900790388,8285.70714498935,0.0,1.0
2020-12-02,9.45,9.46,9.37,9.42,106237,103.735835090404,103.84560846087,102.857648126676,103.406514979006,9677.84805631616,0.0,1.0
2020-12-03,9.5,9.52,9.425,9.46,82750,104.284701942734,104.504248683666,103.461401664239,103.84560846087,7538.25810838186,0.0,1.0
2020-12-04,9.49,9.53,9.455,9.52,83011,104.174928572268,104.614022054132,103.790721775637,104.504248683666,7562.03436658473,0.0,1.0
2020-12-07,9.61,9.63,9.49,9.49,100990,105.492209017861,105.711755758793,104.174928572268,104.174928572268,9199.86327934114,0.0,1.0
2020-12-08,9.65,9.675,9.62,9.63,182661,105.931302499725,106.20573592589,105.601982388327,105.711755758793,16639.8279677962,0.0,1.0
2020-12-09,9.49,9.64,9.45,9.64,85457,104.174928572268,105.821529129259,103.735835090404,105.821529129259,7784.85707755877,0.0,1.0
2020-12-10,9.5,9.55,9.47,9.49,45286,104.284701942734,104.833568795064,103.955381831336,104.174928572268,4125.40854013512,0.0,1.0
2020-12-11,9.51,9.55,9.5085,9.51,85370,104.3944753132,104.833568795064,104.37800930763,104.3944753132,7776.93165815782,0.0,1.0
2020-12-14,9.47,9.505,9.44,9.5,53737,103.955381831336,104.339588627967,103.626061719938,104.284701942734,4895.26738332466,0.0,1.0
2020-12-15,9.58,9.59,9.55,9.58,74288,105.162888906462,105.272662276929,104.833568795064,105.162888906462,6767.39720067037,0.0,1.0
2020-12-16,9.63,9.63,9.55,9.58,117441,105.711755758793,105.711755758793,104.833568795064,105.162888906462,10698.4963203199,0.0,1.0
2020-12-17,9.71,9.73,9.69,9.69,100631,106.589942722521,106.809489463453,106.370395981589,106.370395981589,9167.15953721538,0.0,1.0
2020-12-18,9.69,9.72,9.6765,9.7,129912,106.370395981589,106.699716092987,106.22220193146,106.480169352055,11834.5641978985,0.0,1.0
2020-12-21,9.59,9.62,9.56,9.59,63096,106.38247105234,106.715262932587,106.049679172093,106.38247105234,5687.87915917366,0.1011,1.0
2020-12-22,9.52,9.61,9.52,9.61,51286,105.605956665097,106.604332305838,105.605956665097,106.604332305838,4623.24981864745,0.0,1.0
2020-12-23,9.56,9.59,9.546,9.57,56299,106.049679172093,106.38247105234,105.894376294644,106.160609798842,5075.15387318241,0.0,1.0
2020-12-24,9.62,9.62,9.56,9.57,20668,106.715262932587,106.715262932587,106.049679172093,106.160609798842,1863.14641913594,0.0,1.0
2020-12-28,9.58,9.68,9.58,9.66,53023,106.271540425591,107.380846693082,106.271540425591,107.158985439584,4779.83416788489,0.0,1.0
2020-12-29,9.62,9.67,9.6,9.67,55611,106.715262932587,107.269916066333,106.493401679089,107.269916066333,5013.13312921274,0.0,1.0
2020-12-30,9.66,9.68,9.62,9.62,87719,107.158985439584,107.380846693082,106.715262932587,106.715262932587,7907.55470970507,0.0,1.0
2020-12-31,9.71,9.71,9.67,9.69,66267,107.713638573329,107.713638573329,107.269916066333,107.491777319831,5973.73348930138,0.0,1.0
2021-01-04,9.82,9.83,9.76,9.76,98970,108.933875467568,109.044806094317,108.268291707074,108.268291707074,8921.79219575596,0.0,1.0
2021-01-05,9.83,9.86,9.82,9.86,81950,109.044806094317,109.377597974565,108.933875467568,109.377597974565,7387.49995394768,0.0,1.0
2021-01-06,9.75,9.82,9.7095,9.82,107500,108.157361080325,108.933875467568,107.708092041991,108.933875467568,9690.74124526385,0.0,1.0
2021-01-07,9.75,9.77,9.725,9.77,178629,108.157361080325,108.379222333823,107.880034513452,108.379222333823,16102.7666781417,0.0,1.0
2021-01-08,9.47,9.7,9.3948,9.7,279542,105.051303531352,107.60270794658,104.217105218199,107.60270794658,25199.7133877538,0.0,1.0
2021-01-11,9.49,9.51,9.4169,9.49,199670,105.27316478485,105.495026038348,104.462261903314,105.27316478485,17999.5377157379,0.0,1.0
2021-01-12,9.53,9.53,9.45,9.47,76334,105.716887291846,105.716887291846,104.829442277853,105.051303531352,6881.23760200902,0.0,1.0
2021-01-13,9.47,9.58,9.47,9.5,136085,105.051303531352,106.271540425591,105.051303531352,105.384095411599,12267.5769522021,0.0,1.0
2021-01-14,9.5,9.535,9.46,9.46,94225,105.384095411599,105.77235260522,104.940372904603,104.940372904603,8494.04738451147,0.0,1.0
2021-01-15,9.39,9.49,9.38,9.49,139283,104.163858517359,105.27316478485,104.05292789061,105.27316478485,12555.865235945,0.0,1.0
2021-01-19,9.4,9.41,9.36,9.41,70479,105.066833819096,105.178607046564,104.619740909228,105.178607046564,6305.53501917357,0.0714,1.0
2021-01-20,9.54,9.54,9.41,9.41,41001,106.631659003636,106.631659003636,105.178607046564,105.178607046564,3668.23083927319,0.0,1.0
2021-01-21,9.54,9.54,9.5,9.51,130875,106.631659003636,106.631659003636,106.184566093768,106.296339321235,11708.9756613224,0.0,1.0
2021-01-22,9.46,9.49,9.4,9.43,84151,105.737473183899,106.072792866301,105.066833819096,105.402153501498,7528.72596657833,0.0,1.0
2021-01-25,9.49,9.54,9.44,9.54,88065,106.072792866301,106.631659003636,105.513926728965,106.631659003636,7878.89926734937,0.0,1.0
2021-01-26,9.47,9.48,9.45,9.48,198756,105.849246411366,105.961019638833,105.625699956432,105.961019638833,17782.075771093,0.0,1.0
2021-01-27,9.4,9.45,9.35,9.42,62296,105.066833819096,105.625699956432,104.507967681761,105.290380274031,5573.42768135809,0.0,1.0
2021-01-28,9.41,9.49,9.38,9.42,99678,105.178607046564,106.072792866301,104.843287364162,105.290380274031,8917.87794436893,0.0,1.0
2021-01-29,9.44,9.505,9.4,9.48,108027,105.513926728965,106.240452707501,105.066833819096,105.961019638833,9664.83678139957,0.0,1.0
2021-02-01,9.5,9.5599,9.48,9.55,154911,106.184566093768,106.854087726296,105.961019638833,106.743432231103,13859.4011741822,0.0,1.0
2021-02-02,9.4,9.45,9.36,9.45,121686,105.066833819096,105.625699956432,104.619740909228,105.625699956432,10886.8646595887,0.0,1.0
2021-02-03,9.38,9.4,9.36,9.37,83272,104.843287364162,105.066833819096,104.619740909228,104.731514136695,7450.08459422836,0.0,1.0
2021-02-04,9.18,9.23,9.13,9.23,206890,102.60782281482,103.166688952155,102.048956677484,103.166688952155,18509.799232634,0.0,1.0
2021-02-05,9.27,9.28,9.19,9.19,118546,103.613781862024,103.725555089491,102.719596042287,102.719596042287,10605.9387105797,0.0,1.0
2021-02-08,9.36,9.4,9.345,9.35,55671,104.619740909228,105.066833819096,104.452081068027,104.507967681761,4980.70971569418,0.0,1.0
2021-02-09,9.39,9.45,9.37,9.45,108592,104.955060591629,105.625699956432,104.731514136695,105.625699956432,9715.38555884867,0.0,1.0
2021-02-10,9.4,9.44,9.38,9.4,70364,105.066833819096,105.513926728965,104.843287364162,105.066833819096,6295.24632995828,0.0,1.0
2021-02-11,9.3333,9.4,9.31,9.4,82454,104.321306391891,105.066833819096,104.060874771892,105.066833819096,7376.9007005056,0.0,1.0
2021-02-12,9.32,9.3553,9.28,9.32,116935,104.172647999359,104.567207492318,103.725555089491,104.172647999359,10461.8075947028,0.0,1.0
2021-02-16,9.21,9.29,9.18,9.26,195497,102.943142497221,103.837328316958,102.60782281482,103.502008634557,17490.5032654177,0.0,1.0
2021-02-17,9.11,9.16,9.09,9.16,166049,101.82541022255,102.384276359885,101.601863767616,102.384276359885,14855.8830913995,0.0,1.0
2021-02-18,9.11,9.16,9.09,9.13,132353,101.82541022255,102.384276359885,101.601863767616,102.048956677484,11841.2076844546,0.0,1.0
2021-02-19,9.07,9.0899,9.0302,9.07,219224,102.407748737654,102.632436080529,101.958374051903,102.407748737654,19416.1252884656,0.0921,1.0
2021-02-22,9.19,9.2,9.11,9.11,142512,103.762647287656,103.875555500156,102.859381587654,102.859381587654,12621.9339447771,0.0,1.0
2021-02-23,9.18,9.19,9.12,9.19,89933,103.649739075155,103.762647287656,102.972289800154,103.762647287656,7965.14248242709,0.0,1.0
2021-02-24,9.17,9.17,9.08,9.15,100720,103.536830862655,103.536830862655,102.520656950154,103.311014437655,8920.52028543532,0.0,1.0
2021-02-25,9.06,9.1,9.0,9.1,133805,102.294840525153,102.746473375154,101.617391250152,102.746473375154,11850.7765765754,0.0,1.0
2021-02-26,8.81,9.01,8.75,9.01,273282,99.4721352126492,101.730299462653,98.7946859376482,101.730299462653,24203.9081080652,0.0,1.0
2021-03-01,8.77,8.8799,8.76,8.86,159931,99.0205023626485,100.261363618025,98.9075941501483,100.03667627515,14164.6915187644,0.0,1.0
2021-03-02,8.84,8.85,8.76,8.78,204719,99.8108598501497,99.9237680626499,98.9075941501483,99.1334105751487,18131.453458241,0.0,1.0
2021-03-03,8.735,8.7896,8.67,8.76,295775,98.6253236188979,99.2418024591488,97.8914202376468,98.9075941501483,26196.0572619601,0.0,1.0
2021-03-04,8.66,8.78,8.63,8.74,214981,97.7785120251467,99.1334105751487,97.4397873876461,98.681777725148,19040.3333149639,0.0,1.0
2021-03-05,8.65,8.7,8.62,8.67,180432,97.6656038126465,98.2301448751473,97.326879175146,97.8914202376468,15980.4141793255,0.0,1.0
2021-03-08,8.57,8.6585,8.5558,8.65,269870,96.7623381126451,97.7615757932716,96.6020084508949,97.6656038126465,23901.7157409693,0.0,1.0
2021-03-09,8.75,8.78,8.7,8.7,139979,98.7946859376482,99.1334105751487,98.2301448751473,98.2301448751473,12397.5924248903,0.0,1.0
2021-03-10,8.79,8.795,8.74,8.79,166057,99.2463187876488,99.3027728938989,98.681777725148,99.2463187876488,14707.2561262761,0.0,1.0
2021-03-11,8.79,8.82,8.76,8.76,314575,99.2463187876488,99.5850434251494,98.9075941501483,98.9075941501483,27861.1265765569,0.0,1.0
2021-03-12,8.79,8.8,8.7,8.74,163479,99.2463187876488,99.359227000149,98.2301448751473,98.681777725148,14478.9290681362,0.0,1.0
2021-03-15,8.82,8.85,8.7911,8.82,146005,99.5850434251494,99.9237680626499,99.2587386910239,99.5850434251494,12931.3002807286,0.0,1.0
2021-03-16,8.8182,8.845,8.78,8.78,147815,99.5647199468993,99.8673139563998,99.1334105751487,99.1334105751487,13091.6074860169,0.0,1.0
2021-03-17,8.9,8.9,8.8,8.83,219129,100.488309125151,100.488309125151,99.359227000149,99.6979516376495,19407.711374376,0.0,1.0
2021-03-18,8.85,8.85,8.79,8.81,199330,99.9237680626499,99.9237680626499,99.2463187876488,99.4721352126492,17654.1631105621,0.0,1.0
2021-03-19,8.8,8.8,8.7501,8.78,126701,100.2512018789,100.2512018789,99.6827319955189,100.023358238266,11121.7499551461,0.079,1.0
2021-03-22,8.8025,8.805,8.76,8.76,183784,100.27968233398,100.308162789059,99.7955145976326,99.7955145976326,16132.4669399338,0.0,1.0
2021-03-23,8.77,8.8,8.73,8.8,187711,99.9094364179496,100.2512018789,99.4537491366819,100.2512018789,16477.1770217317,0.0,1.0
2021-03-24,8.78,8.8,8.76,8.77,63501,100.023358238266,100.2512018789,99.7955145976326,99.9094364179496,5574.08579175961,0.0,1.0
2021-03-25,8.77,8.83,8.76,8.78,169950,99.9094364179496,100.592967339851,99.7955145976326,100.023358238266,14918.1253887268,0.0,1.0
2021-03-26,8.81,8.82,8.76,8.77,186949,100.365123699217,100.479045519534,99.7955145976326,99.9094364179496,16410.2890455846,0.0,1.0
2021-03-29,8.73,8.78,8.7,8.78,169744,99.4537491366819,100.023358238266,99.111983675731,100.023358238266,14900.042812498,0.0,1.0
2021-03-30,8.61,8.65,8.6,8.65,262703,98.0866872928787,98.5423745741464,97.9727654725617,98.5423745741464,23059.9370049703,0.0,1.0
2021-03-31,8.71,8.75,8.6,8.6,134547,99.225905496048,99.6815927773157,97.9727654725617,97.9727654725617,11810.4678827716,0.0,1.0
2021-04-01,8.81,8.81,8.765,8.78,168313,100.365123699217,100.365123699217,99.8524755077911,100.023358238266,14774.4303533556,0.0,1.0
2021-04-05,8.81,8.82,8.75,8.8,261930,100.365123699217,100.479045519534,99.6815927773157,100.2512018789,22992.0834543644,0.0,1.0
2021-04-06,8.85,8.86,8.8,8.8,149425,100.820810980485,100.934732800802,100.2512018789,100.2512018789,13116.45122807,0.0,1.0
2021-04-07,8.85,8.86,8.8211,8.85,121288,100.820810980485,100.934732800802,100.491576919769,100.820810980485,10646.5995419117,0.0,1.0
2021-04-08,8.91,8.91,8.87,8.91,155394,101.504341902387,101.504341902387,101.048654621119,101.504341902387,13640.4070412227,0.0,1.0
2021-04-09,8.88,8.88,8.8235,8.87,121718,101.162576441436,101.162576441436,100.518918156645,101.048654621119,10684.3447253018,0.0,1.0
2021-04-12,8.83,8.8646,8.81,8.855,101179,100.592967339851,100.987136838148,100.365123699217,100.877771890644,8881.44165169751,0.0,1.0
2021-04-13,8.88,8.89,8.84,8.84,112419,101.162576441436,101.276498261753,100.706889160168,100.706889160168,9868.08318961622,0.0,1.0
2021-04-14,8.85,8.88,8.83,8.87,95882,100.820810980485,101.162576441436,100.592967339851,101.048654621119,8416.47366002885,0.0,1.0
2021-04-15,8.95,8.95,8.89,8.89,158593,101.960029183654,101.960029183654,101.276498261753,101.276498261753,13921.2136497462,0.0,1.0
2021-04-16,8.98,8.99,8.965,8.98,153359,102.301794644605,102.415716464922,102.13091191413,102.301794644605,13461.7757663416,0.0,1.0
2021-04-19,8.96,8.98,8.96,8.98,329712,102.073951003971,102.301794644605,102.073951003971,102.301794644605,28941.9532695964,0.0,1.0
2021-04-20,8.85,8.86,8.82,8.83,142972,102.403185064687,102.51889487832,102.05605562379,102.171765437422,12356.0824714653,0.1389,1.0
2021-04-21,8.89,8.9,8.8479,8.86,111943,102.866024319217,102.981734132849,102.378886003824,102.51889487832,9674.46031462971,0.0,1.0
2021-04-22,8.855,8.88,8.85,8.87,112830,102.461039971503,102.750314505584,102.403185064687,102.634604691952,9751.11759823907,0.0,1.0
2021-04-23,8.8504,8.89,8.8219,8.89,60394,102.407813457233,102.866024319217,102.07804048838,102.866024319217,5219.4362866972,0.0,1.0
2021-04-26,8.87,8.87,8.85,8.87,113683,102.634604691952,102.634604691952,102.403185064687,102.634604691952,9824.83649668181,0.0,1.0
2021-04-27,8.88,8.9,8.86,8.9,239694,102.750314505584,102.981734132849,102.51889487832,102.981734132849,20715.096885512,0.0,1.0
2021-04-28,8.885,8.89,8.84,8.86,79091,102.808169412401,102.866024319217,102.287475251055,102.51889487832,6835.28885901197,0.0,1.0
2021-04-29,8.86,8.89,8.815,8.89,104829,102.51889487832,102.866024319217,101.998200716974,102.866024319217,9059.64643007884,0.0,1.0
2021-04-30,8.86,8.88,8.84,8.88,99686,102.51889487832,102.750314505584,102.287475251055,102.750314505584,8615.17246209388,0.0,1.0
2021-05-03,8.91,8.92,8.9,8.9,167165,103.097443946482,103.213153760114,102.981734132849,102.981734132849,14446.9163636411,0.0,1.0
2021-05-04,8.88,8.929,8.85,8.92,148345,102.750314505584,103.317292592383,102.403185064687,103.213153760114,12820.433750871,0.0,1.0
2021-05-05,8.92,8.92,8.886,8.92,83289,103.213153760114,103.213153760114,102.819740393764,103.213153760114,7198.09300398592,0.0,1.0
2021-05-06,8.96,8.96,8.9158,8.92,130227,103.675993014644,103.675993014644,103.164555638388,103.213153760114,11254.6201494804,0.0,1.0
2021-05-07,8.963,8.99,8.96,8.97,171809,103.710705958733,104.023122455541,103.675993014644,103.791702828276,14848.2652081526,0.0,1.0
2021-05-10,8.99,8.99,8.97,8.98,132553,104.023122455541,104.023122455541,103.791702828276,103.907412641909,11455.6402641086,0.0,1.0
2021-05-11,8.99,8.99,8.96,8.98,327010,104.023122455541,104.023122455541,103.675993014644,103.907412641909,28261.2156855459,0.0,1.0
2021-05-12,8.96,8.99,8.95,8.98,186097,103.675993014644,104.023122455541,103.560283201011,103.907412641909,16083.0783628422,0.0,1.0
2021-05-13,8.98,8.98,8.9501,8.96,82834,103.907412641909,103.907412641909,103.561440299148,103.675993014644,7158.7704966102,0.0,1.0
2021-05-14,9.03,9.03,8.99,9.0,152079,104.485961710071,104.485961710071,104.023122455541,104.138832269173,13143.1375806309,0.0,1.0
2021-05-17,9.08,9.09,9.03,9.05,169026,105.064510778233,105.180220591865,104.485961710071,104.717381337336,14607.7497399623,0.0,1.0
2021-05-18,9.09,9.17,9.06,9.17,201355,105.180220591865,106.105899100924,104.833091150968,106.105899100924,17401.7219178713,0.0,1.0
2021-05-19,9.02,9.05,8.99,9.01,219989,105.285516522271,105.635690080549,104.935342963993,105.168792002845,18846.8542069627,0.0791,1.0
2021-05-20,9.03,9.04,9.0028,9.03,80150,105.402241041697,105.518965561123,105.084750348858,105.402241041697,6866.59498742236,0.0,1.0
2021-05-21,9.04,9.05,9.01,9.03,116975,105.518965561123,105.635690080549,105.168792002845,105.402241041697,10021.4591223173,0.0,1.0
2021-05-24,9.07,9.07,9.0401,9.07,101080,105.869139119401,105.869139119401,105.520132806317,105.869139119401,8659.70581819904,0.0,1.0
2021-05-25,9.13,9.13,9.06,9.07,114457,106.569486235957,106.569486235957,105.752414599975,105.869139119401,9805.73752308675,0.0,1.0
2021-05-26,9.1,9.13,9.09,9.11,148913,106.219312677679,106.569486235957,106.102588158253,106.336037197105,12757.6451573553,0.0,1.0
2021-05-27,9.14,9.14,9.094,9.12,148904,106.686210755383,106.686210755383,106.149277966023,106.452761716531,12756.8741111309,0.0,1.0
2021-05-28,9.14,9.14,9.11,9.13,89616,106.686210755383,106.686210755383,106.336037197105,106.569486235957,7677.56427190073,0.0,1.0
2021-06-01,9.14,9.16,9.12,9.14,170537,106.686210755383,106.919659794235,106.452761716531,106.686210755383,14610.2122192146,0.0,1.0
2021-06-02,9.17,9.17,9.15,9.15,110308,107.036384313661,107.036384313661,106.802935274809,106.802935274809,9450.28521363179,0.0,1.0
2021-06-03,9.045,9.11,9.04,9.11,256104,105.577327820836,106.336037197105,105.518965561123,106.336037197105,21940.8913619316,0.0,1.0
2021-06-04,9.13,9.14,9.06,9.06,223069,106.569486235957,106.686210755383,105.752414599975,105.752414599975,19110.7233593178,0.0,1.0
2021-06-07,9.17,9.17,9.12,9.13,338613,107.036384313661,107.036384313661,106.452761716531,106.569486235957,29009.5861319533,0.0,1.0
2021-06-08,9.16,9.16,9.125,9.16,308714,106.919659794235,106.919659794235,106.511123976244,106.919659794235,26448.0849026464,0.0,1.0
2021-06-09,9.14,9.16,9.13,9.15,130068,106.686210755383,106.919659794235,106.569486235957,106.802935274809,11143.1600352346,0.0,1.0
2021-06-10,9.165,9.1699,9.12,9.12,112390,106.978022053948,107.035217068467,106.452761716531,106.452761716531,9628.65390687961,0.0,1.0
2021-06-11,9.09,9.15,9.0827,9.15,110813,106.102588158253,106.802935274809,106.017379259072,106.802935274809,9493.54947400168,0.0,1.0
2021-06-14,9.045,9.05,8.95,8.96,183932,105.577327820836,105.635690080549,104.468444886289,104.585169405715,15757.7860165511,0.0,1.0
2021-06-15,9.0,9.05,8.98,9.05,148165,105.052067483419,105.635690080549,104.818618444567,105.635690080549,12693.5626489262,0.0,1.0
2021-06-16,8.9,9.03,8.87,9.0,245475,103.884822289158,105.402241041697,103.53464873088,105.052067483419,21030.2857708985,0.0,1.0
2021-06-17,8.61,8.7,8.59,8.67,597885,100.499811225804,101.550331900638,100.266362186952,101.20015834236,51221.8857648786,0.0,1.0
2021-06-18,8.56,8.65,8.56,8.61,161156,99.9161886286737,100.966709303508,99.9161886286737,100.499811225804,13806.5250379668,0.0,1.0
2021-06-21,8.61,8.62,8.56,8.59,228260,101.189653135612,101.307178865154,100.602024487902,100.954601676528,19422.1300212001,0.0591,1.0
2021-06-22,8.58,8.6,8.551,8.6,227817,100.837075946986,101.07212740607,100.496251331314,101.07212740607,19384.43614755,0.0,1.0
2021-06-23,8.56,8.65,8.56,8.59,198447,100.602024487902,101.659756053779,100.602024487902,100.954601676528,16885.4089035184,0.0,1.0
2021-06-24,8.56,8.63,8.55,8.63,121652,100.602024487902,101.424704594695,100.48449875836,101.424704594695,10351.0950728952,0.0,1.0
2021-06-25,8.585,8.6299,8.57,8.61,210963,100.895838811757,101.4235293374,100.719550217444,101.189653135612,17950.3671938248,0.0,1.0
2021-06-28,8.585,8.6,8.58,8.59,218001,100.895838811757,101.07212740607,100.837075946986,100.954601676528,18549.2147846826,0.0,1.0
2021-06-29,8.5,8.52,8.46,8.49,313265,99.8968701106503,100.131921569734,99.4267671924825,99.7793443811083,26655.0142867401,0.0,1.0
2021-06-30,8.55,8.57,8.47,8.5,267548,100.48449875836,100.719550217444,99.5442929220244,99.8968701106503,22765.0575786913,0.0,1.0
2021-07-01,8.56,8.59,8.53,8.59,361716,100.602024487902,100.954601676528,100.249447299276,100.954601676528,30777.6009057586,0.0,1.0
2021-07-02,8.625,8.65,8.585,8.65,258604,101.365941729925,101.659756053779,100.895838811757,101.659756053779,22004.0327346116,0.0,1.0
2021-07-06,8.665,8.75,8.64,8.71,371744,101.836044648092,102.835013349199,101.542230324237,102.364910431031,31630.8608718176,0.0,1.0
2021-07-07,8.7032,8.7199,8.67,8.68,257682,102.284992934943,102.481260903278,101.894807512863,102.012333242405,21925.5818282787,0.0,1.0
2021-07-08,8.68,8.735,8.65,8.73,244215,102.012333242405,102.658724754886,101.659756053779,102.599961890115,20779.7050868633,0.0,1.0
2021-07-09,8.73,8.73,8.68,8.7,217060,102.599961890115,102.599961890115,102.012333242405,102.247384701489,18469.1472110826,0.0,1.0
2021-07-12,8.705,8.72,8.645,8.72,151329,102.30614756626,102.482436160573,101.600993189008,102.482436160573,12876.2442564541,0.0,1.0
2021-07-13,8.715,8.75,8.71,8.71,258457,102.423673295802,102.835013349199,102.364910431031,102.364910431031,21991.5248352289,0.0,1.0
2021-07-14,8.79,8.8,8.755,8.8,135035,103.305116267367,103.422641996908,102.89377621397,103.422641996908,11489.8244432347,0.0,1.0
2021-07-15,8.78,8.79,8.75,8.76,231541,103.187590537825,103.305116267367,102.835013349199,102.952539078741,19701.3029319141,0.0,1.0
2021-07-16,8.72,8.79,8.72,8.79,110072,102.482436160573,103.305116267367,102.482436160573,103.305116267367,9365.77891743429,0.0,1.0
2021-07-19,8.72,8.74,8.71,8.72,181164,102.482436160573,102.717487619657,102.364910431031,102.482436160573,15414.8373046557,0.0,1.0
2021-07-20,8.7,8.75,8.67,8.72,121698,102.664601041363,103.254627484129,102.310585175703,102.90061161847,10312.9276231583,0.0355,1.0
2021-07-21,8.68,8.7,8.6695,8.69,116164,102.428590464256,102.664601041363,102.304684911275,102.54659575281,9843.96559036769,0.0,1.0
2021-07-22,8.68,8.7,8.65,8.69,128905,102.428590464256,102.664601041363,102.074574598597,102.54659575281,10923.6629629347,0.0,1.0
2021-07-23,8.665,8.7,8.645,8.7,95349,102.251582531426,102.664601041363,102.01557195432,102.664601041363,8080.06159460736,0.0,1.0
2021-07-26,8.655,8.7,8.65,8.7,120534,102.133577242873,102.664601041363,102.074574598597,102.664601041363,10214.2879762179,0.0,1.0
2021-07-27,8.65,8.68,8.64,8.65,131689,102.074574598597,102.428590464256,101.956569310043,102.074574598597,11159.5845927303,0.0,1.0
2021-07-28,8.695,8.6999,8.64,8.65,115954,102.605598397086,102.663420988477,101.956569310043,102.074574598597,9826.16977777534,0.0,1.0
2021-07-29,8.77,8.79,8.73,8.73,128284,103.490638061236,103.726648638343,103.018616907023,103.018616907023,10871.0382028402,0.0,1.0
2021-07-30,8.73,8.7999,8.7201,8.78,125262,103.018616907023,103.84347387401,102.901791671355,103.608643349789,10614.9479854398,0.0,1.0
2021-08-02,8.74,8.7503,8.7,8.7,126899,103.136622195576,103.258167642786,102.664601041363,102.664601041363,10753.6705816954,0.0,1.0
2021-08-03,8.75,8.75,8.72,8.75,107765,103.254627484129,103.254627484129,102.90061161847,103.254627484129,9132.2178286386,0.0,1.0
2021-08-04,8.74,8.806,8.7101,8.75,102941,103.136622195576,103.915457100028,102.783786382802,103.254627484129,8723.42259080298,0.0,1.0
2021-08-05,8.73,8.75,8.6951,8.75,62513,103.018616907023,103.254627484129,102.606778449972,103.254627484129,5297.4744408823,0.0,1.0
2021-08-06,8.51,8.62,8.51,8.62,236229,100.42250055885,101.720558732937,100.42250055885,101.720558732937,20018.5095851294,0.0,1.0
2021-08-09,8.37,8.45,8.35,8.45,474823,98.7704265191044,99.7144688275307,98.5344159419978,99.7144688275307,40237.4339168343,0.0,1.0
2021-08-10,8.375,8.4,8.32,8.37,214741,98.829429163381,99.1244423847643,98.1804000763379,98.7704265191044,18197.5742471087,0.0,1.0
2021-08-11,8.475,8.48,8.39,8.39,96632,100.009482048914,100.068484693191,99.006437096211,99.006437096211,8188.78553535008,0.0,1.0
2021-08-12,8.47,8.48,8.42,8.47,196444,99.9504794046373,100.068484693191,99.3604529618708,99.9504794046373,16647.0505185271,0.0,1.0
2021-08-13,8.58,8.58,8.5001,8.51,191586,101.248537578723,101.248537578723,100.305675323183,100.42250055885,16235.3740538909,0.0,1.0
2021-08-16,8.6,8.6105,8.57,8.58,121877,101.48454815583,101.608453708811,101.13053229017,101.248537578723,10328.0964348442,0.0,1.0
2021-08-17,8.5999,8.63,8.57,8.63,169983,101.483368102945,101.83856402149,101.13053229017,101.83856402149,14404.6933899268,0.0,1.0
2021-08-18,8.6,8.62,8.5799,8.62,237627,101.48454815583,101.720558732937,101.247357525838,101.720558732937,20136.9788518155,0.0,1.0
2021-08-19,8.51,8.56,8.4913,8.56,128299,101.334681439367,101.930067346767,101.11200711,101.930067346767,10774.4404432088,0.0773,1.0
2021-08-20,8.53,8.54,8.47,8.47,113417,101.572835802327,101.691912983807,100.858372713448,100.858372713448,9524.6627935324,0.0,1.0
2021-08-23,8.58,8.6,8.56,8.59,119750,102.168221709726,102.406376072686,101.930067346767,102.287298891206,10056.5027246842,0.0,1.0
2021-08-24,8.56,8.6,8.56,8.59,117509,101.930067346767,102.406376072686,101.930067346767,102.287298891206,9868.30545866312,0.0,1.0
2021-08-25,8.55,8.5772,8.5301,8.57,118561,101.810990165287,102.134880098912,101.574026574142,102.049144528247,9956.65152017768,0.0,1.0
2021-08-26,8.545,8.57,8.5301,8.54,106613,101.751451574547,102.049144528247,101.574026574142,101.691912983807,8953.26868464929,0.0,1.0
2021-08-27,8.595,8.605,8.53,8.5851,127561,102.346837481946,102.465914663426,101.572835802327,102.228951072281,10712.4638335152,0.0,1.0
2021-08-30,8.6,8.6113,8.58,8.6,116350,102.406376072686,102.540933287758,102.168221709726,102.406376072686,9770.97362853449,0.0,1.0
2021-08-31,8.6147,8.62,8.58,8.6,125791,102.581419529462,102.644530435646,102.168221709726,102.406376072686,10563.8207452254,0.0,1.0
2021-09-01,8.62,8.65,8.59,8.65,162408,102.644530435646,103.001761980086,102.287298891206,103.001761980086,13638.8851316117,0.0,1.0
2021-09-02,8.62,8.6299,8.6,8.61,189109,102.644530435646,102.762416845311,102.406376072686,102.525453254166,15881.212306992,0.0,1.0
2021-09-03,8.63,8.65,8.62,8.62,107906,102.763607617126,103.001761980086,102.644530435646,102.644530435646,9061.85372033209,0.0,1.0
2021-09-07,8.61,8.63,8.59,8.61,100251,102.525453254166,102.763607617126,102.287298891206,102.525453254166,8418.99335826566,0.0,1.0
2021-09-08,8.59,8.61,8.57,8.61,72840,102.287298891206,102.525453254166,102.049144528247,102.525453254166,6117.04098927764,0.0,1.0
2021-09-09,8.62,8.62,8.5708,8.6,132340,102.644530435646,102.644530435646,102.058670702765,102.406376072686,11113.8001718973,0.0,1.0
2021-09-10,8.58,8.63,8.58,8.63,172508,102.168221709726,102.763607617126,102.168221709726,102.763607617126,14487.0745054683,0.0,1.0
2021-09-13,8.62,8.629,8.5811,8.6,99237,102.644530435646,102.751699898978,102.181320199689,102.406376072686,8333.8385042963,0.0,1.0
2021-09-14,8.655,8.66,8.605,8.65,78021,103.061300570825,103.120839161565,102.465914663426,103.001761980086,6552.13694432223,0.0,1.0
2021-09-15,8.61,8.68,8.6,8.68,243970,102.525453254166,103.358993524525,102.406376072686,103.358993524525,20488.3922316593,0.0,1.0
2021-09-16,8.44,8.47,8.39,8.47,220331,100.501141169008,100.858372713448,99.905755261609,100.858372713448,18503.2092011056,0.0,1.0
2021-09-17,8.43,8.44,8.4,8.44,147861,100.382063987528,100.501141169008,100.024832443089,100.501141169008,12417.2404958207,0.0,1.0
2021-09-20,8.48,8.49,8.42,8.42,250811,100.977449894928,101.096527076408,100.262986806049,100.262986806049,21062.8935689416,0.0,1.0
2021-09-21,8.42,8.47,8.41,8.4401,156059,101.423989325477,102.026269547125,101.303533281148,101.66610597458,12955.6802955485,0.0975,1.0
2021-09-22,8.39,8.5,8.39,8.5,146530,101.062621192489,102.387637680114,101.062621192489,102.387637680114,12164.6033468541,0.0,1.0
2021-09-23,8.32,8.39,8.29,8.39,211413,100.219428882182,101.062621192489,99.8580607491932,101.062621192489,17551.049528209,0.0,1.0
2021-09-24,8.29,8.32,8.27,8.3,66745,99.8580607491932,100.219428882182,99.6171486605341,99.9785167935228,5541.02538992547,0.0,1.0
2021-09-27,8.315,8.335,8.2945,8.32,112913,100.159200860017,100.400112948676,99.9122659691415,100.219428882182,9373.7927912601,0.0,1.0
2021-09-28,8.24,8.28,8.22,8.28,202511,99.2557805275455,99.7376047048637,99.0148684388864,99.7376047048637,16812.0247619926,0.0,1.0
2021-09-29,8.19,8.27,8.1762,8.25,134268,98.6535003058978,99.6171486605341,98.487270964723,99.376236571875,11146.6386553976,0.0,1.0
2021-09-30,8.345,8.3737,8.24,8.28,111261,100.520568993006,100.866277840232,99.2557805275455,99.7376047048637,9236.64732801703,0.0,1.0
2021-10-01,8.345,8.38,8.334,8.36,129475,100.520568993006,100.942165148159,100.388067344243,100.7012530595,10748.734172756,0.0,1.0
2021-10-04,8.39,8.39,8.2806,8.34,142919,101.062621192489,101.062621192489,99.7448320675234,100.460340970841,11864.8259450559,0.0,1.0
2021-10-05,8.37,8.38,8.31,8.38,164778,100.82170910383,100.942165148159,100.098972837852,100.942165148159,13679.5127979794,0.0,1.0
2021-10-06,8.385,8.39,8.34,8.35,167032,101.002393170324,101.062621192489,100.460340970841,100.58079701517,13866.634997828,0.0,1.0
2021-10-07,8.34,8.37,8.34,8.34,77849,100.460340970841,100.82170910383,100.460340970841,100.460340970841,6462.85542857604,0.0,1.0
2021-10-08,8.345,8.42,8.34,8.41,85222,100.520568993006,101.423989325477,100.460340970841,101.303533281148,7074.94592524125,0.0,1.0
2021-10-11,8.31,8.35,8.31,8.32,91609,100.098972837852,100.58079701517,100.098972837852,100.219428882182,7605.18083670214,0.0,1.0
2021-10-12,8.36,8.38,8.3201,8.33,148300,100.7012530595,100.942165148159,100.220633442625,100.339884926511,12311.5449146145,0.0,1.0
2021-10-13,8.465,8.49,8.36,8.36,182021,101.96604152496,102.267181635784,100.7012530595,100.7012530595,15110.9893250375,0.0,1.0
2021-10-14,8.49,8.5,8.4723,8.48,55362,102.267181635784,102.387637680114,102.053974437321,102.146725591455,4596.03337533979,0.0,1.0
2021-10-15,8.39,8.44,8.39,8.44,82891,101.062621192489,101.664901414136,101.062621192489,101.664901414136,6881.43135210594,0.0,1.0
2021-10-18,8.39,8.4,8.38,8.39,77118,101.062621192489,101.183077236818,100.942165148159,101.062621192489,6402.16939126933,0.0,1.0
2021-10-19,8.39,8.425,8.37,8.425,87308,101.301124160261,101.723715262241,101.059643530559,101.723715262241,7231.05618098713,0.0198,1.0
2021-10-20,8.45,8.4595,8.41,8.41,111006,102.025566049369,102.140269348478,101.542604789964,101.542604789964,9193.78089552683,0.0,1.0
2021-10-21,8.42,8.445,8.41,8.445,86365,101.663345104815,101.965195891943,101.542604789964,101.965195891943,7152.95467850544,0.0,1.0
2021-10-22,8.46,8.52,8.43,8.49,86473,102.14630636422,102.870748253328,101.784085419666,102.508527308774,7161.89949533264,0.0,1.0
2021-10-25,8.495,8.51,8.49,8.49,68359,102.5688974662,102.750007938477,102.508527308774,102.508527308774,5661.65493970883,0.0,1.0
2021-10-26,8.45,8.48,8.43,8.48,113663,102.025566049369,102.387786993923,101.784085419666,102.387786993923,9413.83995395084,0.0,1.0
2021-10-27,8.47,8.49,8.4436,8.48,156964,102.267046679072,102.508527308774,101.948292247864,102.387786993923,13000.131745,0.0,1.0
2021-10-28,8.485,8.51,8.47,8.5,47154,102.448157151349,102.750007938477,102.267046679072,102.629267623626,3905.4064135963,0.0,1.0
2021-10-29,8.42,8.45,8.41,8.44,52413,101.663345104815,102.025566049369,101.542604789964,101.904825734518,4340.9692996527,0.0,1.0
2021-11-01,8.46,8.4879,8.44,8.44,98236,102.14630636422,102.483171842656,101.904825734518,101.904825734518,8136.13912809197,0.0,1.0
2021-11-02,8.47,8.49,8.45,8.47,63400,102.267046679072,102.508527308774,102.025566049369,102.267046679072,5250.93876706124,0.0,1.0
2021-11-03,8.4,8.44,8.35,8.44,101110,101.421864475112,101.904825734518,100.818162900856,101.904825734518,8374.17064254835,0.0,1.0
2021-11-04,8.48,8.5,8.45,8.45,75770,102.387786993923,102.629267623626,102.025566049369,102.025566049369,6275.4515832844,0.0,1.0
2021-11-05,8.555,8.57,8.47,8.47,342730,103.293339355308,103.474449827585,102.267046679072,102.267046679072,28385.7136220016,0.0,1.0
2021-11-08,8.595,8.61,8.55,8.55,176609,103.776300614713,103.95741108699,103.232969197882,103.232969197882,14627.1773613868,0.0,1.0
2021-11-09,8.62,8.62,8.58,8.59,105439,104.078151401842,104.078151401842,103.595190142436,103.715930457288,8732.70871703736,0.0,1.0
2021-11-10,8.65,8.685,8.63,8.66,74384,104.440372346396,104.862963448375,104.198891716693,104.561112661247,6160.65976733568,0.0,1.0
2021-11-11,8.68,8.7,8.67,8.7,100730,104.80259329095,105.044073920652,104.681852976098,105.044073920652,8342.69813889712,0.0,1.0
2021-11-12,8.675,8.69,8.67,8.68,107911,104.742223133524,104.923333605801,104.681852976098,104.80259329095,8937.44563552596,0.0,1.0
2021-11-15,8.68,8.7,8.66,8.7,71980,104.80259329095,105.044073920652,104.561112661247,105.044073920652,5961.55477055311,0.0,1.0
2021-11-16,8.66,8.71,8.66,8.71,83775,104.561112661247,105.164814235504,104.561112661247,105.164814235504,6938.44471940939,0.0,1.0
2021-11-17,8.7,8.71,8.66,8.66,79255,105.044073920652,105.164814235504,104.561112661247,104.561112661247,6564.08757071672,0.0,1.0
2021-11-18,8.69,8.705,8.68,8.7,40789,104.923333605801,105.104444078078,104.80259329095,105.044073920652,3378.24197743945,0.0,1.0
2021-11-19,8.605,8.67,8.6,8.62,63532,104.462105603069,105.251186005649,104.401407110563,104.644201080587,5233.40839095568,0.0468,1.0
2021-11-22,8.49,8.56,8.45,8.56,575736,103.066040275428,103.915819170514,102.580452335378,103.915819170514,47425.8895261483,0.0,1.0
2021-11-23,8.385,8.42,8.36,8.42,90637,101.791371932799,102.216261380342,101.487879470268,102.216261380342,7466.16565401765,0.0,1.0
2021-11-24,8.39,8.4,8.355,8.39,68671,101.852070425305,101.973467410317,101.427180977762,101.852070425305,5656.73027160041,0.0,1.0
2021-11-26,8.37,8.45,8.37,8.41,84186,101.60927645528,102.580452335378,101.60927645528,102.094864395329,6934.76860166525,0.0,1.0
2021-11-29,8.35,8.4,8.35,8.35,51887,101.366482485256,101.973467410317,101.366482485256,101.366482485256,4274.15886768112,0.0,1.0
2021-11-30,8.31,8.4786,8.3,8.37,144343,100.880894545207,102.927647712514,100.759497560194,101.60927645528,11890.163498327,0.0,1.0
2021-12-01,8.33,8.39,8.33,8.38,107520,101.123688515231,101.852070425305,101.123688515231,101.730673440292,8856.89212043626,0.0,1.0
2021-12-02,8.28,8.35,8.27,8.35,78553,100.51670359017,101.366482485256,100.395306605157,101.366482485256,6470.75378289273,0.0,1.0
2021-12-03,8.37,8.385,8.31,8.33,406338,101.60927645528,101.791371932799,100.880894545207,101.123688515231,33471.8362205528,0.0,1.0
2021-12-06,8.37,8.38,8.33,8.38,73787,101.60927645528,101.730673440292,101.123688515231,101.730673440292,6078.15754176554,0.0,1.0
2021-12-07,8.38,8.39,8.33,8.33,132514,101.730673440292,101.852070425305,101.123688515231,101.123688515231,10915.7570912155,0.0,1.0
2021-12-08,8.38,8.39,8.35,8.37,125188,101.730673440292,101.852070425305,101.366482485256,101.60927645528,10312.2824662684,0.0,1.0
2021-12-09,8.33,8.37,8.33,8.34,91021,101.123688515231,101.60927645528,101.123688515231,101.245085500243,7497.79741159067,0.0,1.0
2021-12-10,8.365,8.39,8.35,8.37,79861,101.548577962774,101.852070425305,101.366482485256,101.60927645528,6578.49945712574,0.0,1.0
2021-12-13,8.36,8.4,8.36,8.37,140432,101.487879470268,101.973467410317,101.487879470268,101.60927645528,11567.997342421,0.0,1.0
2021-12-14,8.325,8.35,8.32,8.34,76078,101.062990022725,101.366482485256,101.002291530219,101.245085500243,6266.87722041061,0.0,1.0
2021-12-15,8.35,8.36,8.28,8.36,129990,101.366482485256,101.487879470268,100.51670359017,101.487879470268,10707.844184668,0.0,1.0
2021-12-16,8.44,8.44,8.37,8.37,77680,102.459055350366,102.459055350366,101.60927645528,101.60927645528,6398.84095903543,0.0,1.0
2021-12-17,8.46,8.49,8.4,8.49,100798,102.701849320391,103.066040275428,101.973467410317,103.066040275428,8303.17161417161,0.0,1.0
2021-12-20,8.41,8.45,8.41,8.45,155051,102.094864395329,102.580452335378,102.094864395329,102.580452335378,12772.2282381489,0.0,1.0
2021-12-21,8.31,8.34,8.3,8.33,122606,102.148279068735,102.517045419163,102.025356951925,102.394123302354,9974.28316256231,0.1044,1.0
2021-12-22,8.365,8.37,8.29,8.29,124963,102.824350711187,102.885811769592,101.902434835116,101.902434835116,10166.0305926568,0.0,1.0
2021-12-23,8.385,8.39,8.34,8.36,152853,103.070194944806,103.131656003211,102.517045419163,102.762889652782,12434.9469377285,0.0,1.0
2021-12-27,8.38,8.39,8.37,8.39,86288,103.008733886402,103.131656003211,102.885811769592,103.131656003211,7019.72942214228,0.0,1.0
2021-12-28,8.39,8.41,8.38,8.4,118530,103.131656003211,103.37750023683,103.008733886402,103.254578120021,9642.69108574226,0.0,1.0
2021-12-29,8.37,8.38,8.33,8.36,88095,102.885811769592,103.008733886402,102.394123302354,102.762889652782,7166.73307347054,0.0,1.0
2021-12-30,8.41,8.42,8.37,8.38,110436,103.37750023683,103.50042235364,102.885811769592,103.008733886402,8984.22536695379,0.0,1.0
2021-12-31,8.46,8.46,8.42,8.42,144465,103.992110820878,103.992110820878,103.50042235364,103.50042235364,11752.5636353814,0.0,1.0
2022-01-03,8.39,8.42,8.36,8.42,581942,103.131656003211,103.50042235364,102.762889652782,103.50042235364,47342.3347322958,0.0,1.0
2022-01-04,8.43,8.43,8.39,8.41,79358,103.623344470449,103.623344470449,103.131656003211,103.37750023683,6455.95780968814,0.0,1.0
2022-01-05,8.415,8.475,8.41,8.43,59257,103.438961295235,104.176493996092,103.37750023683,103.623344470449,4820.69472427089,0.0,1.0
2022-01-06,8.34,8.38,8.325,8.38,101791,102.517045419163,103.008733886402,102.332662243949,103.008733886402,8280.9345170741,0.0,1.0
2022-01-07,8.38,8.38,8.33,8.33,116603,103.008733886402,103.008733886402,102.394123302354,102.394123302354,9485.92515541044,0.0,1.0
2022-01-10,8.39,8.3999,8.35,8.37,92204,103.131656003211,103.253348898853,102.639967535973,102.885811769592,7501.00977701661,0.0,1.0
2022-01-11,8.48,8.48,8.4,8.41,104257,104.237955054497,104.237955054497,103.254578120021,103.37750023683,8481.54935059673,0.0,1.0
2022-01-12,8.49,8.49,8.46,8.48,155479,104.360877171307,104.360877171307,103.992110820878,104.237955054497,12648.5781432558,0.0,1.0
2022-01-13,8.48,8.49,8.445,8.49,120242,104.237955054497,104.360877171307,103.807727645664,104.360877171307,9781.9662661927,0.0,1.0
2022-01-14,8.465,8.49,8.45,8.46,254021,104.053571879283,104.360877171307,103.869188704068,103.992110820878,20665.1989563092,0.0,1.0
2022-01-18,8.44,8.475,8.43,8.44,295508,103.746266587259,104.176493996092,103.623344470449,103.746266587259,24040.2628648065,0.0,1.0
2022-01-19,8.55,8.56,8.48,8.5,302772,105.098409872164,105.221331988973,104.237955054497,104.483799288116,24631.2061538205,0.0,1.0
2022-01-20,8.485,8.52,8.48,8.52,267625,105.029573486751,105.462812740968,104.967682164719,105.462812740968,21620.559330239,0.0594,1.0
2022-01-21,8.45,8.5,8.45,8.5,255380,104.596334232533,105.215247452844,104.596334232533,105.215247452844,20631.3253311778,0.0,1.0
2022-01-24,8.49,8.5,8.45,8.48,209489,105.091464808782,105.215247452844,104.596334232533,104.967682164719,16923.9396675664,0.0,1.0
2022-01-25,8.52,8.52,8.475,8.5,79125,105.462812740968,105.462812740968,104.905790842688,105.215247452844,6392.2531789077,0.0,1.0
2022-01-26,8.4,8.51,8.4,8.51,162065,103.977421012222,105.339030096906,103.977421012222,105.339030096906,13092.7078854935,0.0,1.0
2022-01-27,8.32,8.39,8.32,8.38,112225,102.987159859725,103.85363836816,102.987159859725,103.729855724098,9066.29526701945,0.0,1.0
2022-01-28,8.28,8.32,8.27,8.3,123176,102.492029283476,102.987159859725,102.368246639414,102.7395945716,9950.9911856573,0.0,1.0
2022-01-31,8.34,8.36,8.3299,8.35,99256,103.234725147849,103.482290435973,103.109704677346,103.358507791911,8018.57164645387,0.0,1.0
2022-02-01,8.355,8.4,8.35,8.4,89105,103.420399113942,103.977421012222,103.358507791911,103.977421012222,7198.50514384293,0.0,1.0
2022-02-02,8.385,8.41,8.35,8.35,68629,103.791747046129,104.101203656284,103.358507791911,103.358507791911,5544.31524063514,0.0,1.0
2022-02-03,8.37,8.42,8.311,8.42,132765,103.606073080036,104.224986300346,102.875755480069,104.224986300346,10725.6555235093,0.0,1.0
2022-02-04,8.41,8.41,8.36,8.38,58091,104.101203656284,104.101203656284,103.482290435973,103.729855724098,4692.9842580212,0.0,1.0
2022-02-07,8.47,8.47,8.41,8.44,945089,104.843899520657,104.843899520657,104.101203656284,104.472551588471,76350.6877042743,0.0,1.0
2022-02-08,8.4699,8.47,8.43,8.43,126961,104.842661694217,104.843899520657,104.348768944409,104.348768944409,10256.7691102344,0.0,1.0
2022-02-09,8.5,8.51,8.46,8.46,106687,105.215247452844,105.339030096906,104.720116876595,104.720116876595,8618.89813457344,0.0,1.0
2022-02-10,8.48,8.53,8.451,8.5,114647,104.967682164719,105.58659538503,104.608712496939,105.215247452844,9261.96082404086,0.0,1.0
2022-02-11,8.565,8.58,8.4799,8.48,152560,106.019834639248,106.205508605341,104.966444338279,104.967682164719,12324.8296363242,0.0,1.0
2022-02-14,8.59,8.61,8.565,8.6,200858,106.329291249403,106.576856537528,106.019834639248,106.453073893465,16226.6690554066,0.0,1.0
2022-02-15,8.56,8.57,8.5301,8.57,119073,105.957943317217,106.081725961279,105.587833211471,106.081725961279,9619.52306820947,0.0,1.0
2022-02-16,8.6,8.61,8.58,8.6,146848,106.453073893465,106.576856537528,106.205508605341,106.453073893465,11863.3756058925,0.0,1.0
2022-02-17,8.66,8.67,8.63,8.66,193280,107.195769757838,107.319552401901,106.824421825652,107.195769757838,15614.4669120921,0.0,1.0
2022-02-18,8.62,8.62,8.57,8.62,152753,107.445810698844,107.445810698844,106.822575137946,107.445810698844,12254.8366607854,0.0602,1.0
2022-02-22,8.61,8.62,8.57,8.57,267003,107.321163586664,107.445810698844,106.822575137946,106.822575137946,21420.7128694015,0.0,1.0
2022-02-23,8.63,8.63,8.6109,8.63,101380,107.570457811024,107.570457811024,107.332381826761,107.570457811024,8133.36131316844,0.0,1.0
2022-02-24,8.61,8.79,8.58,8.79,197722,107.321163586664,109.564811605898,106.947222250126,109.564811605898,15862.5415817942,0.0,1.0
2022-02-25,8.615,8.63,8.5811,8.63,95927,107.383487142754,107.570457811024,106.960933432465,107.570457811024,7695.88627627059,0.0,1.0
2022-02-28,8.635,8.679,8.6,8.679,89906,107.632781367113,108.181228660704,107.196516474485,108.181228660704,7212.84259441435,0.0,1.0
2022-03-01,8.68,8.68,8.65,8.66,78488,108.193693371922,108.193693371922,107.819752035383,107.944399147563,6296.81655896592,0.0,1.0
2022-03-02,8.65,8.6699,8.63,8.66,104907,107.819752035383,108.06779978862,107.570457811024,107.944399147563,8416.32013494341,0.0,1.0
2022-03-03,8.67,8.68,8.64,8.64,44977,108.069046259742,108.193693371922,107.695104923203,107.695104923203,3608.34673290963,0.0,1.0
2022-03-04,8.68,8.7,8.6711,8.68,98330,108.193693371922,108.442987596281,108.082757442082,108.193693371922,7888.67052598001,0.0,1.0
2022-03-07,8.7,8.71,8.68,8.71,164173,108.442987596281,108.567634708461,108.193693371922,108.567634708461,13171.023149209,0.0,1.0
2022-03-08,8.7106,8.725,8.69,8.7,211863,108.575113535192,108.75460537673,108.318340484101,108.442987596281,16997.0243429848,0.0,1.0
2022-03-09,8.7,8.7,8.62,8.68,154504,108.442987596281,108.442987596281,107.445810698844,108.193693371922,12395.3132405778,0.0,1.0
2022-03-10,8.7,8.72,8.67,8.67,72241,108.442987596281,108.69228182064,108.069046259742,108.069046259742,5795.64169091146,0.0,1.0
2022-03-11,8.68,8.69,8.65,8.68,68687,108.193693371922,108.318340484101,107.819752035383,108.193693371922,5510.51675397121,0.0,1.0
2022-03-14,8.58,8.67,8.58,8.67,89228,106.947222250126,108.069046259742,106.947222250126,108.069046259742,7158.44903581961,0.0,1.0
2022-03-15,8.47,8.51,8.44,8.5,129965,105.57610401615,106.074692464868,105.202162679611,105.950045352688,10426.6354612935,0.0,1.0
2022-03-16,8.5,8.53,8.4199,8.52,152375,105.950045352688,106.323986689227,104.95162198413,106.199339577048,12224.5110484716,0.0,1.0
2022-03-17,8.56,8.6061,8.56,8.59,63359,106.697928025766,107.272551212914,106.697928025766,107.071869362305,5083.07002802369,0.0,1.0
2022-03-18,8.5,8.57,8.5,8.57,166168,105.950045352688,106.822575137946,105.950045352688,106.822575137946,13331.0749919765,0.0,1.0
2022-03-21,8.49,8.5061,8.4304,8.45,77040,106.841272204773,107.043880506598,106.091243957022,106.337897541853,6121.88142749184,0.0815,1.0
2022-03-22,8.43,8.46,8.4,8.46,97812,106.086210210393,106.463741207583,105.708679213203,106.463741207583,7772.50085910997,0.0,1.0
2022-03-23,8.505,8.51,8.44,8.44,97438,107.030037703368,107.092959536233,106.212053876123,106.212053876123,7742.78144511877,0.0,1.0
2022-03-24,8.59,8.59,8.51,8.51,189138,108.099708862073,108.099708862073,107.092959536233,107.092959536233,15029.6003301266,0.0,1.0
2022-03-25,8.541,8.5899,8.52,8.57,108977,107.483074899996,108.098450425416,107.218803201963,107.848021530613,8659.7127767884,0.0,1.0
2022-03-28,8.44,8.52,8.4158,8.5,164054,106.212053876123,107.218803201963,105.907512205056,106.967115870503,13036.3335371982,0.0,1.0
2022-03-29,8.46,8.46,8.32,8.4,178115,106.463741207583,106.463741207583,104.701929887363,105.708679213203,14153.6722541239,0.0,1.0
2022-03-30,8.505,8.51,8.45,8.47,45012,107.030037703368,107.092959536233,106.337897541853,106.589584873313,3576.81888388192,0.0,1.0
2022-03-31,8.52,8.565,8.47,8.47,52695,107.218803201963,107.785099697748,106.589584873313,106.589584873313,4187.33828948186,0.0,1.0
2022-04-01,8.49,8.5,8.4416,8.5,130206,106.841272204773,106.967115870503,106.23218886264,106.967115870503,10346.6471073209,0.0,1.0
2022-04-04,8.52,8.55,8.4601,8.53,77995,107.218803201963,107.596334199153,106.46499964424,107.344646867693,6197.7692359453,0.0,1.0
2022-04-05,8.48,8.55,8.45,8.55,112065,106.715428539043,107.596334199153,106.337897541853,107.596334199153,8905.09660140022,0.0,1.0
2022-04-06,8.46,8.5,8.44,8.49,86492,106.463741207583,106.967115870503,106.212053876123,106.841272204773,6872.97207199668,0.0,1.0
2022-04-07,8.52,8.52,8.45,8.45,109914,107.218803201963,107.218803201963,106.337897541853,106.337897541853,8734.17023911394,0.0,1.0
2022-04-08,8.55,8.55,8.49,8.49,89777,107.596334199153,107.596334199153,106.841272204773,106.841272204773,7134.01024034184,0.0,1.0
2022-04-11,8.57,8.6,8.535,8.6,371458,107.848021530613,108.225552527803,107.407568700558,108.225552527803,29517.4173324671,0.0,1.0
2022-04-12,8.62,8.63,8.59,8.6,158287,108.477239859263,108.603083524993,108.099708862073,108.225552527803,12578.0665305478,0.0,1.0
2022-04-13,8.63,8.65,8.62,8.62,134784,108.603083524993,108.854770856453,108.477239859263,108.477239859263,10710.4318058549,0.0,1.0
2022-04-14,8.63,8.65,8.6,8.65,107737,108.603083524993,108.854770856453,108.225552527803,108.854770856453,8561.17782130956,0.0,1.0
2022-04-18,8.66,8.69,8.64,8.69,225989,108.980614522183,109.358145519373,108.728927190723,109.358145519373,17957.9161723449,0.0,1.0
2022-04-19,8.43,8.47,8.4,8.46,215519,108.103484172045,108.616430716159,107.718774263959,108.48819408013,16806.3516538334,0.1603,1.0
2022-04-20,8.45,8.45,8.4,8.43,162253,108.359957444102,108.359957444102,107.718774263959,108.103484172045,12652.6244780712,0.0,1.0
2022-04-21,8.435,8.44,8.38,8.44,250945,108.167602490059,108.231720808073,107.462300991902,108.231720808073,19568.9007269486,0.0,1.0
2022-04-22,8.4,8.42,8.36,8.39,253190,107.718774263959,107.975247536016,107.205827719845,107.590537627931,19743.9677023097,0.0,1.0
2022-04-25,8.26,8.29,8.23,8.29,452484,105.92346135956,106.308171267645,105.538751451474,106.308171267645,35285.0803025866,0.0,1.0
2022-04-26,8.29,8.31,8.2507,8.31,219465,106.308171267645,106.564644539703,105.804201288053,106.564644539703,17114.0640301253,0.0,1.0
2022-04-27,8.23,8.25,8.19,8.25,175722,105.538751451474,105.795224723531,105.02580490736,105.795224723531,13702.9483494027,0.0,1.0
2022-04-28,8.2453,8.26,8.2,8.22,135855,105.734953504598,105.92346135956,105.154041543389,105.410514815446,10594.0863864974,0.0,1.0
2022-04-29,8.28,8.32,8.25,8.3,180094,106.179934631617,106.692881175731,105.795224723531,106.436407903674,14043.8805615536,0.0,1.0
2022-05-02,8.11,8.1585,8.09,8.15,255532,103.999911819132,104.62185950387,103.743438547075,104.512858363246,19926.5988186998,0.0,1.0
2022-05-03,8.15,8.1899,8.132,8.14,133651,104.512858363246,105.024522541,104.282032418395,104.384621727218,10422.2166253857,0.0,1.0
2022-05-04,8.23,8.23,8.13,8.21,283630,105.538751451474,105.538751451474,104.256385091189,105.282278179417,22117.704330369,0.0,1.0
2022-05-05,8.22,8.29,8.1701,8.29,204354,105.410514815446,106.308171267645,104.770614001663,106.308171267645,15935.6956271487,0.0,1.0
2022-05-06,8.23,8.244,8.185,8.22,253736,105.538751451474,105.718282741914,104.961686589346,105.410514815446,19786.545238411,0.0,1.0
2022-05-09,8.12,8.19,8.09,8.19,159463,104.128148455161,105.02580490736,103.743438547075,105.02580490736,12435.0579474442,0.0,1.0
2022-05-10,8.01,8.12,8.01,8.1,159582,102.717545458847,104.128148455161,102.717545458847,103.871675183104,12444.3376668509,0.0,1.0
2022-05-11,8.1,8.1,8.03,8.03,138218,103.871675183104,103.871675183104,102.974018730904,102.974018730904,10778.3551004298,0.0,1.0
2022-05-12,7.99,8.07,7.96,8.06,183678,102.46107218679,103.486965275018,102.076362278704,103.358728638989,14323.3638754486,0.0,1.0
2022-05-13,7.91,7.94,7.87,7.88,186829,101.435179098562,101.819889006647,100.922232554447,101.050469190476,14569.081487637,0.0,1.0
2022-05-16,7.9852,7.99,7.9,7.93,116989,102.399518601496,102.46107218679,101.306942462533,101.691652370619,9122.89994678112,0.0,1.0
2022-05-17,7.97,7.99,7.9401,7.99,154206,102.204598914733,102.46107218679,101.821171373007,102.46107218679,12025.1126960084,0.0,1.0
2022-05-18,7.96,7.99,7.94,7.95,129402,102.076362278704,102.46107218679,101.819889006647,101.948125642676,10090.8760559828,0.0,1.0
2022-05-19,7.94,7.9599,7.91,7.95,141607,103.212538873917,103.471220174117,102.82256706457,103.342529477033,10893.6335862593,0.1086,1.0
2022-05-20,7.95,7.97,7.9101,7.97,101343,103.342529477033,103.602510683264,102.823866970601,103.602510683264,7796.17892146771,0.0,1.0
2022-05-23,7.9837,8.0,7.96,7.98,138825,103.780597809533,103.992482492611,103.472520080148,103.73250128638,10679.618116424,0.0,1.0
2022-05-24,8.02,8.04,7.99,7.99,174146,104.252463698843,104.512444905075,103.862491889496,103.862491889496,13396.8145255017,0.0,1.0
2022-05-25,8.0,8.03,7.955,8.03,94859,103.992482492611,104.382454301959,103.407524778591,104.382454301959,7297.37363519445,0.0,1.0
2022-05-26,8.0,8.01,7.95,7.99,91506,103.992482492611,104.122473095727,103.342529477033,103.862491889496,7039.43191328291,0.0,1.0
2022-05-27,8.01,8.0201,8.0,8.0,119469,104.122473095727,104.253763604874,103.992482492611,103.992482492611,9190.58740681479,0.0,1.0
2022-05-31,7.96,8.04,7.94,8.04,170571,103.472520080148,104.512444905075,103.212538873917,104.512444905075,13121.7946460405,0.0,1.0
2022-06-01,7.98,7.9969,7.96,7.99,290626,103.73250128638,103.952185405646,103.472520080148,103.862491889496,22357.4622344955,0.0,1.0
2022-06-02,8.06,8.07,7.99,7.99,377558,104.772426111306,104.902416714422,103.862491889496,103.862491889496,29045.0225593432,0.0,1.0
2022-06-03,8.0,8.06,7.985,8.06,158516,103.992482492611,104.772426111306,103.797496587938,104.772426111306,12194.4199196332,0.0,1.0
2022-06-06,7.97,8.05,7.95,8.05,249158,103.602510683264,104.64243550819,103.342529477033,104.64243550819,19167.3854900196,0.0,1.0
2022-06-07,8.02,8.02,7.97,7.97,177522,104.252463698843,104.252463698843,103.602510683264,103.602510683264,13656.5256060783,0.0,1.0
2022-06-08,8.02,8.04,7.99,8.04,108928,104.252463698843,104.512444905075,103.862491889496,104.512444905075,8379.68263775137,0.0,1.0
2022-06-09,7.99,8.019,7.97,7.98,112415,103.862491889496,104.239464638531,103.602510683264,103.73250128638,8647.93279710284,0.0,1.0
2022-06-10,8.07,8.0899,7.9225,7.99,175764,104.902416714422,105.161098014622,102.985055318464,103.862491889496,13521.2850611572,0.0,1.0
2022-06-13,7.9,8.0,7.89,8.0,217714,102.692576461454,103.992482492611,102.562585858338,103.992482492611,16748.4414089619,0.0,1.0
2022-06-14,7.85,7.94,7.8201,7.94,117896,102.042623445875,103.212538873917,101.653951542559,103.212538873917,9069.57865985179,0.0,1.0
2022-06-15,7.93,7.965,7.87,7.94,156385,103.082548270801,103.537515381706,102.302604652107,103.212538873917,12030.4849928829,0.0,1.0
2022-06-16,7.99,8.0,7.9,7.94,195059,103.862491889496,103.992482492611,102.692576461454,103.212538873917,15005.6231238721,0.0,1.0
2022-06-17,7.94,7.99,7.94,7.95,109296,103.212538873917,103.862491889496,103.212538873917,103.342529477033,8407.99237639242,0.0,1.0
2022-06-21,7.89,7.93,7.89,7.9,125893,103.25023614882,103.773684747801,103.25023614882,103.381098298565,9620.27601145929,0.0529,1.0
2022-06-22,7.91,7.95,7.9,7.9,107068,103.511960448311,104.035409047291,103.381098298565,103.381098298565,8181.73935004261,0.0,1.0
2022-06-23,7.89,7.9536,7.88,7.92,88338,103.25023614882,104.082519421199,103.119373999075,103.642822598056,6750.46223618701,0.0,1.0
2022-06-24,7.88,7.9099,7.84,7.84,94856,103.119373999075,103.510651826813,102.595925400095,102.595925400095,7248.54361515718,0.0,1.0
2022-06-27,7.89,7.91,7.87,7.89,68491,103.25023614882,103.511960448311,102.98851184933,103.25023614882,5233.82812627277,0.0,1.0
2022-06-28,7.87,7.9,7.865,7.88,133134,102.98851184933,103.381098298565,102.923080774458,103.119373999075,10173.6063681827,0.0,1.0
2022-06-29,7.86,7.91,7.8539,7.91,69045,102.857649699585,103.511960448311,102.777823788241,103.511960448311,5276.16275099653,0.0,1.0
2022-06-30,7.82,7.875,7.81,7.85,81219,102.334201100605,103.053942924203,102.20333895086,102.72678754984,6206.45466685766,0.0,1.0
2022-07-01,7.81,7.825,7.75,7.81,317130,102.20333895086,102.399632175478,101.41816605239,102.20333895086,24233.8980841991,0.0,1.0
2022-07-05,7.65,7.7789,7.65,7.75,131198,100.10954455494,101.796357665153,100.10954455494,101.41816605239,10025.6644305198,0.0,1.0
2022-07-06,7.53,7.66,7.5,7.66,351039,98.5391987579998,100.240406704685,98.1466123087647,100.240406704685,26825.0980657117,0.0,1.0
2022-07-07,7.54,7.57,7.53,7.53,288971,98.6700609077448,99.0626473569798,98.5391987579998,98.5391987579998,22082.0917708482,0.0,1.0
2022-07-08,7.53,7.58,7.52,7.52,214639,98.5391987579998,99.1935095067249,98.4083366082547,98.4083366082547,16401.9160940132,0.0,1.0
2022-07-11,7.52,7.56,7.51,7.53,107175,98.4083366082547,98.9317852072348,98.2774744585097,98.5391987579998,8189.91589308496,0.0,1.0
2022-07-12,7.49,7.54,7.48,7.54,147909,98.0157501590197,98.6700609077448,97.8848880092747,98.6700609077448,11302.6570546331,0.0,1.0
2022-07-13,7.52,7.57,7.46,7.46,106983,98.4083366082547,99.0626473569798,97.6231637097846,97.6231637097846,8175.24396538287,0.0,1.0
2022-07-14,7.42,7.44,7.36,7.43,180743,97.0997151108045,97.3614394102946,96.3145422123344,97.2305772605496,13811.709524272,0.0,1.0
2022-07-15,7.41,7.4439,7.38,7.4,98035,96.9688529610595,97.4124756486951,96.5762665118245,96.8379908113145,7491.47100143302,0.0,1.0
2022-07-18,7.41,7.47,7.41,7.43,126656,96.9688529610595,97.7540258595296,96.9688529610595,97.2305772605496,9678.58164081707,0.0,1.0
2022-07-19,7.37,7.38,7.35,7.35,103265,97.4046239197104,97.5367875885296,97.1402965820721,97.1402965820721,7813.41808400529,0.0733,1.0
2022-07-20,7.31,7.38,7.3,7.36,93112,96.6116419067955,97.5367875885296,96.4794782379764,97.2724602508913,7045.20393780953,0.0,1.0
2022-07-21,7.38,7.39,7.28,7.28,153022,97.5367875885296,97.6689512573487,96.2151509003381,96.2151509003381,11578.219745806,0.0,1.0
2022-07-22,7.41,7.4601,7.39,7.39,115793,97.933278594987,98.5954185757709,97.6689512573487,97.6689512573487,8761.33365807607,0.0,1.0
2022-07-25,7.39,7.43,7.38,7.41,87411,97.6689512573487,98.1976059326253,97.5367875885296,97.933278594987,6613.84484715041,0.0,1.0
2022-07-26,7.39,7.42,7.375,7.42,79374,97.6689512573487,98.0654422638061,97.47070575412,98.0654422638061,6005.73521522138,0.0,1.0
2022-07-27,7.46,7.48,7.3671,7.39,122633,98.5940969390827,98.858424276721,97.3662964557529,97.6689512573487,9278.87377035609,0.0,1.0
2022-07-28,7.53,7.56,7.48,7.48,87298,99.5192426208168,99.9157336272742,98.858424276721,98.858424276721,6605.29484237151,0.0,1.0
2022-07-29,7.58,7.6,7.54,7.55,156570,100.180060964912,100.444388302551,99.6514062896359,99.783569958455,11846.6747631116,0.0,1.0
2022-08-01,7.6,7.63,7.58,7.59,167815,100.444388302551,100.840879309008,100.180060964912,100.312224633732,12697.5137342502,0.0,1.0
2022-08-02,7.585,7.67,7.58,7.65,107892,100.246142799322,101.369533984285,100.180060964912,101.105206646647,8163.51429738536,0.0,1.0
2022-08-03,7.58,7.61,7.55,7.61,154889,100.180060964912,100.57655197137,99.783569958455,100.57655197137,11719.4839840556,0.0,1.0
2022-08-04,7.7,7.71,7.63,7.63,114931,101.766024990742,101.898188659561,100.840879309008,100.840879309008,8696.11149772735,0.0,1.0
2022-08-05,7.63,7.6499,7.61,7.62,96121,100.840879309008,101.103885009958,100.57655197137,100.708715640189,7272.87618895729,0.0,1.0
2022-08-08,7.69,7.7,7.65,7.65,70586,101.633861321923,101.766024990742,101.105206646647,101.105206646647,5340.80210020431,0.0,1.0
2022-08-09,7.7,7.73,7.69,7.69,90594,101.766024990742,102.1625159972,101.633861321923,101.633861321923,6854.68259238248,0.0,1.0
2022-08-10,7.69,7.74,7.682,7.705,97136,101.633861321923,102.294679666019,101.528130386868,101.832106825152,7349.67490444913,0.0,1.0
2022-08-11,7.68,7.73,7.675,7.69,82650,101.501697653104,102.1625159972,101.435615818694,101.633861321923,6253.60969005023,0.0,1.0
2022-08-12,7.74,7.7476,7.7,7.7,797928,102.294679666019,102.395124054321,101.766024990742,101.766024990742,60374.2319753466,0.0,1.0
2022-08-15,7.665,7.68,7.65,7.68,74091,101.303452149875,101.501697653104,101.105206646647,101.501697653104,5606.00357586828,0.0,1.0
2022-08-16,7.66,7.68,7.65,7.68,35199,101.237370315466,101.501697653104,101.105206646647,101.501697653104,2663.28865674625,0.0,1.0
2022-08-17,7.61,7.64,7.6,7.64,99202,100.57655197137,100.973042977827,100.444388302551,100.973042977827,7505.99623076059,0.0,1.0
2022-08-18,7.6,7.64,7.58,7.64,86328,100.444388302551,100.973042977827,100.180060964912,100.973042977827,6531.90099603939,0.0,1.0
2022-08-19,7.51,7.55,7.5,7.55,80684,99.7055933938518,100.236648485164,99.5728296210237,100.236648485164,6077.2602556655,0.0341,1.0
2022-08-22,7.46,7.5,7.45,7.45,590547,99.0417745297116,99.5728296210237,98.9090107568836,98.9090107568836,44481.0348049489,0.0,1.0
2022-08-23,7.51,7.54,7.48,7.48,844530,99.7055933938518,100.103884712336,99.3073020753677,99.3073020753677,63611.4793976152,0.0,1.0
2022-08-24,7.54,7.55,7.5,7.5,97557,100.103884712336,100.236648485164,99.5728296210237,99.5728296210237,7348.16418077882,0.0,1.0
2022-08-25,7.56,7.58,7.545,7.55,49195,100.369412257992,100.634939803648,100.17026659875,100.236648485164,3705.4536001867,0.0,1.0
2022-08-26,7.48,7.56,7.47,7.54,79510,99.3073020753677,100.369412257992,99.1745383025396,100.103884712336,5988.83251856581,0.0,1.0
2022-08-29,7.48,7.51,7.45,7.48,809939,99.3073020753677,99.7055933938518,98.9090107568836,99.3073020753677,61006.0246667674,0.0,1.0
2022-08-30,7.43,7.46,7.41,7.46,81016,98.6434832112275,99.0417745297116,98.3779556655714,99.0417745297116,6102.26707740068,0.0,1.0
2022-08-31,7.37,7.425,7.36,7.39,46579,97.8469005742593,98.5771013248135,97.7141368014313,98.1124281199154,3508.41189639388,0.0,1.0
2022-09-01,7.31,7.34,7.28,7.33,114223,97.0503179372911,97.4486092557752,96.652026618807,97.3158454829472,8603.47650318379,0.0,1.0
2022-09-02,7.38,7.409,7.34,7.34,87664,97.9796643470873,98.3646792882886,97.4486092557752,97.4486092557752,6603.00608612192,0.0,1.0
2022-09-06,7.32,7.38,7.32,7.35,142917,97.1830817101192,97.9796643470873,97.1830817101192,97.5813730286032,10764.7588612234,0.0,1.0
2022-09-07,7.39,7.3997,7.32,7.32,58093,98.1124281199154,98.2412089795586,97.1830817101192,97.1830817101192,4375.66655139031,0.0,1.0
2022-09-08,7.355,7.3999,7.35,7.3999,37726,97.6477549150173,98.2438642550151,97.5813730286032,98.2438642550151,2841.58842403992,0.0,1.0
2022-09-09,7.38,7.4,7.37,7.37,71986,97.9796643470873,98.2451918927434,97.8469005742593,97.8469005742593,5422.11165490478,0.0,1.0
2022-09-12,7.42,7.445,7.41,7.43,65058,98.5107194383995,98.8426288704696,98.3779556655714,98.6434832112275,4900.28255556351,0.0,1.0
2022-09-13,7.355,7.38,7.35,7.38,74323,97.6477549150173,97.9796643470873,97.5813730286032,97.9796643470873,5598.13858982979,0.0,1.0
2022-09-14,7.325,7.36,7.3232,7.34,67074,97.2494635965332,97.7141368014313,97.2255661174241,97.4486092557752,5052.13120802771,0.0,1.0
2022-09-15,7.21,7.305,7.19,7.29,261734,95.7226802090108,96.9839360508771,95.4571526633547,96.7847903916351,19714.26349408,0.0,1.0
2022-09-16,7.25,7.27,7.17,7.2,84099,96.2537353003229,96.519262845979,95.1916251176987,95.5899164361828,6334.48403947763,0.0,1.0
2022-09-19,7.24,7.255,7.2001,7.21,81005,96.1209715274949,96.320117186737,95.5912440739111,95.7226802090108,6101.43853812632,0.0,1.0
2022-09-20,7.15,7.16,7.135,7.14,131089,95.6602812357816,95.7940718389086,95.4595953310912,95.5264906326546,9798.07228132431,0.0553,1.0
2022-09-21,7.17,7.24,7.1201,7.16,85358,95.9278624420355,96.8643966639243,95.260247332432,95.7940718389086,6379.96974413781,0.0,1.0
2022-09-22,7.19,7.205,7.165,7.19,103751,96.1954436482895,96.3961295529799,95.8609671404721,96.1954436482895,7754.72997169616,0.0,1.0
2022-09-23,7.07,7.16,7.06,7.16,165000,94.5899564107659,95.7940718389086,94.4561658076389,95.7940718389086,12332.7047000016,0.0,1.0
2022-09-26,7.0,7.0899,6.98,7.06,149267,93.6534221888771,94.8561997109885,93.3858409826232,94.4561658076389,11156.7626209402,0.0,1.0
2022-09-27,140.3375,141.32,140.1,141.32,7306,93.8791938316539,94.5364401695151,93.7203174904406,94.5364401695151,10921.544307662,0.0,0.05
2022-09-28,142.8,142.96,140.36,140.36,8563,95.5264906326547,95.6335231151562,93.8942452745057,93.8942452745057,12800.6000419532,0.0,1.0
2022-09-29,142.7135,143.1,141.89,142.11,3417,95.4686261968022,95.7271765373451,94.9177433884269,95.0649130518666,5107.98205574612,0.0,1.0
2022-09-30,142.83,144.0,142.83,143.21,7281,95.5465592231237,96.3292342514165,95.5465592231237,95.8007613690649,10884.1724752378,0.0,1.0
2022-10-03,145.75,145.96,142.51,142.51,33952,97.4999020287774,97.6403821620607,95.3324942581205,95.3324942581205,50753.9381787218,0.0,1.0
2022-10-04,147.76,148.07,143.61,146.63,13539,98.8444975902034,99.0518730250502,96.0683425753189,98.0885806825361,20239.0895676754,0.0,1.0
2022-10-05,146.76,147.2989,146.21,146.9755,17801,98.1755445745686,98.5360433546942,97.8076204159695,98.3197039494379,26610.2395593611,0.0,1.0
2022-10-06,146.84,147.0,146.43,147.0,11408,98.2290608158194,98.336093298321,97.9547900794091,98.336093298321,17053.5145718325,0.0,1.0
2022-10-07,146.38,146.38,145.1801,146.35,9601,97.9213424286274,97.9213424286274,97.1186657051671,97.9012738381583,14352.2785242079,0.0,1.0
2022-10-10,143.44,144.62,143.35,144.62,8241,95.9546205626609,96.7439851211101,95.8944147912538,96.7439851211101,12319.2508403289,0.0,1.0
2022-10-11,143.25,144.66,143.0,143.0,4810,95.8275194896903,96.7707432417354,95.6602812357816,95.6602812357816,7190.34055842518,0.0,1.0
2022-10-12,143.13,144.03,143.13,143.74,2037,95.7472451278142,96.3493028418855,95.7472451278142,96.1553064673514,3045.05690592767,0.0,1.0
2022-10-13,143.33,143.8601,143.28,143.28,1956,95.8810357309411,96.2356477245291,95.8475880801594,95.8475880801594,2923.97216887311,0.0,1.0
2022-10-14,141.71,142.71,141.61,142.71,5403,94.7973318456127,95.4662848612475,94.7304365440492,95.4662848612475,8076.80042352833,0.0,1.0
2022-10-17,142.17,143.214,142.17,142.21,6835,95.1050502328047,95.8034371811275,95.1050502328047,95.1318083534301,10217.4589847892,0.0,1.0
2022-10-18,142.62,142.75,142.55,142.72,58208,95.4060790898404,95.4930429818729,95.3592523787459,95.4729743914039,87013.5848700235,0.0,1.0
2022-10-19,139.5,140.24,139.5,140.16,4478,94.1664422565674,94.6659631688962,94.1664422565674,94.6119609081039,6633.7963400803,1.2669,1.0
2022-10-20,139.68,140.7428,139.68,140.14,1667,94.2879473433501,95.0053673779758,94.2879473433501,94.5984603429058,2469.52623915004,0.0,1.0
2022-10-21,141.47,141.71,139.94,139.94,11346,95.4962479285778,95.6582547109547,94.4634546909251,94.4634546909251,16808.1851886001,0.0,1.0
2022-10-24,141.32,141.5828,141.2,141.2,2079,95.3949936895922,95.5723911162949,95.3139902984038,95.3139902984038,3079.87105650445,0.0,1.0
2022-10-25,141.56,142.23,141.56,142.23,5649,95.5570004719691,96.0092694061046,95.5570004719691,96.0092694061046,8368.53852726968,0.0,1.0
2022-10-26,142.5,142.86,142.42,142.61,3966,96.1915270362786,96.4345372098439,96.1375247754863,96.265780144868,5875.30957676607,0.0,1.0
2022-10-27,142.27,142.36,142.038,142.18,2860,96.0362705365007,96.0970230798921,95.8796639802031,95.9755179931094,4236.85965445057,0.0,1.0
2022-10-28,141.05,141.4,140.79,141.2,3806,95.2127360594182,95.4489959503845,95.0372287118432,95.3139902984038,5638.28246323038,0.0,1.0
2022-10-31,140.16,140.82,140.16,140.6007,2650,94.6119609081039,95.0574795596403,94.6119609081039,94.9094458622435,3925.76156793497,0.0,1.0
2022-11-01,141.47,141.79,141.17,141.79,3370,95.4962479285778,95.7122569717469,95.2937394506066,95.7122569717469,4992.3835788456,0.0,1.0
2022-11-02,140.56,142.72,140.56,142.04,4142,94.8819722120654,96.3400332534574,94.8819722120654,95.8810140367229,6136.03940165534,0.0,1.0
2022-11-03,139.76,140.31,139.27,139.27,5239,94.3419496041424,94.7132151470895,94.0111857567896,94.0111857567896,7761.15654883446,0.0,1.0
2022-11-04,144.0,144.04,142.73,142.73,18078,97.2040694261342,97.2310705565303,96.3467835360564,96.3467835360564,26781.1009906145,0.0,1.0
2022-11-07,143.69,143.95,143.69,143.74,11774,96.994810665564,97.170318013139,96.994810665564,97.0285620785592,17442.232717308,0.0,1.0
2022-11-08,146.07,146.2699,143.85,143.85,2198,98.6013779241348,98.7363160732896,97.1028151871486,97.1028151871486,3256.15997219663,0.0,1.0
2022-11-09,145.57,146.5,145.57,146.36,4812,98.263863794183,98.8916400758934,98.263863794183,98.7971361195069,7128.59043958606,0.0,1.0
2022-11-10,147.81,148.0,147.48,147.48,6745,99.7759270963673,99.904182465749,99.553167770599,99.553167770599,9992.17425498919,0.0,1.0
2022-11-11,148.27,148.34,148.14,148.2122,1935,100.086440095923,100.133692074116,99.9986864221355,100.047423462501,2866.54665432233,0.0,1.0
2022-11-14,148.4,150.52,148.34,150.52,28782,100.17419376971,101.605253680706,100.133692074116,101.605253680706,42638.2148861528,0.0,1.0
2022-11-15,148.62,148.63,148.49,148.63,3219,100.322699986889,100.329450269488,100.234946313102,100.329450269488,4768.6892404463,0.0,1.0
2022-11-16,148.64,148.7637,148.56,148.74,9691,100.336200552087,100.419701547837,100.282198291295,100.403703378078,14356.4359829653,0.0,1.0
2022-11-17,148.42,148.47,148.2,148.4199,2341,100.187694334909,100.221445747904,100.03918811773,100.187626832083,3468.00295491914,0.0,1.0
2022-11-18,146.8,147.0999,146.8,147.01,6770,99.9479242969907,100.152109463862,99.9479242969907,100.090901572892,9943.53816740467,1.2648,1.0
2022-11-21,146.6,146.7,146.4301,146.5,1574,99.8117554627987,99.8798398798947,99.6960800381525,99.7436710457026,2311.83590479984,0.0,1.0
2022-11-22,146.57,147.0,146.57,146.99,1433,99.7913301376698,100.084093131183,99.7913301376698,100.077284689473,2104.74005818182,0.0,1.0
2022-11-23,147.21,147.29,143.58,146.74,3852,100.227070407085,100.281537940761,97.7556060664982,99.9070736467331,5657.68227782018,0.0,1.0
2022-11-25,147.59,147.59,147.31,147.31,718,100.485791192049,100.485791192049,100.295154824181,100.295154824181,1054.57317639536,0.0,1.0
2022-11-28,147.0518,147.44,146.9601,147.44,3925,100.119360859239,100.383664566405,100.056927448762,100.383664566405,5764.90211330327,0.0,1.0
2022-11-29,147.33,147.77,147.33,147.35,2054,100.3087717076,100.608343142822,100.3087717076,100.322388591019,3016.84304222292,0.0,1.0
2022-11-30,147.59,147.96,147.59,147.87,1628,100.485791192049,100.737703535305,100.485791192049,100.676427559918,2391.14920775995,0.0,1.0
2022-12-01,148.44,148.6,148.3,148.3,11742,101.064508737366,101.17344380472,100.969190553431,100.969190553431,17246.237099212,0.0,1.0
2022-12-02,148.37,148.54,148.37,148.54,2148,101.016849645399,101.132593154462,101.016849645399,101.132593154462,3154.90693996826,0.0,1.0
2022-12-05,148.1,148.37,148.1,148.37,3196,100.833021719239,101.016849645399,100.833021719239,101.016849645399,4694.17252334201,0.0,1.0
2022-12-06,148.2,148.34,148.2,148.34,2567,100.901106136335,100.99642432027,100.901106136335,100.99642432027,3770.31942034385,0.0,1.0
2022-12-07,148.59,148.59,148.27,148.511,2052,101.16663536301,101.16663536301,100.948765228303,101.112848673504,3013.90551248366,0.0,1.0
2022-12-08,148.41,148.72,148.41,148.62,14498,101.044083412237,101.255145105235,101.044083412237,101.187060688139,21294.1530799162,0.0,1.0
2022-12-09,149.12,151.5175,148.67,148.7701,4304,101.527482773619,103.159806673497,101.221102896687,101.2892553982,6321.5639988936,0.0,1.0
2022-12-12,148.4,149.25,148.15,149.25,3178,101.037274970527,101.615992515844,100.867063927787,101.615992515844,4667.73475568865,0.0,1.0
2022-12-13,149.75,150.46,149.7,150.04,20438,101.956414601324,102.439813962706,101.922372392776,102.153859410903,30018.6164055268,0.0,1.0
2022-12-14,152.0,152.0,149.69,150.0799,2390,103.488313985985,103.488313985985,101.915563951066,102.181025093324,3510.34803841908,0.0,1.0
2022-12-15,148.85,148.88,148.29,148.59,3074,101.34365484746,101.364080172588,100.962382111722,101.16663536301,4514.98320924695,0.0,1.0
2022-12-16,149.25,149.2525,148.72,148.72,1581,101.615992515844,101.617694626271,101.255145105235,101.255145105235,2322.11725888726,0.0,1.0
2022-12-19,149.53,150.0,149.15,150.0,14914,101.806628883713,102.126625644064,101.547908098748,102.126625644064,21905.1592656828,0.0,1.0
2022-12-20,146.43,146.6701,146.15,146.57,7363,102.380308182164,102.548180284838,102.184538966218,102.478192790137,10530.9713278225,3.9426,1.0
2022-12-21,146.5,146.6399,146.45,146.62,9313,102.429250486151,102.527065176547,102.394291697589,102.513151578699,13319.9695743597,0.0,1.0
2022-12-22,145.5,145.9759,145.06,145.9759,2898,101.730074714914,102.062812464445,101.42243737557,102.062812464445,4144.88047100769,0.0,1.0
2022-12-23,145.75,145.865,145.51,145.51,2740,101.904868657723,101.985273871415,101.737066472626,101.737066472626,3918.90010026262,0.0,1.0
2022-12-27,146.4,147.2599,145.38,145.38,3983,102.359332909027,102.960554154713,101.646173622366,101.646173622366,5696.70770049124,0.0,1.0
2022-12-28,146.16,146.4399,145.6701,146.34,5162,102.19153072393,102.387230022299,101.849004513601,102.317382362753,7382.97894801301,0.0,1.0
2022-12-29,146.75,146.96,146.53,146.53,4365,102.60404442896,102.750871340919,102.450225759288,102.450225759288,6243.06530571032,0.0,1.0
2022-12-30,147.07,147.11,146.7814,146.94,6850,102.827780675755,102.855747706605,102.625998548176,102.736887825495,9797.25025065657,0.0,1.0
2023-01-03,147.7,148.0,147.48,147.73,5109,103.268261411634,103.478014143005,103.114442741962,103.289236684771,7307.17540592766,0.0,1.0
2023-01-04,148.2628,148.44,148.13,148.44,5751,103.661757535686,103.785651482349,103.568906993266,103.785651482349,8225.39944401838,0.0,1.0
2023-01-05,148.23,148.23,147.71,147.96,3756,103.63882457039,103.63882457039,103.275253169347,103.450047112156,5372.03969948407,0.0,1.0
2023-01-06,148.8,148.87,148.25,148.25,5562,104.037354759995,104.086297063981,103.652808085814,103.652808085814,7955.08115243087,0.0,1.0
2023-01-09,149.05,149.05,148.85,149.0,3942,104.212148702804,104.212148702804,104.072313548556,104.177189914242,5638.06722453839,0.0,1.0
2023-01-10,149.1,149.14,148.95,148.975,6804,104.247107491365,104.275074522215,104.14223112568,104.159710519961,9731.45849714853,0.0,1.0
2023-01-11,149.0492,149.21,148.57,148.98,4286,104.211589362187,104.324016826202,103.87654433261,104.163206398817,6130.07512033778,0.0,1.0
2023-01-12,149.57,149.74,149.13,149.59,4287,104.575720103847,104.694579984957,104.268082764503,104.589703619271,6131.50537584882,0.0,1.0
2023-01-13,150.58,150.58,150.0,150.005,6035,105.281887632796,105.281887632796,104.876365685478,104.879861564335,8631.59200915503,0.0,1.0
2023-01-17,150.29,150.46,149.7167,150.46,5854,105.079126659137,105.197986540247,104.678289189487,105.197986540247,8372.71576165597,0.0,1.0
2023-01-18,149.88,151.8,149.7299,151.8,5284,104.79246459293,106.134882073704,104.687518309667,106.134882073704,7557.47012036046,0.0,1.0
2023-01-19,149.1,149.26,148.531,148.575,5816,105.466400118825,105.579576671602,105.063916003013,105.095039555026,8222.19777126172,1.7439,1.0
2023-01-20,149.14,149.35,148.99,149.05,3782,105.494694257019,105.643238482539,105.388591238791,105.431032446082,5346.69050393946,0.0,1.0
2023-01-23,149.49,150.07,148.91,150.07,4522,105.742267966218,106.152532970034,105.332002962402,106.152532970034,6392.84359037923,0.0,1.0
2023-01-24,149.65,149.79,149.1,149.1,3140,105.855444518995,105.954474002675,105.466400118825,105.466400118825,4439.0820154336,0.0,1.0
2023-01-25,150.1,150.1,149.38,149.38,1929,106.173753573679,106.173753573679,105.664459086184,105.664459086184,2727.06662667881,0.0,1.0
2023-01-26,149.7,149.7,149.24,149.51,6190,105.890812191738,105.890812191738,105.565429602505,105.756415035315,8750.92919602991,0.0,1.0
2023-01-27,149.74,149.74,149.2,149.5,3324,105.919106329932,105.919106329932,105.53713546431,105.749341500767,4699.20656665646,0.0,1.0
2023-01-30,149.31,149.62,149.31,149.6199,1457,105.614944344344,105.834223915349,105.614944344344,105.834153180004,2059.79060397668,0.0,1.0
2023-01-31,149.9,149.93,149.4,149.4,10941,106.032282882709,106.053503486354,105.678606155281,105.678606155281,15467.5147550506,0.0,1.0
2023-02-01,150.58,150.83,149.59,149.59,7275,106.51328323201,106.690121595723,105.813003311704,105.813003311704,10284.8158160125,0.0,1.0
2023-02-02,149.42,150.37,149.285,150.37,6510,105.692753224378,106.36473900649,105.597260507973,106.36473900649,9203.31971989581,0.0,1.0
2023-02-03,146.3456,147.51,145.75,147.44,7766,103.518065762773,104.341708125606,103.096766045062,104.292193383766,10978.9525260693,0.0,1.0
2023-02-06,146.4,146.825,146.38,146.77,3778,103.556545790717,103.857171009031,103.54239872162,103.818266569014,5341.03562239115,0.0,1.0
2023-02-07,147.17,147.17,146.56,146.56,11597,104.101207950955,104.101207950955,103.669722343494,103.669722343494,16394.9153289757,0.0,1.0
2023-02-08,147.1,147.35,146.78,147.35,5694,104.051693209116,104.228531572829,103.825340103562,104.228531572829,8049.72388403785,0.0,1.0
2023-02-09,146.12,147.55,146.12,147.33,2828,103.358486823358,104.3700022638,103.358486823358,104.214384503732,3998.00125466441,0.0,1.0
2023-02-10,146.22,146.38,146.22,146.38,4031,103.429222168844,103.54239872162,103.429222168844,103.54239872162,5698.70688032254,0.0,1.0
2023-02-13,145.8,145.94,145.5887,145.84,4397,103.132133717805,103.231163201484,102.982669932794,103.160427855999,6216.1285419941,0.0,1.0
2023-02-14,145.79,146.02,145.13,145.13,4810,103.125060183256,103.287751477873,102.658206903052,102.658206903052,6799.99506185849,0.0,1.0
2023-02-15,144.77,144.77,144.4,144.75,6247,102.403559659304,102.403559659304,102.141838881008,102.389412590207,8831.51125809357,0.0,1.0
2023-02-16,144.52,145.1599,144.16,144.16,5369,102.226721295591,102.679356771352,101.972074051843,101.972074051843,7590.26475823661,0.0,1.0
2023-02-17,145.15,145.27,143.8653,144.0,6739,102.672353972149,102.757236386732,101.763616988697,101.858897499066,9527.06168853729,0.0,1.0
2023-02-21,143.09,143.94,142.6853,143.94,4690,102.449749839906,103.058333859502,102.159992248459,103.058333859502,6550.45132905339,1.7453,1.0
2023-02-22,142.1,142.9601,142.1,142.21,5906,101.740928452377,102.356743882088,101.740928452377,101.819686384325,8248.8199465649,0.0,1.0
2023-02-23,142.15,142.465,141.81,142.3,4469,101.776727512354,102.002261590204,101.533293904515,101.884124692282,6241.78400629839,0.0,1.0
2023-02-24,141.11,141.2011,141.0,141.07,3759,101.032107064849,101.097332952125,100.953349132901,101.003467816868,5250.13785627111,0.0,1.0
2023-02-27,141.69,143.97,141.51,143.97,1756,101.447376160573,103.079813295488,101.318499544658,103.079813295488,2452.57836541955,0.0,1.0
2023-02-28,142.48,142.76,142.19,142.19,1958,102.013001308197,102.213476044063,101.805366760335,101.805366760335,2734.7086785259,0.0,1.0
2023-03-01,143.25,143.5259,142.99,142.99,2276,102.56430683183,102.761846044779,102.378151719954,102.378151719954,3178.85441896066,0.0,1.0
2023-03-02,143.03,143.24,142.83,142.87,6415,102.406790967935,102.557147019835,102.26359472803,102.292233976011,8959.73246820412,0.0,1.0
2023-03-03,144.7,144.7,143.41,143.7,3101,103.60247957114,103.60247957114,102.678863823754,102.886498371616,4331.11931159798,0.0,1.0
2023-03-06,143.78,144.36,143.74,144.35,16542,102.943776867578,103.359045963302,102.915137619597,103.351886151307,23103.958610917,0.0,1.0
2023-03-07,141.36,142.79,141.35,142.79,5818,101.21110236473,102.234955480049,101.203942552734,102.234955480049,8125.91169135019,0.0,1.0
2023-03-08,141.27,141.54,141.1801,141.35,1767,101.146664056772,101.339978980644,101.082297346935,101.203942552734,2467.9418973214,0.0,1.0
2023-03-09,142.65,142.83,142.17,142.17,2380,102.134718112116,102.26359472803,101.791047136344,101.791047136344,3324.10962966887,0.0,1.0
2023-03-10,145.01,145.01,144.15,144.15,4597,103.824433742993,103.824433742993,103.208689911402,103.208689911402,6420.55965024696,0.0,1.0
2023-03-13,146.48,146.73,144.7423,146.73,6292,104.876926106293,105.055921406174,103.63276557588,105.055921406174,8787.94024784731,0.0,1.0
2023-03-14,146.11,146.48,145.59,145.59,15314,104.612013062469,104.876926106293,104.239702838717,104.239702838717,21388.8297767854,0.0,1.0
2023-03-15,146.12,148.1,142.74,146.02,56705,104.619172874464,106.036815649522,102.199156420073,104.547574754512,79199.0069539388,0.0,1.0
2023-03-16,146.4,147.0,145.03,145.03,26566,104.819647610331,105.249236330046,103.838753366983,103.838753366983,37104.3262276401,0.0,1.0
2023-03-17,147.71,148.0,146.2716,148.0,5946,105.757582981708,105.96521752957,104.727715624312,105.96521752957,8304.68733529878,0.0,1.0
2023-03-20,148.06,148.18,147.2,147.3,12412,106.008176401541,106.094094145484,105.39243256995,105.464030689903,17335.6507241387,0.0,1.0
2023-03-21,146.47,146.82,146.25,146.55,3035,105.507419150594,105.759536285179,105.34894552314,105.565045924214,4213.31934359516,0.8906,1.0
2023-03-22,147.0,147.635,145.5,145.5,9192,105.889196525823,106.346609041428,104.808694520458,104.808694520458,12760.7352244899,0.0,1.0
2023-03-23,147.22,147.749,143.1601,147.06,3525,106.047670153277,106.428727193836,103.123183425554,105.932416606038,4893.55871043588,0.0,1.0
2023-03-24,147.48,147.48,147.15,147.3,4385,106.23495716754,106.23495716754,105.99724672636,106.105296926896,6087.44821142168,0.0,1.0
2023-03-27,147.33,147.33,146.5601,146.95,2062,106.126906967004,106.126906967004,105.572321304383,105.853179792311,2862.55831515426,0.0,1.0
2023-03-28,147.29,147.355,147.15,147.33,4137,106.098093580194,106.14491533376,105.99724672636,106.126906967004,5743.1637971839,0.0,1.0
2023-03-29,147.56,147.6,147.475,147.5,2833,106.29258394116,106.321397327969,106.231355494189,106.249363860945,3932.89413522407,0.0,1.0
2023-03-30,147.7,147.8759,147.05,147.05,3083,106.393430794994,106.52013766349,105.925213259335,105.925213259335,4279.95503667342,0.0,1.0
2023-03-31,147.79,148.2,147.42,147.66,3874,106.458260915316,106.753598130116,106.191737087326,106.364617408184,5378.05572885917,0.0,1.0
2023-04-03,147.74,148.0999,147.44,147.44,8130,106.422244181804,106.681492629624,106.20614378073,106.20614378073,11286.4205151329,0.0,1.0
2023-04-04,147.99,148.05,147.5101,148.04,3973,106.602327849364,106.645547929579,106.256639241114,106.638344582877,5515.49184583316,0.0,1.0
2023-04-05,148.03,148.6,148.03,148.05,5712,106.631141236174,107.041731998213,106.631141236174,106.645547929579,7929.64747631485,0.0,1.0
2023-04-06,148.17,148.45,148.09,148.09,2581,106.731988090008,106.933681797677,106.674361316389,106.674361316389,3583.05674656314,0.0,1.0
2023-04-10,148.31,148.36,148.06,148.36,5935,106.832834943842,106.868851677355,106.652751276281,106.868851677355,8239.2258004077,0.0,1.0
2023-04-11,148.3146,149.33,148.24,149.33,12598,106.836148483326,107.567576307491,106.782411516925,107.567576307491,17489.0929458358,0.0,1.0
2023-04-12,148.64,148.98,148.2501,148.98,4419,107.070545385023,107.315459172906,106.789686897095,107.315459172906,6134.64849401877,0.0,1.0
2023-04-13,149.0,149.24,148.6985,148.77,2404,107.329865866311,107.502746187169,107.112684963232,107.164188892155,3337.33762833697,0.0,1.0
2023-04-14,148.0669,148.67,147.92,148.67,5392,106.657721585506,107.09215542513,106.551904422447,107.09215542513,7485.40952245968,0.0,1.0
2023-04-17,148.0,148.0,147.3287,147.816,3845,106.609531196067,106.609531196067,106.125970531932,106.476989616742,5337.79666429106,0.0,1.0
2023-04-18,148.26,148.5999,146.898,147.9899,3869,106.79681821033,107.041659964746,105.815722389458,106.602255815897,5371.11451083021,0.0,1.0
2023-04-19,146.37,146.6299,145.7,146.2,3616,106.58864149063,106.777904235205,106.10073830146,106.464845159049,4965.57524890237,1.601,1.0
2023-04-20,146.45,147.0902,145.72,145.72,4411,106.646898587844,107.113101008301,106.115302575764,106.115302575764,6057.28772757422,0.0,1.0
2023-04-21,145.75,145.94,145.275,145.94,1346,106.137148987219,106.275509593103,105.79124747251,106.275509593103,1848.35848590227,0.0,1.0
2023-04-24,145.77,145.77,144.83,145.27,2921,106.151713261523,106.151713261523,105.467192369255,105.787606403934,4011.18509459176,0.0,1.0
2023-04-25,146.72,147.73,146.4599,146.8,2371,106.843516290942,107.579012143272,106.654107903624,106.901773388156,3255.91231060496,0.0,1.0
2023-04-26,145.96,146.7999,145.96,146.53,1960,106.290073867407,106.901700566785,106.290073867407,106.705155685058,2691.51755748026,0.0,1.0
2023-04-27,146.33,146.33,145.19,145.3,2077,106.559512942023,106.559512942023,105.72934930672,105.809452815389,2852.18467698291,0.0,1.0
2023-04-28,146.1707,146.3,145.96,145.96,2158,106.443508497195,106.537666530567,106.290073867407,106.290073867407,2963.41575971552,0.0,1.0
2023-05-01,145.56,146.4359,145.53,146.4359,5373,105.998788381335,106.63663077446,105.97694196988,106.63663077446,7378.32848792936,0.0,1.0
2023-05-02,147.58,147.8099,147.395,147.8099,2047,107.469780085995,107.637196419115,107.335060548687,107.637196419115,2810.98797967456,0.0,1.0
2023-05-03,148.5,148.5,147.33,147.51,3954,108.139736703959,108.139736703959,107.287726657201,107.418805125933,5429.72470524338,0.0,1.0
2023-05-04,149.44,149.45,148.5201,148.5201,2368,108.824257596227,108.831539733379,108.154373799634,108.154373799634,3251.79264087412,0.0,1.0
2023-05-05,148.0,148.0,147.22,147.98,2302,107.77562984637,107.77562984637,107.207623148531,107.761065572067,3161.15990679571,0.0,1.0
2023-05-08,148.06,149.0,148.06,148.08,3889,107.819322669281,108.503843561548,107.819322669281,107.833886943584,5340.46519440855,0.0,1.0
2023-05-09,149.315,149.67,149.2,149.67,2945,108.73323088183,108.991746750718,108.649486304584,108.991746750718,4044.14245243845,0.0,1.0
2023-05-10,148.87,149.0,140.7701,148.85,2813,108.409175778575,108.503843561548,102.510717507004,108.394611504272,3862.87698428164,0.0,1.0
2023-05-11,148.275,148.658,148.275,148.658,981,107.975888618044,108.254794470957,107.975888618044,108.254794470957,1347.13200198375,0.0,1.0
2023-05-12,148.09,148.8075,148.09,148.3,1772,107.841169080736,108.363662421377,107.841169080736,107.994093960924,2433.35158768115,0.0,1.0
2023-05-15,148.43,148.99,148.1564,148.64,3336,108.088761743897,108.496561424397,107.889522471424,108.241686624084,4581.0727406909,0.0,1.0
2023-05-16,147.355,149.08,145.01,149.08,2609,107.30593200008,108.562100658763,105.598270837987,108.562100658763,3582.73944258471,0.0,1.0
2023-05-17,146.64,147.3899,146.45,147.0,1983,106.785259193728,107.33134665874,106.646898587844,107.047416131192,2723.10169208335,0.0,1.0
2023-05-18,145.45,146.23,144.81,146.23,4152,105.918684872666,106.486691570505,105.452628094952,106.486691570505,5701.6229074786,0.0,1.0
2023-05-19,144.79,144.8855,143.27,144.57,3901,106.885388579565,106.955887609949,105.763309771353,106.722982436271,5284.406011955,1.9875,1.0
2023-05-22,144.155,144.44,144.0,144.08,9147,106.41662539324,106.627015169779,106.302202883192,106.361259662571,12390.7874369014,0.0,1.0
2023-05-23,144.45,144.58,143.71,143.77,4732,106.634397267202,106.730364533694,106.088122057941,106.132414642476,6410.10234518612,0.0,1.0
2023-05-24,143.53,144.3035,143.2,144.1991,3579,105.955244304337,106.526249539963,105.711635089396,106.449180442873,4848.21561568495,0.0,1.0
2023-05-25,142.28,142.78,142.22,142.25,3282,105.032482126531,105.401586997654,104.988189541997,105.010335834264,4445.89093341103,0.0,1.0
2023-05-26,142.8,142.8,142.16,142.16,2365,105.416351192499,105.416351192499,104.943896957462,104.943896957462,3203.69654403321,0.0,1.0
2023-05-30,143.45,143.8331,142.34,142.34,3324,105.896187524957,106.178995677211,105.076774711066,105.076774711066,4502.78533292451,0.0,1.0
2023-05-31,144.23,144.46,143.61,144.13,2593,106.471991123908,106.641779364624,106.014301083717,106.398170149684,3512.55185567786,0.0,1.0
2023-06-01,144.8952,145.21,144.58,144.58,3758,106.963048244449,107.195436671308,106.730364533694,106.730364533694,5090.69412789719,0.0,1.0
2023-06-02,143.29,144.24,143.29,144.11,2577,105.778073966198,106.479373221331,105.778073966198,106.383405954839,3490.87779872035,0.0,1.0
2023-06-05,143.7,143.85,142.6,142.6,6712,106.080739960519,106.191471421855,105.26870924405,105.26870924405,9092.26689367902,0.0,1.0
2023-06-06,143.82,144.26,143.46,143.835,2659,106.169325129588,106.494137416175,105.90356962238,106.180398275722,3601.95734062762,0.0,1.0
2023-06-07,142.74,143.95,142.27,143.95,1951,105.372058607964,106.26529239608,105.025100029109,106.26529239608,2642.88032025742,0.0,1.0
2023-06-08,143.8,144.2587,143.78,144.2587,1981,106.154560934743,106.49317774351,106.139796739898,106.49317774351,2683.51917705277,0.0,1.0
2023-06-09,143.79,144.0,143.675,143.675,1475,106.147178837321,106.302202883192,106.062284716962,106.062284716962,1998.07712577124,0.0,1.0
2023-06-12,143.69,143.88,143.32,143.46,1681,106.073357863096,106.213617714123,105.800220258466,105.90356962238,2277.1306090993,0.0,1.0
2023-06-13,142.85,143.69,142.7,143.69,3243,105.453261679611,106.073357863096,105.342530218274,106.073357863096,4393.06041957705,0.0,1.0
2023-06-14,143.0,143.5,143.0,143.35,1485,105.563993140947,105.93309801207,105.563993140947,105.822366550733,2011.62341136971,0.0,1.0
2023-06-15,143.86,143.86,143.1,143.51,3612,106.198853519278,106.198853519278,105.637814115172,105.940480109492,4892.91835815981,0.0,1.0
2023-06-16,143.81,144.29,143.61,143.9,2875,106.161943032165,106.516283708443,106.014301083717,106.228381908967,3894.55710955414,0.0,1.0
2023-06-20,140.88,141.38,140.6,140.7,3545,105.172520514635,105.545790391533,104.963489383573,105.038143358952,4748.57498476044,1.5897,1.0
2023-06-21,140.65,141.21,140.0,140.0,2211,105.000816371262,105.418878633388,104.515565531296,104.515565531296,2961.66411602408,0.0,1.0
2023-06-22,139.5,139.9899,139.23,139.24,1876,104.142295654398,104.508025479782,103.940729920874,103.948195318412,2512.9271287477,0.0,1.0
2023-06-23,139.81,141.04,139.81,141.04,1554,104.373722978075,105.291966875242,104.373722978075,105.291966875242,2081.60381560442,0.0,1.0
2023-06-26,140.2,140.3637,139.8,139.8,1317,104.664873482055,104.787082039751,104.366257580537,104.366257580537,1764.13914102383,0.0,1.0
2023-06-27,140.16,140.72,139.5,140.72,2998,104.635011891903,105.053074154028,104.142295654398,105.053074154028,4015.86115777482,0.0,1.0
2023-06-28,139.41,140.23,139.21,140.23,3810,104.075107076557,104.687269674669,103.925799125798,104.687269674669,5103.54603439695,0.0,1.0
2023-06-29,139.05,139.05,138.5,138.9,2183,103.80635276519,103.80635276519,103.395755900603,103.694371802121,2924.15774096814,0.0,1.0
2023-06-30,139.87,140.0342,139.7,139.7,1832,104.418515363302,104.541097190875,104.291603605157,104.291603605157,2453.98853937409,0.0,1.0
2023-07-03,140.37,140.37,140.37,140.37,1271,104.7917852402,104.7917852402,104.7917852402,104.7917852402,1702.52152486051,0.0,1.0
2023-07-05,139.75,140.74,139.75,140.74,2974,104.328930592847,105.068004949104,104.328930592847,105.068004949104,3983.71283629831,0.0,1.0
2023-07-06,139.51,139.8417,139.07,139.8417,6271,104.149761051936,104.39738828827,103.821283560266,104.39738828827,8400.08849913475,0.0,1.0
2023-07-07,140.525,141.15,140.4356,141.15,1269,104.907498902038,105.37408624816,104.840758248049,105.37408624816,1699.8424980708,0.0,1.0
2023-07-10,140.63,140.86,140.235,140.235,2035,104.985885576187,105.157589719559,104.691002373438,104.691002373438,2725.9097585296,0.0,1.0
2023-07-11,141.0,141.0,140.71,140.71,4425,105.262105285091,105.262105285091,105.04560875649,105.04560875649,5927.34677223267,0.0,1.0
2023-07-12,142.47,142.76,142.3045,142.3045,10044,106.359518723169,106.57601525177,106.235966393916,106.235966393916,13454.0725379221,0.0,1.0
2023-07-13,142.87,143.0,142.6,142.8517,2007,106.658134624687,106.755184792681,106.456568891163,106.644472947193,2688.40338347368,0.0,1.0
2023-07-14,142.62,143.0,142.12,142.97,1884,106.471499686239,106.755184792681,106.098229809341,106.732788600067,2523.64323590652,0.0,1.0
2023-07-17,142.69,142.69,142.3661,142.49,2285,106.523757469004,106.523757469004,106.28195324275,106.374449518245,3060.78810724333,0.0,1.0
2023-07-18,143.66,143.81,142.92,143.06,2698,107.247901030185,107.359881993255,106.695461612377,106.799977177908,3614.00713931838,0.0,1.0
2023-07-19,142.45,142.75,142.02,142.02,1717,107.107626210447,107.333195096815,106.784310806653,106.784310806653,2283.55961805588,1.0221,1.0
2023-07-20,142.3,142.496,142.3,142.496,733,106.994841767263,107.14221343969,106.994841767263,107.14221343969,974.868491575397,0.0,1.0
2023-07-21,142.12,142.12,141.66,142.0,1260,106.859500435442,106.859500435442,106.513628143011,106.769272880895,1675.76302781037,0.0,1.0
2023-07-24,141.76,141.88,141.54,141.81,4224,106.588817771801,106.679045326348,106.423400588464,106.626412586195,5617.79605513568,0.0,1.0
2023-07-25,142.3,142.3,141.61,141.61,2370,106.994841767263,106.994841767263,106.476033328617,106.476033328617,3152.03045707189,0.0,1.0
2023-07-26,142.55,142.55,142.43,142.49,2163,107.182815839237,107.182815839237,107.092588284689,107.137702061963,2876.72653107445,0.0,1.0
2023-07-27,141.55,142.59,141.13,142.59,3422,106.430919551343,107.212891690752,106.115123110428,107.212891690752,4551.15958822784,0.0,1.0
2023-07-28,142.02,142.3,142.011,142.165,3952,106.784310806653,106.994841767263,106.777543740062,106.893335768397,5256.04403643378,0.0,1.0
2023-07-31,142.65,142.859,142.16,142.16,2450,107.258005468026,107.415151792196,106.889576286958,106.889576286958,3258.42810963127,0.0,1.0
2023-08-01,141.73,141.98,141.09,141.98,1678,106.566260883164,106.754234955137,106.085047258912,106.754234955137,2231.69076243317,0.0,1.0
2023-08-02,141.0,141.5,140.8,141.5,1237,106.017376593001,106.393324736948,105.866997335423,106.393324736948,1645.17370269955,0.0,1.0
2023-08-03,140.98,141.19,140.67,141.19,3733,106.002338667244,106.160236887701,105.769250817997,106.160236887701,4964.78046255244,0.0,1.0
2023-08-04,141.25,141.73,141.11,141.11,2226,106.205350664975,106.566260883164,106.10008518467,106.10008518467,2960.51468246498,0.0,1.0
2023-08-07,141.24,141.24,140.8,141.127,2216,106.197831702096,106.197831702096,105.866997335423,106.112867421564,2947.21497589506,0.0,1.0
2023-08-08,140.47,140.68,140.26,140.48,1743,105.618871560418,105.776769780875,105.46097333996,105.626390523297,2318.13885513767,0.0,1.0
2023-08-09,139.53,140.0899,139.521,140.0,3126,104.912089049798,105.333075781389,104.905321983207,105.265480305108,4157.48827375809,0.0,1.0
2023-08-10,139.82,140.37,139.6044,140.37,2750,105.130138973287,105.543681931628,104.968030133617,105.543681931628,3657.41930672897,0.0,1.0
2023-08-11,139.45,140.13,139.205,139.78,2505,104.851937346766,105.363226822534,104.667722756232,105.100063121771,3331.57649576586,0.0,1.0
2023-08-14,139.41,139.75,139.1,139.39,38379,104.821861495251,105.077506233134,104.588773646004,104.806823569493,51042.9438447094,0.0,1.0
2023-08-15,139.01,139.11,138.8364,139.11,1431,104.521102980093,104.596292608882,104.390573784515,104.596292608882,1903.18801015606,0.0,1.0
2023-08-16,138.69,139.02,138.69,139.02,1021,104.280496167967,104.528621942972,104.280496167967,104.528621942972,1357.9000407892,0.0,1.0
2023-08-17,138.02,138.7,137.4878,138.7,2776,103.776725655078,104.288015130846,103.376566450661,104.288015130846,3691.99854381079,0.0,1.0
2023-08-18,138.29,139.0699,137.9,139.0699,1955,103.97973765281,104.566141567738,103.686498100531,104.566141567738,2600.09263442005,0.0,1.0
2023-08-21,137.1,137.22,137.0,137.08,1700,103.937029943657,104.028003274024,103.861218835019,103.92186772193,2242.41543294382,1.1332,1.0
2023-08-22,137.48,137.54,136.6701,136.8,20813,104.225112156484,104.270598821668,103.61111798762,103.709596617741,27453.760238741,0.0,1.0
2023-08-23,138.53,138.53,138.0,138.0,3372,105.021128797191,105.021128797191,104.619329921406,104.619329921406,4447.89696463912,0.0,1.0
2023-08-24,138.68,139.1424,138.19,138.19,1939,105.134845460149,105.485396026494,104.763371027819,104.763371027819,2557.67266145767,0.0,1.0
2023-08-25,138.27,138.6,138.1801,138.6,1122,104.82401991473,105.074196573238,104.755865728064,105.074196573238,1479.99418574292,0.0,1.0
2023-08-28,138.89,139.47,138.645,138.645,1613,105.29404878829,105.733753218395,105.108311572125,105.108311572125,2127.65652549316,0.0,1.0
2023-08-29,140.01,140.26,138.9,139.97,2594,106.143133205043,106.33266097664,105.301629899154,106.112808761588,3421.66213709192,0.0,1.0
2023-08-30,140.6,141.08,140.39,140.45,1622,106.590418746012,106.954312067478,106.431215417871,106.476702083054,2139.52813660874,0.0,1.0
2023-08-31,140.24,140.62,140.24,140.52,1964,106.317498754913,106.60558096774,106.317498754913,106.529769859101,2590.64935900095,0.0,1.0
2023-09-01,140.22,140.5535,140.21,140.39,1570,106.302336533185,106.555166580495,106.294755422321,106.431215417871,2070.93660571869,0.0,1.0
2023-09-05,139.25,141.54,139.25,141.54,1841,105.566968779389,107.303043167216,105.566968779389,107.303043167216,2428.40400708798,0.0,1.0
2023-09-06,138.75,138.75,138.68,138.68,811,105.187913236196,105.187913236196,105.134845460149,105.134845460149,1069.76406830437,0.0,1.0
2023-09-07,138.67,138.75,138.67,138.75,736,105.127264349285,105.187913236196,105.127264349285,105.187913236196,970.833975674495,0.0,1.0
2023-09-08,139.15,139.3001,138.69,139.3001,2315,105.491157670751,105.604950144817,105.142426571013,105.604950144817,3053.64219250877,0.0,1.0
2023-09-11,139.0,139.8799,138.89,139.5354,2972,105.377441007793,106.044502952705,105.29404878829,105.783333683444,3920.26980394646,0.0,1.0
2023-09-12,138.5,138.82,138.2752,138.82,1235,104.998385464599,105.240981012243,104.827962092379,105.240981012243,1629.04885863859,0.0,1.0
2023-09-13,138.28,138.28,138.13,138.13,667,104.831601025594,104.831601025594,104.717884362636,104.717884362636,879.818290455012,0.0,1.0
2023-09-14,138.58,138.58,138.0,138.0,1564,105.05903435151,105.05903435151,104.619329921406,104.619329921406,2063.02219830831,0.0,1.0
2023-09-15,139.2,139.6,139.2,139.29,2130,105.52906322507,105.832307659625,105.52906322507,105.597293222845,2809.61463068842,0.0,1.0
2023-09-18,139.84,139.8802,139.8086,139.8086,1333,106.014254320358,106.04473038603,105.990449632245,105.990449632245,1758.31751300829,0.0,1.0
2023-09-19,139.25,139.3438,139.23,139.23,2089,105.801149293974,105.87241785989,105.785953437702,105.785953437702,2749.43374378418,0.3089,1.0
2023-09-20,139.5,140.4799,138.55,138.55,2169,105.991097497375,106.735618475422,105.269294324453,105.269294324453,2854.72560568112,0.0,1.0
2023-09-21,139.05,139.05,138.459,138.9,1228,105.649190731254,105.649190731254,105.200153178416,105.535221809214,1616.23008011822,0.0,1.0
2023-09-22,138.9,139.1,138.9,139.06,961,105.535221809214,105.687180371934,105.535221809214,105.65678865939,1264.81849103714,0.0,1.0
2023-09-25,138.73,138.8674,138.53,138.53,2295,105.406057030902,105.51045256349,105.254098468181,105.254098468181,3020.56028816882,0.0,1.0
2023-09-26,137.5,137.97,137.2101,137.97,2436,104.471511870172,104.828614492565,104.251247933509,104.828614492565,3206.13719476221,0.0,1.0
2023-09-27,135.54,136.69,135.54,136.69,1767,102.982317955514,103.856079691155,102.982317955514,103.856079691155,2325.63399964893,0.0,1.0
2023-09-28,135.28,135.535,134.7366,135.5234,2064,102.784771823977,102.978518991446,102.371900409066,102.969705394808,2716.53003694138,0.0,1.0
2023-09-29,133.96,135.38,133.825,135.375,2493,101.781845310024,102.860751105337,101.679273280188,102.856952141269,3281.15764636377,0.0,1.0
2023-10-02,132.45,133.0,132.38,133.0,13122,100.634558161486,101.052444208966,100.581372664534,101.052444208966,17270.4976476476,0.0,1.0
2023-10-03,131.99,132.2178,131.77,131.89,3047,100.285053467229,100.458134270168,100.117899048237,100.209074185869,4010.30379000019,0.0,1.0
2023-10-04,131.71,131.99,131.57,131.7401,1269,100.072311479421,100.285053467229,99.9659404855167,100.09518124311,1670.19215934041,0.0,1.0
2023-10-05,131.47,131.8187,131.47,131.7,1123,99.8899612041566,100.154900958259,99.8899612041566,100.064713551285,1478.03451137847,0.0,1.0
2023-10-06,132.52,132.68,132.0,132.0,3032,100.687743658438,100.809310508614,100.292651395365,100.292651395365,3990.5615658945,0.0,1.0
2023-10-09,134.55,134.55,133.58,133.58,2024,102.230123070048,102.230123070048,101.493124040855,101.493124040855,2663.88410599291,0.0,1.0
2023-10-10,134.31,134.9799,134.26,134.26,1315,102.047772794784,102.556758000616,102.009783154104,102.009783154104,1730.73497993116,0.0,1.0
2023-10-11,135.35,135.53,134.98,134.98,1501,102.837957320929,102.974720027378,102.556833979897,102.556833979897,1975.53855884158,0.0,1.0
2023-10-12,135.14,135.4,135.14,135.4,1585,102.678400830073,102.875946961609,102.678400830073,102.875946961609,2086.09501383338,0.0,1.0
2023-10-13,138.09,138.2644,136.0,136.0,4345,104.919789630197,105.052297496889,103.33182264977,103.33182264977,5718.66424927823,0.0,1.0
2023-10-16,137.75,138.04,137.5301,138.0,1638,104.661460073572,104.881799989517,104.494381633862,104.851408276973,2155.85087234011,0.0,1.0
2023-10-17,138.35,138.35,138.115,138.115,1882,105.117335761733,105.117335761733,104.938784450537,104.938784450537,2476.99105112581,0.0,1.0
2023-10-18,138.65,138.69,138.59,138.6899,1307,105.345273605814,105.375665318358,105.299686036997,105.375589339076,1720.20579374145,0.0,1.0
2023-10-19,139.18,139.18,138.34,138.34,2272,106.053248549527,106.053248549527,105.4131800858,105.4131800858,2981.68103594042,0.4018,1.0
2023-10-20,138.88,139.285,138.88,138.93,2240,105.824652669624,106.133257107493,105.824652669624,105.862751982942,2939.68552839197,0.0,1.0
2023-10-23,139.3,139.31,138.95,138.98,2611,106.144686901488,106.152306764152,105.877991708268,105.900851296259,3426.57094403188,0.0,1.0
2023-10-24,139.48,139.48,139.22,139.25,1717,106.28184442943,106.28184442943,106.083728000181,106.106587588171,2253.32145189687,0.0,1.0
2023-10-25,139.3,139.5326,139.3,139.5326,861,106.144686901488,106.32192490704,106.144686901488,106.32192490704,1129.94162497566,0.0,1.0
2023-10-26,139.59,139.8626,139.33,139.33,2204,106.365662918728,106.573380374932,106.167546489479,106.167546489479,2892.44058239993,0.0,1.0
2023-10-27,139.8,140.02,139.25,139.25,8276,106.525680034659,106.693317013255,106.106587588171,106.106587588171,10861.0881397196,0.0,1.0
2023-10-30,139.7,139.7,139.33,139.33,982,106.449481408025,106.449481408025,106.167546489479,106.167546489479,1288.73713789326,0.0,1.0
2023-10-31,139.79,140.0,139.69,140.0,2890,106.518060171996,106.678077287928,106.441861545362,106.678077287928,3792.71927546998,0.0,1.0
2023-11-01,139.915,140.0,139.59,139.59,4712,106.613308455289,106.678077287928,106.365662918728,106.365662918728,6183.83848651021,0.0,1.0
2023-11-02,139.81,139.9525,139.78,139.9525,7313,106.533299897323,106.641882940277,106.510440309333,106.641882940277,9597.28583443318,0.0,1.0
2023-11-03,140.28,140.3121,139.95,139.99,2891,106.891433442504,106.915893201653,106.639977974611,106.670457425265,3794.03163508086,0.0,1.0
2023-11-06,140.25,140.26,140.0,140.0,2076,106.868573854513,106.876193717177,106.678077287928,106.678077287928,2724.45855220613,0.0,1.0
2023-11-07,139.9,140.15,139.83,140.15,2866,106.601878661294,106.792375227879,106.54853962265,106.792375227879,3761.22264480862,0.0,1.0
2023-11-08,139.58,139.706,139.58,139.706,1318,106.358043056064,106.454053325623,106.358043056064,106.454053325623,1729.68996715205,0.0,1.0
2023-11-09,139.89,140.29,139.57,139.57,11027,106.59425879863,106.899053305167,106.350423193401,106.350423193401,14471.389429276,0.0,1.0
2023-11-10,139.05,139.6499,138.88,139.6499,4267,105.954190334903,106.411305896081,105.824652669624,106.411305896081,5599.83845966448,0.0,1.0
2023-11-13,139.6407,139.9,139.0,139.0,2087,106.404295622431,106.601878661294,105.916091021586,105.916091021586,2738.8945079259,0.0,1.0
2023-11-14,140.76,140.9599,140.38,140.9,1645,107.257186850348,107.40950790499,106.967632069138,107.363864927636,2158.83155991284,0.0,1.0
2023-11-15,140.4629,140.83,140.36,140.36,1337,107.030800730618,107.310525888992,106.952392343811,106.952392343811,1754.62479975894,0.0,1.0
2023-11-16,141.59,141.81,141.05,141.05,3109,107.889635451412,108.057272430008,107.478162867587,107.478162867587,4080.12603025473,0.0,1.0
2023-11-17,141.8,142.0778,141.52,141.96,1746,108.049652567344,108.261332352134,107.836296412768,108.171570369959,2291.37988061266,0.0,1.0
2023-11-20,140.31,140.31,137.58,137.58,3659,108.068930819883,108.068930819883,105.966242621335,105.966242621335,4750.61875883335,1.5153,1.0
2023-11-21,141.06,141.7,141.05,141.44,4484,108.64659241289,109.13953030559,108.638890258317,108.939274286681,5821.74761262883,0.0,1.0
2023-11-22,140.9206,141.25,140.74,141.25,1795,108.539224378137,108.792933349786,108.40012346654,108.792933349786,2330.51671825796,0.0,1.0
2023-11-24,141.35,141.67,140.92,140.92,1043,108.86995489552,109.11642384187,108.538762248862,108.538762248862,1354.16653879836,0.0,1.0
2023-11-27,141.99,142.325,141.7,141.7,2009,109.36289278822,109.62091496643,109.13953030559,109.13953030559,2608.36105124248,0.0,1.0
2023-11-28,143.42,143.42,142.6,142.6,2505,110.464300892221,110.464300892221,109.832724217199,109.832724217199,3252.33670152436,0.0,1.0
2023-11-29,143.29,143.42,143.001,143.41,2248,110.364172882767,110.464300892221,110.141580615594,110.456598737648,2918.663834342,0.0,1.0
2023-11-30,143.2,143.2288,143.01,143.01,1238,110.294853491606,110.317035696777,110.14851255471,110.14851255471,1607.34244969546,0.0,1.0
2023-12-01,143.62,143.99,143.31,143.31,7481,110.61834398369,110.903323702907,110.379577191913,110.379577191913,9712.86661241663,0.0,1.0
2023-12-04,142.7,143.38,142.375,143.38,2462,109.909745762934,110.433492273927,109.659425739297,110.433492273927,3196.50816732652,0.0,1.0
2023-12-05,142.63,142.63,142.415,142.59,1206,109.85583068092,109.85583068092,109.690234357591,109.825022062626,1565.79563354825,0.0,1.0
2023-12-06,142.74,143.31,142.63,142.63,2383,109.940554381228,110.379577191913,109.85583068092,109.85583068092,3093.93946496307,0.0,1.0
2023-12-07,142.99,143.05,142.94,143.0,22339,110.133108245563,110.179321173004,110.094597472696,110.140810400137,29003.5726847716,0.0,1.0
2023-12-08,142.12,142.3,141.645,141.7,2745,109.463020797675,109.601659579996,109.097168455436,109.13953030559,3563.93782262846,0.0,1.0
2023-12-11,140.37,140.91,140.37,140.91,1185,108.115143747323,108.531060094289,108.115143747323,108.531060094289,1538.53053545164,0.0,1.0
2023-12-12,140.84,140.84,140.53,140.53,1547,108.477145012275,108.477145012275,108.238378220498,108.238378220498,2008.52889311703,0.0,1.0
2023-12-13,142.75,143.18,140.5,140.5,4220,109.948256535801,110.279449182459,108.215271756778,108.215271756778,5478.98637941427,0.0,1.0
2023-12-14,143.595,144.135,143.455,143.985,4247,110.599088597256,111.015004944222,110.491258433228,110.89947262562,5514.04150553851,0.0,1.0
2023-12-15,143.17,143.961,143.15,143.595,6095,110.271747027885,110.880987454644,110.256342718738,110.599088597256,7913.37013804031,0.0,1.0
2023-12-18,143.35,143.7012,143.185,143.4399,1584,110.410385810207,110.680885478826,110.283300259745,110.479628179822,2056.56739928726,0.0,1.0
2023-12-19,143.73,143.73,143.16,143.16,1428,111.148560304525,111.148560304525,110.707770772948,110.707770772948,1846.59557836526,0.5784,1.0
2023-12-20,143.26,143.71,143.01,143.71,2089,110.785102269716,111.133094005172,110.591773527796,111.133094005172,2701.35725714637,0.0,1.0
2023-12-21,143.67,143.95,143.34,143.95,1308,111.102161406465,111.318689597415,110.84696746713,111.318689597415,1691.41947934296,0.0,1.0
2023-12-22,144.07,145.0,144.07,144.23,2997,111.411487393536,112.130670313478,111.411487393536,111.535217788365,3875.5230730817,0.0,1.0
2023-12-26,144.71,144.71,144.46,144.46,1571,111.906408972851,111.906408972851,111.713080230931,111.713080230931,2031.51376303348,0.0,1.0
2023-12-27,145.56,145.56,145.0,145.0,3558,112.563726695378,112.563726695378,112.130670313478,112.130670313478,4600.97133601091,0.0,1.0
2023-12-28,145.0,145.5999,145.0,145.28,1772,112.130670313478,112.594581962589,112.130670313478,112.347198504428,2291.43372889581,0.0,1.0
2023-12-29,144.84,144.96,144.49,144.49,1691,112.006939918649,112.099737714771,111.736279679961,111.736279679961,2186.68986205577,0.0,1.0
2024-01-02,144.84,144.92,144.84,144.86,1237,112.006939918649,112.068805116063,112.006939918649,112.022406218003,1599.60695408811,0.0,1.0
2024-01-03,144.0,144.23,143.33,143.33,4517,111.357355345799,111.535217788365,110.839234317454,110.839234317454,5841.08699403069,0.0,1.0
2024-01-04,144.21,144.5648,143.82,143.82,1949,111.519751489011,111.794123639544,111.218158651616,111.218158651616,2520.3184749537,0.0,1.0
2024-01-05,144.55,144.75,144.48,144.5499,5146,111.782678578022,111.937341571558,111.728546530285,111.782601246525,6654.46837973922,0.0,1.0
2024-01-08,143.37,143.5559,143.37,143.5559,1095,110.870166916161,111.013926168652,110.870166916161,111.013926168652,1415.98190357839,0.0,1.0
2024-01-09,143.52,143.785,143.4,143.5701,1792,110.986164161313,111.191092627748,110.893366365191,111.024907241193,2317.29641206619,0.0,1.0
2024-01-10,143.12,143.27,143.12,143.27,562,110.676838174241,110.792835419393,110.676838174241,110.792835419393,726.741397087725,0.0,1.0
2024-01-11,143.26,144.0,142.875,144.0,1922,110.785102269716,111.357355345799,110.48737600716,111.357355345799,2485.40385267368,0.0,1.0
2024-01-12,144.4,145.45,144.3,144.65,5307,111.66668133287,112.478662048933,111.589349836102,111.86001007479,6862.6629792608,0.0,1.0
2024-01-16,143.49,144.4,143.33,144.03,5415,110.962964712282,111.66668133287,110.839234317454,111.380554794829,7002.32146838086,0.0,1.0
2024-01-17,142.19,142.58,142.19,142.58,1135,109.957655254299,110.259248091694,109.957655254299,110.259248091694,1467.70726991917,0.0,1.0
2024-01-18,143.38,143.5,142.94,142.94,3120,110.877900065838,110.970697861959,110.537641480059,110.537641480059,4034.57857457953,0.0,1.0
2024-01-19,142.57,142.9,142.32,142.43,3171,111.041533512998,111.298556070755,110.846819454092,110.932493640011,4071.35470573342,1.0216,1.0
2024-01-22,142.57,144.985,142.57,144.98,1105,111.041533512998,112.922471322032,111.041533512998,112.918577040854,1418.74706711934,0.0,1.0
2024-01-23,142.71,143.19,142.65,142.65,910,111.150573385986,111.524424379086,111.103842011848,111.103842011848,1168.37993762769,0.0,1.0
2024-01-24,142.11,142.64,141.64,142.64,17128,110.683259644611,111.096053449492,110.317197213868,111.096053449492,21991.2215073484,0.0,1.0
2024-01-25,142.3,142.55,142.25,142.25,1131,110.83124232938,111.025956388286,110.792299517599,110.792299517599,1452.12935105155,0.0,1.0
2024-01-26,142.6,143.25,142.13,143.25,1464,111.064899200067,111.571155753223,110.698836769324,111.571155753223,1879.67937218345,0.0,1.0
2024-01-29,143.02,143.02,142.62,142.95,1033,111.39201881903,111.39201881903,111.08047632478,111.337498882536,1326.30381930703,0.0,1.0
2024-01-30,143.3,143.3,143.25,143.25,683,111.610098565004,111.610098565004,111.571155753223,111.571155753223,876.926920219466,0.0,1.0
2024-01-31,143.54,144.3202,143.54,144.3202,747,111.797024061554,112.404687696589,111.797024061554,112.404687696589,959.098696052622,0.0,1.0
2024-02-01,144.73,144.73,144.005,144.005,6673,112.723862981948,112.723862981948,112.15919221112,112.15919221112,8567.69156460389,0.0,1.0
2024-02-02,143.23,144.185,142.98,144.15,11220,111.555578628511,112.299386333532,111.360864569605,112.272126365285,14405.7394507501,0.0,1.0
2024-02-05,142.58,142.5846,140.58,140.58,784,111.049322075355,111.052904814039,109.491609604106,109.491609604106,1006.60425395616,0.0,1.0
2024-02-06,143.19,143.89,143.15,143.23,2079,111.524424379086,112.069623744023,111.493270129661,111.555578628511,2669.29878058017,0.0,1.0
2024-02-07,143.84,143.84,143.0757,143.0757,5527,112.030680932242,112.030680932242,111.435401111354,111.435401111354,7096.30320359145,0.0,1.0
2024-02-08,143.59,143.59,143.02,143.07,2953,111.835966873336,111.835966873336,111.39201881903,111.430961630811,3791.4570943017,0.0,1.0
2024-02-09,143.24,143.25,142.6001,143.25,1596,111.563367190867,111.571155753223,111.064977085691,111.571155753223,2049.15865983933,0.0,1.0
2024-02-12,142.69,142.69,142.28,142.4476,11457,111.134996261273,111.134996261273,110.815665204667,110.946201509758,14710.0318081324,0.0,1.0
2024-02-13,141.28,141.33,140.9101,141.33,2167,110.036808969043,110.075751780824,109.748710047485,110.075751780824,2782.28497235076,0.0,1.0
2024-02-14,140.73,141.1099,140.7,140.7,1615,109.608438039449,109.904325523363,109.58507235238,109.58507235238,2073.5534057898,0.0,1.0
2024-02-15,141.52,141.8399,141.0101,141.79,1941,110.223734465593,110.472890575369,109.826595671048,110.434025649211,2492.11588893993,0.0,1.0
2024-02-16,142.3,142.6099,142.0,142.0,2309,110.83124232938,111.0726098768,110.597585458692,110.597585458692,2964.60359998058,0.0,1.0
2024-02-20,141.9,142.6099,141.9,142.03,1525,111.19286527958,111.749143046049,111.19286527958,111.29473330274,1946.14555039927,0.8643,1.0
2024-02-21,142.47,142.53,142.0,142.0001,2890,111.639517381126,111.686533391815,111.271225297395,111.271303657413,3688.10533813369,0.0,1.0
2024-02-22,142.37,142.37,142.0,142.02,1768,111.561157363311,111.561157363311,111.271225297395,111.286897300958,2256.25267744649,0.0,1.0
2024-02-23,142.87,142.95,142.03,142.03,1842,111.952957452386,112.015645466639,111.29473330274,111.29473330274,2350.68859267899,0.0,1.0
2024-02-26,142.775,143.04,142.05,142.708,3464,111.878515435462,112.086169482672,111.310405306303,111.826014223526,4420.62176169381,0.0,1.0
2024-02-27,143.02,144.0,142.56,144.0,1358,112.070497479109,112.838425653697,111.71004139716,112.838425653697,1733.02666061784,0.0,1.0
2024-02-28,142.82,142.83,142.66,142.66,2200,111.913777443479,111.92161344526,111.788401414975,111.788401414975,2807.55423664156,0.0,1.0
2024-02-29,143.88,143.9499,143.44,143.44,1692,112.744393632319,112.799167284771,112.399609553932,112.399609553932,2159.26444018068,0.0,1.0
2024-03-01,145.52,145.79,144.4101,144.4101,5889,114.029497924486,114.241069972586,113.159780086756,113.159780086756,7515.31222708278,0.0,1.0
2024-03-04,146.6,146.6246,145.62,145.62,6195,114.875786116888,114.895062681271,114.107857942301,114.107857942301,7905.81749817934,0.0,1.0
2024-03-05,147.0,148.1,146.6,148.1,5239,115.189226188149,116.051186384115,114.875786116888,116.051186384115,6685.80756625687,0.0,1.0
2024-03-06,146.7,146.71,146.6101,146.71,1668,114.954146134704,114.961982136485,114.883700478688,114.961982136485,2128.63657578096,0.0,1.0
2024-03-07,147.05,147.05,146.66,146.66,1393,115.228406197056,115.228406197056,114.922802127578,114.922802127578,1777.69229620077,0.0,1.0
2024-03-08,148.1,148.1,147.68,147.91,3360,116.051186384115,116.051186384115,115.722074309291,115.902302350266,4287.90101596164,0.0,1.0
2024-03-11,147.65,148.05,147.64,147.99,2950,115.698566303947,116.012006375207,115.690730302165,115.964990364518,3764.67499913299,0.0,1.0
2024-03-12,147.38,147.38,147.3199,147.3383,948,115.486994255846,115.486994255846,115.439899885139,115.454318128417,1209.80064378918,0.0,1.0
2024-03-13,148.29,148.29,147.6401,147.92,999,116.200070417963,116.200070417963,115.690808662183,115.910138352047,1274.8848556386,0.0,1.0
2024-03-14,147.92,147.92,147.14,147.32,3275,115.910138352047,115.910138352047,115.29893021309,115.439978245157,4179.42732954597,0.0,1.0
2024-03-15,147.08,147.6,147.08,147.6,992,115.251914202401,115.659386295039,115.251914202401,115.659386295039,1265.95172852201,0.0,1.0
2024-03-18,147.72,147.72,147.3,147.46,2442,115.753418316417,115.753418316417,115.424306241594,115.549682270098,3116.38520267214,0.0,1.0
2024-03-19,146.49,146.74,146.43,146.57,1277,115.261787564646,115.458493461916,115.214578149301,115.324733451772,1622.98133624798,0.6026,1.0
2024-03-20,148.3,148.51,146.83,146.83,2617,116.685938260884,116.851171214591,115.529307584933,115.529307584933,3326.03144632811,0.0,1.0
2024-03-21,148.0,148.0,148.0,148.0,339,116.44989118416,116.44989118416,116.44989118416,116.44989118416,430.846259191907,0.0,1.0
2024-03-22,147.27,147.6,147.03,147.03,555,115.87550996413,116.135161748527,115.68667230275,115.68667230275,705.367769473477,0.0,1.0
2024-03-25,147.8,148.0999,147.39,147.39,2881,116.292526466343,116.528494860709,115.969928794819,115.969928794819,3661.55773667224,0.0,1.0
2024-03-26,147.93,148.561,147.93,148.31,2759,116.394813532924,116.891299217635,116.394813532924,116.693806496775,3506.50392067987,0.0,1.0
2024-03-27,148.52,148.9999,148.3,148.9999,2670,116.859039450482,117.236636090883,116.685938260884,117.236636090883,3393.39089098053,0.0,1.0
2024-03-28,149.5,149.7499,149.0,149.0,3755,117.630126567783,117.826753782694,117.236714773242,117.236714773242,4772.35310697822,0.0,1.0
2024-04-01,150.2,150.58,150.01,150.01,3894,118.18090308014,118.479896043992,118.031406598215,118.031406598215,4949.0127825761,0.0,1.0
2024-04-02,150.87,150.91,150.3601,150.91,5294,118.708074884825,118.739547828389,118.306873536752,118.739547828389,6728.31886773443,0.0,1.0
2024-04-03,150.89,151.16,150.03,150.03,2580,118.723811356607,118.936253725659,118.047143069996,118.047143069996,3279.0069283632,0.0,1.0
2024-04-04,151.16,151.3699,150.79,151.01,2448,118.936253725659,119.101407997008,118.645128997699,118.818230187297,3111.24378319113,0.0,1.0
2024-04-05,151.11,151.386,151.035,151.386,1291,118.896912546205,119.114075856792,118.837900777024,119.114075856792,1640.77439709957,0.0,1.0
2024-04-08,151.29,151.2989,150.09,150.09,781,119.03854079224,119.045543522183,118.094352485341,118.094352485341,992.598608934751,0.0,1.0
2024-04-09,151.06,151.74,151.02,151.15,2712,118.857571366751,119.392611407327,118.826098423188,118.928385489768,3446.77007353527,0.0,1.0
2024-04-10,151.15,151.19,150.955,150.995,1182,118.928385489768,118.959858433332,118.774954889897,118.806427833461,1502.24270904082,0.0,1.0
2024-04-11,151.44,151.94,151.44,151.655,2567,119.156564330602,119.549976125143,119.156564330602,119.325731402255,3262.48480042959,0.0,1.0
2024-04-12,150.86,152.6132,150.86,152.365,1304,118.700206648935,120.079665765313,118.700206648935,119.884376150503,1657.29652503318,0.0,1.0
2024-04-15,152.39,152.39,150.26,150.535,4593,119.90404674023,119.90404674023,118.228112495485,118.444488982483,5837.39489223729,0.0,1.0
2024-04-16,152.22,152.76,151.595,152.21,3616,119.770286730086,120.195171468191,119.27852198691,119.762418494195,4595.69343138037,0.0,1.0
2024-04-17,152.57,152.9,152.16,152.16,1826,120.045674986265,120.305326770662,119.723077314741,119.723077314741,2320.72350821365,0.0,1.0
2024-04-18,152.92,153.3099,152.3189,153.29,2545,120.321063242444,120.627845759827,119.848103583046,120.612187970404,3234.52427623424,0.0,1.0
2024-04-19,151.68,151.68,151.01,151.3,2317,120.625563971419,120.625563971419,120.0927374428,120.32336385071,2913.49982896885,1.627,1.0
2024-04-22,148.99,150.21,148.82,150.21,1928,118.486305222189,119.45652666236,118.351110431346,119.45652666236,2424.35376359601,0.0,1.0
2024-04-23,148.71,148.9077,148.52,148.735,1933,118.263631449035,118.420855038151,118.112531388681,118.283513035924,2430.64098808667,0.0,1.0
2024-04-24,148.65,148.83,148.01,148.01,4854,118.215915640502,118.359063066101,117.70694701615,117.70694701615,6103.63753552648,0.0,1.0
2024-04-25,149.52,149.86,148.5293,148.5293,2609,118.907794864231,119.178184445918,118.119927339003,118.119927339003,3280.67373922302,0.0,1.0
2024-04-26,149.27,149.559,149.0101,149.511,5945,118.708978995343,118.938810139777,118.502290018048,118.900637492951,7475.50991938709,0.0,1.0
2024-04-29,149.65,150.15,149.145,149.145,2209,119.011179116052,119.408810853827,118.609571060899,118.609571060899,2777.69577997074,0.0,1.0
2024-04-30,147.11,148.2359,147.11,148.2359,1206,116.991209888155,117.886597035277,116.991209888155,117.886597035277,1516.47854714564,0.0,1.0
2024-05-01,148.06,149.38,147.13,147.38,4228,117.746710189928,118.796457977654,117.007115157666,117.205931026554,5316.47702929663,0.0,1.0
2024-05-02,147.94,147.94,146.6521,147.245,1700,117.651278572862,117.651278572862,116.627058742701,117.098570457354,2137.6563268222,0.0,1.0
2024-05-03,147.5,147.5,146.92,146.92,751,117.30136264362,117.30136264362,116.840109827801,116.840109827801,944.341118496162,0.0,1.0
2024-05-06,149.26,149.33,148.09,148.09,1459,118.701026360588,118.756694803876,117.770568094194,117.770568094194,1834.6121063727,0.0,1.0
2024-05-07,148.7,148.77,148.02,148.77,1094,118.25567881428,118.311347257568,117.714899650906,118.311347257568,1375.64471855499,0.0,1.0
2024-05-08,148.25,148.6637,148.25,148.47,582,117.897810250282,118.226810750117,117.897810250282,118.072768214903,731.832930712075,0.0,1.0
2024-05-09,150.31,150.31,149.26,149.7,1100,119.536053009915,119.536053009915,118.701026360588,119.05094228983,1383.18938794378,0.0,1.0
2024-05-10,150.81,150.8328,150.74,150.8328,730,119.93368474769,119.951816754933,119.878016304402,119.951816754933,917.93477563542,0.0,1.0
2024-05-13,150.07,151.4,149.66,151.4,2617,119.345189775783,120.402890198265,119.019131750808,120.402890198265,3290.73329840807,0.0,1.0
2024-05-14,151.02,151.02,150.15,150.15,1669,120.100690077556,120.100690077556,119.408810853827,119.408810853827,2098.67553498015,0.0,1.0
2024-05-15,152.01,152.43,151.0,151.0,3251,120.88800091835,121.222011578081,120.084784808045,120.084784808045,4087.95336382294,0.0,1.0
2024-05-16,151.8503,152.1608,151.8503,152.1608,807,120.760997341305,121.007926650463,120.760997341305,121.007926650463,1014.75803279148,0.0,1.0
2024-05-17,153.04,153.4292,152.5,152.5,1976,121.707122298167,122.016638842851,121.27768002137,121.27768002137,2484.71111870628,0.0,1.0
2024-05-20,153.85,153.88,153.36,153.36,2654,122.351285713362,122.375143617628,121.961606610343,121.961606610343,3337.25875963891,0.0,1.0
2024-05-21,151.52,152.31,151.43,152.31,1748,121.967650612757,122.603569593644,121.89520414658,122.603569593644,2171.53449024702,1.8476,1.0
2024-05-22,150.5,151.53,150.1,151.53,5417,121.14659066275,121.97570022011,120.82460636863,121.97570022011,6729.52078585134,0.0,1.0
2024-05-23,148.29,148.64,147.97,148.64,1054,119.367627437736,119.649363695091,119.110040002439,119.649363695091,1309.38063656771,0.0,1.0
2024-05-24,148.7,148.97,148.7,148.97,931,119.697661339209,119.91500073774,119.697661339209,119.91500073774,1156.57815241418,0.0,1.0
2024-05-28,149.22,149.22,149.22,149.22,992,120.116240921565,120.116240921565,120.116240921565,120.116240921565,1232.35824618138,0.0,1.0
2024-05-29,148.82,148.9218,148.5526,148.86,1605,119.794256627445,119.876201630298,119.579010126826,119.826455056857,1993.8860737108,0.0,1.0
2024-05-30,148.85,149.42,148.5,149.42,595,119.818405449504,120.277233068625,119.536669192149,120.277233068625,739.166488385,0.0,1.0
2024-05-31,148.36,149.31,148.11,149.31,1612,119.423974689207,120.188687387742,119.222734505381,120.188687387742,2002.58215004473,0.0,1.0
2024-06-03,149.39,149.66,148.9687,149.21,111332,120.253084246566,120.470423645097,119.913954288784,120.108191314212,138307.367201477,0.0,1.0
2024-06-04,148.38,149.06,147.66,149.06,1448,119.440073903913,119.987447203917,118.860502174496,119.987447203917,1798.84550450668,0.0,1.0
2024-06-05,149.41,149.7793,148.4,148.4,1318,120.269183461272,120.566455460819,119.456173118619,119.456173118619,1637.34694401921,0.0,1.0
2024-06-06,150.5,150.9099,150.5,150.9099,540,121.14659066275,121.47654406815,121.14659066275,121.47654406815,670.840174332605,0.0,1.0
2024-06-07,146.85,148.58,146.15,148.58,4279,118.208483978903,119.601066050973,117.645011464192,119.601066050973,5315.78723327631,0.0,1.0
2024-06-10,147.43,147.43,146.871,146.871,668,118.675361205377,118.675361205377,118.225388154344,118.225388154344,829.854141581815,0.0,1.0
2024-06-11,147.38,147.8899,144.35,144.35,995,118.635113168612,119.045562647542,116.196082140651,116.196082140651,1236.08513603878,0.0,1.0
2024-06-12,148.51,149.1599,148.14,149.1599,983,119.544718799502,120.067862781374,119.24688332744,120.067862781374,1221.17757660917,0.0,1.0
2024-06-13,146.99,147.37,146.99,147.37,918,118.321178481845,118.627063561259,118.321178481845,118.627063561259,1140.42829636543,0.0,1.0
2024-06-14,148.65,148.65,148.01,148.05,917,119.657413302444,119.657413302444,119.142238431851,119.174436861263,1139.18599974629,0.0,1.0
2024-06-17,147.57,148.0,147.14,148.0,1408,118.788055708319,119.134188824498,118.44192259214,119.134188824498,1749.15363974131,0.0,1.0
2024-06-18,148.57,148.57,148.57,148.57,520,119.59301644362,119.59301644362,119.59301644362,119.59301644362,645.994241949915,0.0,1.0
2024-06-20,149.75,149.75,148.99,148.99,2766,120.542870111275,120.542870111275,119.931099952446,119.931099952446,3436.19244852589,0.0,1.0
2024-06-21,147.0,148.69,141.74,141.74,3329,118.329228089198,119.689611731856,114.095134621516,114.095134621516,4135.60544509859,0.0,1.0
2024-06-24,147.73,147.9,147.36,147.36,1048,118.916849425967,119.053692750968,118.619013953906,118.619013953906,1301.92685685291,0.0,1.0
2024-06-25,147.36,147.36,147.26,147.26,1012,118.619013953906,118.619013953906,118.538517880376,118.538517880376,1257.20417856407,0.0,1.0
2024-06-26,146.06,146.06,145.8,145.99,1179,117.572564998015,117.572564998015,117.363275206837,117.516217746544,1464.66771395952,0.0,1.0
2024-06-27,147.71,147.71,147.71,147.71,457,118.900750211261,118.900750211261,118.900750211261,118.900750211261,567.729554944446,0.0,1.0
2024-06-28,147.32,148.0,147.32,148.0,1155,118.586815524494,119.134188824498,118.586815524494,119.134188824498,1434.85259510029,0.0,1.0
2024-07-01,147.9,147.98,147.9,147.98,587,119.053692750968,119.118089609792,119.053692750968,119.118089609792,729.228115431926,0.0,1.0
2024-07-02,147.99,148.0407,147.3301,147.3301,1559,119.126139217145,119.166950726425,118.59494562792,118.59494562792,1936.74042923062,0.0,1.0
2024-07-03,149.12,149.12,149.12,149.12,428,120.035744848035,120.035744848035,120.035744848035,120.035744848035,531.702952989547,0.0,1.0
2024-07-05,150.37,150.4559,149.96,149.97,1845,121.041945767161,121.111091894323,120.711911865688,120.719961473041,2292.03726230307,0.0,1.0
2024-07-08,149.67,150.0,149.12,150.0,1679,120.47847325245,120.7441102951,120.035744848035,120.7441102951,2085.81602352676,0.0,1.0
2024-07-09,149.9,149.9,149.14,149.74,1790,120.66361422157,120.66361422157,120.051844062741,120.534820503922,2223.71094825067,0.0,1.0
2024-07-10,149.88,150.4775,149.81,150.4775,1140,120.647515006864,121.128479046206,120.591167755393,121.128479046206,1416.21814581327,0.0,1.0
2024-07-11,151.07,151.4,151.0,151.0,2544,121.605418281871,121.871055324521,121.5490710304,121.5490710304,3160.40259907806,0.0,1.0
2024-07-12,151.38,151.3999,151.12,151.35,4025,121.854956109815,121.870974828447,121.645666318636,121.830807287756,5000.24389201616,0.0,1.0
2024-07-15,151.32,151.9215,151.32,151.9215,713,121.806658465697,122.29084234798,121.806658465697,122.29084234798,885.757489442863,0.0,1.0
2024-07-16,152.49,152.72,152.18,152.18,1162,122.748462525998,122.933603495117,122.498924698055,122.498924698055,1443.54867143424,0.0,1.0
2024-07-17,152.52,153.04,152.52,153.04,1468,122.772611348057,123.191190930414,122.772611348057,123.191190930414,1823.69143688938,0.0,1.0
2024-07-18,152.54,152.675,152.52,152.52,1287,122.788710562763,122.897380262029,122.772611348057,122.772611348057,1598.83574882605,0.0,1.0
2024-07-19,151.19,151.19,151.0,151.0,1415,121.702013570107,121.702013570107,121.5490710304,121.5490710304,1757.84971607526,0.0,1.0
2024-07-22,149.31,149.66,149.1999,149.66,3869,121.349682256266,121.63414002058,121.260199970978,121.63414002058,4760.46067248908,1.4423,1.0
2024-07-23,150.18,150.18,149.39,149.39,1023,122.056762984704,122.056762984704,121.414701173824,121.414701173824,1258.71058877133,0.0,1.0
2024-07-24,150.01,150.3,149.78,150.3,1175,121.918597784894,122.15429136104,121.731668396916,122.15429136104,1445.7330809446,0.0,1.0
2024-07-25,148.01,148.78,147.9,148.72,3050,120.293124845958,120.918931927448,120.203723834316,120.87016773928,3752.75395479236,0.0,1.0
2024-07-26,149.6,149.6,148.93,149.22,1684,121.585375832412,121.585375832412,121.040842397869,121.276535974014,2072.01234749847,0.0,1.0
2024-07-29,149.56,149.65,149.15,149.24,1368,121.552866373633,121.626012655885,121.219644421151,121.292790703404,1683.20242955933,0.0,1.0
2024-07-30,150.47,150.47,149.655,149.72,1446,122.292456560849,122.292456560849,121.630076338233,121.682904208748,1779.1744979114,0.0,1.0
2024-07-31,151.3,151.65,150.48,150.48,1479,122.967027830508,123.251485594821,122.300583925544,122.300583925544,1819.77806529111,0.0,1.0
2024-08-01,151.62,151.7799,151.33,151.49,1432,123.227103500737,123.357060062205,122.991409924592,123.121447759707,1761.94874205334,0.0,1.0
2024-08-02,151.0,151.1974,150.925,151.17,2215,122.723206889667,122.88364106874,122.662251654457,122.861372089477,2725.36065897216,0.0,1.0
2024-08-05,150.18,150.3,148.7,149.04,2545,122.056762984704,122.15429136104,120.853913009891,121.13024340951,3131.39633276935,0.0,1.0
2024-08-06,149.87,150.0,149.37,149.75,1221,121.804814679168,121.910470420199,121.398446444434,121.707286302832,1502.33199304967,0.0,1.0
2024-08-07,149.56,150.395,149.56,150.16,1529,121.552866373633,122.231501325639,121.552866373633,122.040508255314,1881.29862192706,0.0,1.0
2024-08-08,151.15,151.2,151.0001,151.0001,1027,122.845117360087,122.885754183561,122.723288163314,122.723288163314,1263.63223330222,0.0,1.0
2024-08-09,151.81,151.81,151.25,151.25,1772,123.381523429936,123.381523429936,122.926391007034,122.926391007034,2180.28852717773,0.0,1.0
2024-08-12,152.835,152.9445,149.04,149.04,2055,124.214578311141,124.303572954548,121.13024340951,121.13024340951,2528.49487773715,0.0,1.0
2024-08-13,151.96,153.42,151.96,152.17,3283,123.503433900357,124.69002914578,123.503433900357,123.674108558945,4039.43974871583,0.0,1.0
2024-08-14,152.67,152.7651,152.5451,152.5451,1011,124.080476793679,124.157768031925,123.978966008642,123.978966008642,1243.94565517871,0.0,1.0
2024-08-15,152.52,152.555,152.345,152.345,3083,123.958566323259,123.98701209969,123.816337441102,123.816337441102,3793.35752217207,0.0,1.0
2024-08-16,153.99,154.2261,153.41,153.41,14894,125.153288933377,125.345176013818,124.681901781085,124.681901781085,18325.7434107139,0.0,1.0
2024-08-19,153.95,154.45,153.13,153.13,3713,125.120779474598,125.527147709332,124.454335569634,124.454335569634,4568.51653578492,0.0,1.0
2024-08-20,154.52,154.95,154.52,154.65,2138,125.584039262195,125.933515944066,125.584039262195,125.689695003225,2630.6190017528,0.0,1.0
2024-08-21,152.5,152.5,152.5,152.5,655,125.609071545454,125.609071545454,125.609071545454,125.609071545454,795.225207630436,2.0508,1.0
2024-08-22,152.18,152.18,152.0,152.1,3442,125.34549841172,125.34549841172,125.197238523994,125.279605128286,4178.87811399076,0.0,1.0
2024-08-23,152.51,152.9599,152.5,152.5,1968,125.617308205883,125.987875558594,125.609071545454,125.609071545454,2389.31787575069,0.0,1.0
2024-08-26,153.25,153.53,152.73,153.53,1202,126.226821077645,126.457447569663,125.798514735326,126.457447569663,1459.32931232333,0.0,1.0
2024-08-27,153.25,153.25,152.98,152.98,1137,126.226821077645,126.226821077645,126.004431246056,126.004431246056,1380.41383370352,0.0,1.0
2024-08-28,153.23,153.23,152.51,152.895,1560,126.210347756787,126.210347756787,125.617308205883,125.934419632408,1893.97148687553,0.0,1.0
2024-08-29,153.43,153.59,153.14,153.25,3482,126.375080965371,126.506867532238,126.136217812924,126.226821077645,4227.44148544911,0.0,1.0
2024-08-30,153.34,153.34,153.13,153.13,734,126.300951021508,126.300951021508,126.127981152494,126.127981152494,891.13786626067,0.0,1.0
2024-09-03,153.18,153.7,153.0137,153.61,1669,126.169164454641,126.597470796959,126.032188791703,126.523340853097,2026.30667409953,0.0,1.0
2024-09-04,152.99,153.2646,152.99,153.2646,940,126.012667906486,126.238846601872,126.012667906486,126.238846601872,1141.23922927115,0.0,1.0
2024-09-05,153.43,153.8646,153.35,153.35,3899,126.375080965371,126.733046227624,126.309187681937,126.309187681937,4733.71463290238,0.0,1.0
2024-09-06,153.19,154.25,153.19,154.25,1495,126.17740111507,127.050487120566,126.17740111507,127.050487120566,1815.05600825572,0.0,1.0
2024-09-09,153.58,154.3699,152.47,152.47,1839,126.498630871809,127.149244679112,125.584361564167,125.584361564167,2232.70100279751,0.0,1.0
2024-09-10,154.1254,154.1551,153.7,153.7,544,126.947858331618,126.972321213093,126.597470796959,126.597470796959,660.461851833522,0.0,1.0
2024-09-11,154.55,154.55,154.3,154.3,1223,127.297586933442,127.297586933442,127.091670422712,127.091670422712,1484.82508233897,0.0,1.0
2024-09-12,154.87,155.4,154.6997,155.02,7533,127.561160067177,127.997703069925,127.420889740068,127.684709973615,9145.69692989323,0.0,1.0
2024-09-13,155.9,155.9,155.01,155.01,1043,128.409536091386,128.409536091386,127.676473313186,127.676473313186,1266.2899107764,0.0,1.0
2024-09-16,155.885,155.885,155.7723,155.7723,676,128.397181100742,128.397181100742,128.304353937705,128.304353937705,820.720977646066,0.0,1.0
2024-09-17,155.64,155.98,155.6,155.98,1124,128.195382920226,128.475429374819,128.162436278509,128.475429374819,1364.63073797956,0.0,1.0
2024-09-18,154.97,156.22,154.97,155.51,2196,127.643526671469,128.67310922512,127.643526671469,128.088306334646,2666.12909306326,0.0,1.0
2024-09-19,156.14,156.7,155.9201,156.05,1765,128.607215941687,129.068468925722,128.426091778848,128.533085997824,2142.85876559956,0.0,1.0
2024-09-20,154.62,154.855,154.46,154.46,1307,129.1716742809,129.367996512539,129.038008080636,129.038008080636,1564.49423703012,2.2053,1.0
2024-09-23,155.2,155.5,154.78,155.105,1372,129.65621425686,129.906838382357,129.305340481165,129.576849950453,1642.29999480132,0.0,1.0
2024-09-24,155.4,155.52,155.175,155.175,1116,129.823297007191,129.92354665739,129.635328913069,129.635328913069,1335.8650103486,0.0,1.0
2024-09-25,155.55,156.07,155.55,156.07,783,129.94860906994,130.3830242208,129.94860906994,130.3830242208,937.260128228445,0.0,1.0
2024-09-26,155.88,155.88,155.3,155.7357,1250,130.224295607986,130.224295607986,129.739755632026,130.103745403622,1496.26457252306,0.0,1.0
2024-09-27,155.58,155.69,155.29,155.41,3262,129.973671482489,130.065566995171,129.731401494509,129.831651144708,3904.6520284562,0.0,1.0
2024-09-30,155.62,155.63,155.28,155.58,1490,130.007088032555,130.015442170072,129.723047356993,129.973671482489,1783.5473704475,0.0,1.0
2024-10-01,155.64,156.21,155.64,156.11,1499,130.023796307589,130.499982146032,130.023796307589,130.416440770866,1794.32047536965,0.0,1.0
2024-10-02,155.99,156.12,155.895,156.12,1889,130.316191120668,130.424794908383,130.236826814261,130.424794908383,2261.15502199685,0.0,1.0
2024-10-03,156.0191,156.0191,156.0191,156.0191,387,130.340501660841,130.340501660841,130.340501660841,130.340501660841,463.243511653141,0.0,1.0
2024-10-04,156.22,156.22,156.07,156.07,5030,130.508336283548,130.508336283548,130.3830242208,130.3830242208,6020.96863983283,0.0,1.0
2024-10-07,156.22,156.22,155.57,156.21,3400,130.508336283548,130.508336283548,129.965317344973,130.499982146032,4069.83963726275,0.0,1.0
2024-10-08,155.85,156.0599,155.634,155.7653,2358,130.199233195436,130.374586541909,130.018783825079,130.128473650671,2822.55348960751,0.0,1.0
2024-10-09,155.9,155.9,155.635,155.88,1632,130.241003883019,130.241003883019,130.01961923883,130.224295607986,1953.52302588611,0.0,1.0
2024-10-10,156.23,156.23,156.1759,156.1759,1241,130.516690421065,130.516690421065,130.471494537101,130.471494537101,1485.4914676009,0.0,1.0
2024-10-11,157.0,157.26,156.69,156.69,3028,131.159959009839,131.37716658527,130.900980746826,130.900980746826,3624.55130047988,0.0,1.0
2024-10-14,157.3,157.86,156.86,156.86,2014,131.410583135336,131.878414836263,131.043001084608,131.043001084608,2410.78147924916,0.0,1.0
2024-10-15,157.53,157.64,157.02,157.64,1487,131.602728298217,131.694623810899,131.176667284873,131.694623810899,1779.95633547343,0.0,1.0
2024-10-16,157.8,158.9,157.64,158.9,1084,131.828290011163,132.747245137984,131.694623810899,132.747245137984,1297.56063729201,0.0,1.0
2024-10-17,158.3,159.1962,157.57,157.57,1434,132.245996886991,132.994694691224,131.636144848283,131.636144848283,1716.51471759846,0.0,1.0
2024-10-18,159.77,159.86,159.36,159.36,1977,133.474055101924,133.549242339573,133.131535463745,133.131535463745,2366.49204790248,0.0,1.0
2024-10-21,159.74,160.75,159.48,160.0,5566,133.448992689374,134.292760578546,133.231785113944,133.666200264805,6662.56688853071,0.0,1.0
2024-10-22,158.64,160.0,157.63,160.0,6452,134.458506666874,135.611201882879,133.602460954988,135.611201882879,7612.35049661731,2.3084,1.0
2024-10-23,156.38,157.59,156.38,157.11,2122,132.542998440278,133.568558154518,132.542998440278,133.161724548869,2503.62798416336,0.0,1.0
2024-10-24,158.04,159.49,157.5661,159.49,1644,133.949964659813,135.178941176877,133.548301231237,135.178941176877,1939.6627737816,0.0,1.0
2024-10-25,158.2,158.2,158.15,158.15,861,134.085575861696,134.085575861696,134.043197361108,134.043197361108,1015.84528480898,0.0,1.0
2024-10-28,157.91,157.91,157.46,157.46,1229,133.839780558284,133.839780558284,133.458374052988,133.458374052988,1450.02770619074,0.0,1.0
2024-10-29,158.62,159.4299,158.39,158.4,2984,134.441555266639,135.12800221917,134.246614163932,134.25508986405,3520.65311250868,0.0,1.0
2024-10-30,159.43,159.5999,158.75,158.75,1746,135.128086976171,135.27208912117,134.551739368169,134.551739368169,2060.00681449067,0.0,1.0
2024-10-31,158.64,158.72,157.81,158.72,1259,134.458506666874,134.526312267816,133.755023557107,134.526312267816,1485.42301228165,0.0,1.0
2024-11-01,158.48,158.7193,158.48,158.7193,2424,134.322895464991,134.525718968807,134.322895464991,134.525718968807,2859.94073214513,0.0,1.0
2024-11-04,158.64,158.98,158.1799,158.98,1799,134.458506666874,134.746680470875,134.06853970446,134.746680470875,2122.53852191794,0.0,1.0
2024-11-05,158.34,158.345,158.295,158.295,1104,134.204235663344,134.208473513403,134.166095012814,134.166095012814,1302.5472641453,0.0,1.0
2024-11-06,156.29,156.48,155.0,155.55,5674,132.466717139219,132.627755441455,131.373351824039,131.839515330511,6694.43222532652,0.0,1.0
2024-11-07,158.32,158.38,157.345,158.0,2924,134.187284263108,134.238138463814,133.360903501635,133.916061859343,3449.86250032688,0.0,1.0
2024-11-08,157.49,158.23,157.04,158.23,1686,133.483801153341,134.111002962049,133.102394648045,134.111002962049,1989.21620230886,0.0,1.0
2024-11-11,154.08,155.53,153.19,155.53,4306,130.593587413212,131.822563930276,129.839250102739,131.822563930276,5080.40626758123,0.0,1.0
2024-11-12,153.0,153.41,152.27,153.3601,2677,129.678211800503,130.025715505328,129.059485691912,129.98342176174,3158.44114684508,0.0,1.0
2024-11-13,151.46,153.35,151.0,153.35,5472,128.37295398238,129.974861304621,127.983071776967,129.974861304621,6456.10383098107,0.0,1.0
2024-11-14,151.5,152.01,150.305,150.305,1627,128.406856782851,128.839117488852,127.394010618788,127.394010618788,1919.60543366341,0.0,1.0
2024-11-15,150.21,151.39,150.02,150.52,1644,127.31349146767,128.313624081556,127.152453165434,127.576238171318,1939.66277378159,0.0,1.0
2024-11-18,153.55,153.8,152.84,153.73,4361,130.144375306975,130.356267809917,129.54260059862,130.296937909093,5145.29766208123,0.0,1.0
2024-11-19,155.01,155.01,153.95,153.95,1768,131.381827524156,131.381827524156,130.483403311682,130.483403311682,2085.96337229067,0.0,1.0
2024-11-20,154.25,155.07,152.46,155.07,1551,131.921390593648,132.622690692752,130.390503791945,132.622690692752,1813.51749646823,1.3966,1.0
2024-11-21,154.83,154.9563,154.83,154.9563,980,132.41743212716,132.525449447303,132.41743212716,132.525449447303,1145.87179016046,0.0,1.0
2024-11-22,157.0,157.74,156.77,156.77,1109,134.273311657716,134.906192234956,134.076605532358,134.076605532358,1296.70593396729,0.0,1.0
2024-11-25,152.652,153.373,152.19,153.31,2947,130.554710644418,131.171341585216,130.159587905655,131.117461211748,3445.80016898252,0.0,1.0
2024-11-26,152.75,153.69,152.5,153.69,1856,130.638524558702,131.442453940601,130.424713552877,131.442453940601,2170.14085973245,0.0,1.0
2024-11-27,153.3297,153.3297,153.26,153.26,661,131.134309519007,131.134309519007,131.074699010583,131.074699010583,772.878829893941,0.0,1.0
2024-11-29,154.72,154.97,154.155,154.97,911,132.323355284598,132.537166290422,131.840142411435,132.537166290422,1065.19306207773,0.0,1.0
2024-12-02,153.78,154.095,153.75,154.095,1549,131.519425902698,131.788827770037,131.493768581999,131.788827770037,1811.17898261076,0.0,1.0
2024-12-03,153.35,154.0,152.93,154.0,1754,131.15167097268,131.707579587823,130.792468482895,131.707579587823,2050.87665300147,0.0,1.0
2024-12-04,153.84,154.18,153.28,154.0,2186,131.570740544096,131.861523512017,131.091803891049,131.707579587823,2555.99564621506,0.0,1.0
2024-12-05,152.83,154.0,152.5,154.0,1663,130.706944080565,131.707579587823,130.424713552877,131.707579587823,1944.47427248657,0.0,1.0
2024-12-06,153.56,153.917,153.35,153.917,1165,131.331272217573,131.63659433389,131.15167097268,131.63659433389,1362.18432197646,0.0,1.0
2024-12-09,154.62,156.15,154.62,156.15,3683,132.237830882268,133.546354237913,132.237830882268,133.546354237913,4306.37326853159,0.0,1.0
2024-12-10,156.3,156.54,156.3,156.535,1045,133.674640841408,133.879899406999,133.674640841408,133.875623186883,1221.87349052824,0.0,1.0
2024-12-11,158.04,158.0961,157.13,157.5,1755,135.162765441946,135.210744631653,134.384493380745,134.700933669365,2052.0459099302,0.0,1.0
2024-12-12,156.71,156.71,155.91,156.29,1966,134.02529089096,134.02529089096,133.341095672322,133.666088401175,2298.75912189332,0.0,1.0
2024-12-13,155.1,155.1,154.9,154.9,501,132.648348013451,132.648348013451,132.477299208791,132.477299208791,585.797721296314,0.0,1.0
2024-12-16,155.0,155.68,155.0,155.26,1705,132.562823611121,133.144389546963,132.562823611121,132.785187057178,1993.58306349345,0.0,1.0
2024-12-17,154.92,154.92,154.135,154.495,1946,132.494404089257,132.494404089257,131.823037530969,132.130925379356,2275.37398331862,0.0,1.0
2024-12-18,152.34,154.22,151.13,154.22,2612,130.28787450915,131.895733272949,129.253029240959,131.895733272949,3054.09909785622,0.0,1.0
2024-12-19,152.28,152.91,152.2,152.91,1062,130.236559867752,130.775363602429,130.168140345888,130.775363602429,1241.75085831674,0.0,1.0
2024-12-20,153.2,153.61,152.0,152.0,2283,131.604693731821,131.956899504863,130.57384756682,130.57384756682,2657.62253672136,0.6797,1.0
2024-12-23,152.84,152.9599,152.37,152.37,1542,131.29543988232,131.398438594973,130.891691801028,130.891691801028,1795.03020220077,0.0,1.0
2024-12-24,152.51,152.65,152.5,152.5,730,131.011957186945,131.132222572862,131.003366802237,131.003366802237,849.787320108015,0.0,1.0
2024-12-26,153.01,153.29,152.51,152.51,1445,131.441476422362,131.682007194196,131.011957186945,131.011957186945,1682.11325692614,0.0,1.0
2024-12-27,152.89,152.89,152.68,152.68,1175,131.338391805862,131.338391805862,131.157993726987,131.157993726987,1367.80835770811,0.0,1.0
2024-12-30,152.7,153.01,151.62,151.62,3504,131.175174496404,131.441476422362,130.247412947903,130.247412947903,4078.97913651846,0.0,1.0
2024-12-31,153.51,153.51,153.51,153.51,486,131.870995657779,131.870995657779,131.870995657779,131.870995657779,565.748818592461,0.0,1.0
2025-01-02,154.42,155.2,154.0,154.0,10524,132.652720666239,133.322770673489,132.291924508488,132.291924508488,12250.9065161873,0.0,1.0
2025-01-03,154.39,155.015,153.95,155.015,4037,132.626949512114,133.163848556385,132.248972584947,133.163848556385,4699.44028941924,0.0,1.0
2025-01-06,154.26,154.26,153.2901,153.2901,1528,132.515274510905,132.515274510905,131.682093098043,131.682093098043,1778.7329111302,0.0,1.0
2025-01-07,154.37,155.82,154.37,155.82,1891,132.609768742697,133.855374525407,132.609768742697,133.855374525407,2201.29838674555,0.0,1.0
2025-01-08,155.9,155.9,154.66,155.81,3160,133.924097603073,133.924097603073,132.858889899239,133.846784140698,3678.53141307032,0.0,1.0
2025-01-10,156.11,156.86,156.11,156.335,1749,134.104495681949,134.748774535074,134.104495681949,134.297779337886,2035.99729160125,0.0,1.0
2025-01-13,155.6,155.6,155.3301,155.34,1709,133.666386061823,133.666386061823,133.434531578545,133.443036059406,1989.43360282822,0.0,1.0
2025-01-14,156.76,156.96,155.6645,155.6645,12419,134.662870687991,134.834678382158,133.721794043192,133.721794043192,14456.8612718102,0.0,1.0
2025-01-15,157.0,157.27,156.25,156.25,1502,134.869039920991,135.100980308117,134.224761067866,134.224761067866,1748.46651342773,0.0,1.0
2025-01-16,157.3,157.88,157.215,157.39,2260,135.126751462242,135.624993775325,135.053733192221,135.204064924617,2630.84841567686,0.0,1.0
2025-01-17,157.8,157.8,156.88,157.55,3630,135.556270697659,135.556270697659,134.765955304491,135.34151107995,4225.65475615354,0.0,1.0
2025-01-21,158.68,158.94,157.91,158.57,8146,136.312224551993,136.53557455441,135.650764929451,136.217730320201,9482.69521862998,0.0,1.0
2025-01-22,156.82,157.94,156.36,156.36,2136,136.111381357512,137.083481517698,135.712125934578,135.712125934578,2460.98097498673,1.6262,1.0
2025-01-23,156.83,158.04,156.82,156.82,2090,136.120060823228,137.170276174858,136.111381357512,136.111381357512,2407.98232103102,0.0,1.0
2025-01-24,157.75,157.76,157.75,157.76,1137,136.918571669095,136.927251134811,136.918571669095,136.927251134811,1309.98846842693,0.0,1.0
2025-01-27,157.3,157.995,157.036,157.94,1579,136.527995711877,137.131218579136,136.298857816976,137.083481517698,1819.2364042622,0.0,1.0
2025-01-28,157.18,157.95,155.0,157.2103,2751,136.423842123286,137.092160983414,134.531718597209,136.450140904405,3169.5499354815,0.0,1.0
2025-01-29,157.12,157.12,155.21,155.21,1099,136.37176532899,136.37176532899,134.713987377244,134.713987377244,1266.20697168091,0.0,1.0
2025-01-30,157.98,158.45,157.2,157.2,2521,137.118199380562,137.526134269212,136.441201054718,136.441201054718,2904.55666570297,0.0,1.0
2025-01-31,158.0,158.5,155.96,155.96,1426,137.135558311994,137.569531597791,135.36494730594,135.36494730594,1642.95827262691,0.0,1.0
2025-02-03,158.49,158.58,153.65,153.65,5861,137.560852132075,137.638967323519,133.359990725556,133.359990725556,6752.71980074778,0.0,1.0
2025-02-04,158.13,158.97,158.13,158.97,2298,137.248391366301,137.977466486441,137.248391366301,137.977466486441,2647.62840848292,0.0,1.0
2025-02-05,158.9,158.9836,158.51,158.6056,4231,137.916710226429,137.989270559815,137.578211063507,137.661186755752,4874.72401927382,0.0,1.0
2025-02-06,159.0331,159.44,158.38,158.39,2728,138.032233915109,138.385401375091,137.4653780092,137.474057474916,3143.05060850364,0.0,1.0
2025-02-07,159.04,159.2,158.0547,158.0547,1051,138.038222746453,138.177094197908,137.18303498946,137.18303498946,1210.90402842277,0.0,1.0
2025-02-10,158.75,159.46,158.75,159.3,3880,137.78651824069,138.402760306522,137.78651824069,138.263888855067,4470.32124669874,0.0,1.0
2025-02-11,159.085,159.2803,158.822,159.2803,2682,138.077280342174,138.246790307607,137.849010393845,138.246790307607,3090.05195454795,0.0,1.0
2025-02-12,159.2,159.27,158.575,158.575,1721,138.177094197908,138.237850457919,137.634627590661,137.634627590661,1982.84094473415,0.0,1.0
2025-02-13,158.9,159.23,158.5584,159.23,13174,137.916710226429,138.203132595056,137.620219677572,138.203132595056,15178.3536350539,0.0,1.0
2025-02-14,158.29,158.82,157.7001,158.75,3038,137.387262817756,137.847274500702,136.875261135173,137.78651824069,3500.21545037907,0.0,1.0
2025-02-18,159.4,159.4,159.38,159.38,1388,138.350683512227,138.350683512227,138.333324580795,138.333324580795,1599.17677588089,0.0,1.0
2025-02-19,159.2545,159.4949,159.0,159.18,4350,138.22439728606,138.433051641871,138.003504883589,138.159735266476,5011.8292327679,0.0,1.0
2025-02-20,159.74,159.98,158.59,159.5,5702,138.645785346569,138.854092523752,137.647646789235,138.437478169386,6569.52880120521,0.0,1.0
2025-02-21,157.3,158.58,157.25,157.32,3305,138.19749094234,139.322047766283,138.153562941405,138.215062142714,3761.83747226574,1.9235,1.0
2025-02-24,158.39,160.44,157.505,160.44,6777,139.155121362729,140.956169401075,138.377595746175,140.956169401075,7713.75871393189,0.0,1.0
2025-02-25,156.82,158.0,155.6133,158.0,6564,137.775782133362,138.812482955434,136.71562375879,138.812482955434,7471.31654098403,0.0,1.0
2025-02-26,156.59,157.0699,156.39,156.64,2117,137.573713329059,137.995334282036,137.398001325318,137.617641329995,2409.62478934541,0.0,1.0
2025-02-27,154.6,155.62,154.6,155.62,7437,135.825378891836,136.721510110915,135.825378891836,136.721510110915,8464.98798222096,0.0,1.0
2025-02-28,153.8188,154.28,153.0714,154.28,5789,135.139047805223,135.54423968585,134.482412047243,135.54423968585,6589.19126382645,0.0,1.0
2025-03-03,155.9,156.44,155.1,155.1,17338,136.967506916153,137.441929326254,136.264658901189,136.264658901189,19734.5652327211,0.0,1.0
2025-03-04,156.86,157.92,156.1428,157.92,8666,137.81092453411,138.742198153937,137.180821288694,138.742198153937,9863.86793786833,0.0,1.0
2025-03-05,157.56,157.92,156.7401,156.96,6201,138.425916547204,138.742198153937,137.705585187867,137.89878053598,7058.14044342504,0.0,1.0
2025-03-06,156.125,157.75,156.125,157.75,3554,137.165182920362,138.592842950758,137.165182920362,138.592842950758,4045.25578712023,0.0,1.0
2025-03-07,156.39,157.685,156.26,156.52,3969,137.398001325318,138.535736549542,137.283788522887,137.51221412775,4517.61964521112,0.0,1.0
2025-03-10,155.51,157.34,155.24,157.23,8816,136.624868508858,138.232633343088,136.387657303807,138.135991741031,10034.6018624795,0.0,1.0
2025-03-11,157.64,157.72,157.25,157.35,5626,138.4962013487,138.566486150196,138.153562941405,138.241418943275,6403.66039908231,0.0,1.0
2025-03-12,158.06,158.74,156.07,157.0001,5702,138.865196556556,139.462617369276,137.116862119333,137.934010792731,6490.16558755197,0.0,1.0
2025-03-13,159.765,160.0,158.29,158.98,6876,140.363141388449,140.569602992844,139.067265360858,139.673471773765,7826.44310417523,0.0,1.0
2025-03-14,160.03,160.25,159.5001,160.0,4161,140.595959793406,140.789242997521,140.130410839494,140.569602992844,4736.15906871337,0.0,1.0
2025-03-17,160.66,160.98,160.3239,160.56,5626,141.14945260519,141.430591811176,140.854168582903,141.061596603319,6403.66039908231,0.0,1.0
2025-03-18,161.66,161.7613,160.6446,161.0,6972,142.028012623895,142.11701075379,141.135922780902,141.44816301155,7935.7128159264,0.0,1.0
2025-03-19,161.91,162.91,161.0,162.91,3454,142.247652628572,143.126212647277,141.44816301155,143.126212647277,3931.4331707128,0.0,1.0
2025-03-20,161.08,161.44,160.1,160.67,2664,142.296149141604,142.61416884418,141.430428840147,141.933960035892,3015.66221284717,0.8852,1.0
2025-03-21,160.81,161.04,159.75,159.75,2602,142.057634364672,142.260813619096,141.121243018197,141.121243018197,2945.47788206769,0.0,1.0
2025-03-24,160.0,160.9735,160.0,160.22,2532,141.342090033875,142.202068312925,141.342090033875,141.536435407672,2866.237508607,0.0,1.0
2025-03-25,160.89,161.49,160.57,161.49,4429,142.128305409689,142.658338247316,141.845621229621,142.658338247316,5013.65162939192,0.0,1.0
2025-03-26,161.02,161.8,160.41,161.79,3424,142.243145857841,142.932188546757,141.704279139587,142.923354666129,3875.98626756333,0.0,1.0
2025-03-27,161.51,161.71,160.94,161.14,5598,142.67600600857,142.852683621112,142.172474812824,142.349152425367,6336.9658661856,0.0,1.0
2025-03-28,161.75,162.41,161.27,161.812,5390,142.888019143621,143.471055265011,142.463992873519,142.942789203509,6101.5087564738,0.0,1.0
2025-03-31,161.8,161.95,161.09,161.09,6785,142.932188546757,143.064696756163,142.304983022231,142.304983022231,7680.65619901199,0.0,1.0
2025-04-01,161.7,162.91,161.1,162.91,14833,142.843849740485,143.912749296367,142.313816902858,143.912749296367,16791.0351363221,0.0,1.0
2025-04-02,161.79,161.8,161.32,161.32,1615,142.923354666129,142.932188546757,142.508162276655,142.508162276655,1828.18861627184,0.0,1.0
2025-04-03,161.5,163.0,161.09,163.0,14115,142.667172127943,143.992254222011,142.304983022231,143.992254222011,15978.2553056823,0.0,1.0
2025-04-04,160.07,161.89,160.01,160.52,17926,141.403927198265,143.011693472401,141.350923914503,141.801451826486,20292.3276379498,0.0,1.0
2025-04-07,159.88,160.265,158.69,159.11,12322,141.23608346635,141.576187870494,140.184851671723,140.555874658062,13948.5697397533,0.0,1.0
2025-04-08,160.23,161.49,158.97,161.49,16801,141.545269288299,142.658338247316,140.432200329282,142.658338247316,19018.8216359029,0.0,1.0
2025-04-09,161.65,161.99,161.0549,161.99,16941,142.79968033735,143.100032278672,142.27397610123,143.100032278672,19177.3023828242,0.0,1.0
2025-04-10,163.63,163.65,162.0,162.0,10341,144.548788701519,144.566456462773,143.108866159299,143.108866159299,11706.0671708155,0.0,1.0
2025-04-11,164.1,164.83,163.27,164.83,8219,144.963981090993,145.608854376773,144.230768998943,145.608854376773,9303.95184962122,0.0,1.0
2025-04-14,164.21,164.5518,163.64,163.84,6785,145.061153777892,145.363095817727,144.557622582146,144.734300194688,7680.65619901201,0.0,1.0
2025-04-15,164.865,164.98,164.3355,164.85,9452,145.639772958968,145.74136258618,145.172018979762,145.626522138027,10699.7144278646,0.0,1.0
2025-04-16,165.69,166.0079,164.8,165.83,11078,146.368568110705,146.649397175841,145.582352734892,146.492242439485,12540.3551028232,0.0,1.0
2025-04-17,165.74,166.74,164.7894,166.74,10271,146.412737513841,147.296125576552,145.572988821427,147.296125576552,11626.8267973548,0.0,1.0
2025-04-21,165.99,166.79,165.575,166.79,39215,146.633584529519,147.340294979688,146.266978483493,147.340294979688,44391.5892180185,0.0,1.0
2025-04-22,162.71,163.65,162.1301,163.65,16670,146.270512035744,147.115538655581,145.749202528464,147.115538655581,18543.5578384875,2.869,1.0
2025-04-23,162.68,162.97,161.911,162.13,12805,146.243543101068,146.504242802933,145.552239408883,145.749112632015,14244.1666539792,0.0,1.0
2025-04-24,162.92,163.0,161.21,161.21,2236,146.459294578474,146.531211737609,144.922065301962,144.922065301962,2487.3062583598,0.0,1.0
2025-04-25,162.78,162.78,161.8666,162.197,14008,146.333439549987,146.333439549987,145.512325385563,145.809343252791,15582.3730174885,0.0,1.0
2025-04-28,163.49,163.61,162.15,162.15,7977,146.971704337311,147.079580076013,145.767091921799,145.767091921799,8873.54294406804,0.0,1.0
2025-04-29,162.9,163.28,162.13,163.28,5096,146.44131528869,146.782921794581,145.749112632015,146.782921794581,5668.74449579676,0.0,1.0
2025-04-30,163.0,163.9599,162.3469,162.3469,2473,146.531211737609,147.39412775078,145.94409802972,145.94409802972,2750.94292349007,0.0,1.0
2025-05-01,162.23,162.5433,161.9306,162.01,6198,145.839009080934,146.120654655396,145.569859112871,145.641236893313,6894.5993691029,0.0,1.0
2025-05-02,162.725,163.0,162.2801,162.76,5509,146.283996503082,146.531211737609,145.884047201842,146.315460260203,6128.16197553854,0.0,1.0
2025-05-05,163.08,163.64,162.75,163.26,7647,146.603128896744,147.106549010689,146.306470615312,146.764942504797,8506.45391667147,0.0,1.0
2025-05-06,163.5,164.52,163.1,164.52,8386,146.980693982202,147.897637761174,146.621108186527,147.897637761174,9328.51085984142,0.0,1.0
2025-05-07,163.0,163.8,162.9827,163.5,5606,146.531211737609,147.250383328959,146.515659651946,146.980693982202,6236.06390177328,0.0,1.0
2025-05-08,162.75,163.4455,162.0,162.0,4066,146.306470615312,146.931700417542,145.632247248421,145.632247248421,4522.98177392261,0.0,1.0
2025-05-09,163.23,163.47,162.29,163.03,4941,146.737973570122,146.953725047527,145.892946950285,146.558180672284,5496.32389201959,0.0,1.0
2025-05-12,160.28,161.06,159.51,160.01,24239,144.086028327018,144.787220628584,143.393825670343,143.843307914937,26963.2452577743,0.0,1.0
2025-05-13,161.1122,164.5,160.52,164.49,5499,144.83414657492,147.87965847139,144.301779804423,147.870668826498,6117.03806561743,0.0,1.0
2025-05-14,157.85,161.98,157.2701,161.98,26477,141.901544618291,145.614267958637,141.380235111011,145.614267958637,29452.7762981185,0.0,1.0
2025-05-15,160.0,160.3,158.5937,158.627,6795,143.834318270045,144.104007616802,142.5701045089,142.60004002639,7558.69679139308,0.0,1.0
2025-05-16,158.43,163.99,157.34,161.06,11663,142.42294402202,147.421186581904,141.443072728806,144.787220628584,12973.8161409886,0.0,1.0
2025-05-19,160.33,161.0,158.55,158.55,7627,144.130976551477,144.733282759233,142.530819760723,142.530819760723,8484.20609682929,0.0,1.0
2025-05-20,162.68,162.9999,160.87,161.3,13147,146.243543101068,146.53112184116,144.616417375639,145.002972105989,14624.6043732811,0.0,1.0
2025-05-21,159.63,160.1899,156.83,159.99,15592,146.969367029639,147.484860035965,144.391441654189,147.300814577911,16935.1682619553,3.8574,1.0
2025-05-22,158.68,160.0,158.1719,160.0,3277,146.094713777254,147.310021454252,145.626912390373,147.310021454252,3559.29620282373,0.0,1.0
2025-05-23,161.29,161.8499,159.1314,160.4,11374,148.497708502227,149.013201508553,146.510312175282,147.678296507887,12353.8098904232,0.0,1.0
2025-05-27,159.99,160.1098,158.78,159.26,7654,147.300814577911,147.411112956475,146.186782540663,146.628712605026,8313.35158267097,0.0,1.0
2025-05-28,159.7,160.5,159.0,159.98,6211,147.033815164025,147.770365271296,146.389333820163,147.29160770157,6746.04477135739,0.0,1.0
2025-05-29,160.23,160.97,159.9,159.9,5007,147.521779610092,148.203088459318,147.217952690843,147.217952690843,5438.32654486983,0.0,1.0
2025-05-30,159.69,161.9,158.6987,161.9,6396,147.024608287684,149.059327959021,146.111930636012,149.059327959021,6946.98154203863,0.0,1.0
2025-06-02,162.6,162.9197,160.99,161.5,9257,149.703809302883,149.998153139502,148.221502212,148.691052905385,10054.4415470062,0.0,1.0
2025-06-03,161.87,162.9,160.9,162.9,7775,149.031707329998,149.98001559311,148.138640324932,149.98001559311,8444.77509214359,0.0,1.0
2025-06-04,162.84,162.84,162.04,162.24,3303,149.924774335065,149.924774335065,149.188224227793,149.372361754611,3587.53596518973,0.0,1.0
2025-06-05,162.0,162.9,161.795,162.76,6877,149.15139672243,149.98001559311,148.962655757442,149.851119324337,7469.41714580981,0.0,1.0
2025-06-06,161.53,162.7051,160.4847,162.7051,8387,148.718673534408,149.800573573226,147.756278750495,149.800573573226,9109.49565245121,0.0,1.0
2025-06-09,161.36,162.2443,161.36,161.5,4276,148.562156636613,149.376320711438,148.562156636613,148.691052905385,4644.35476450236,0.0,1.0
2025-06-10,161.63,162.45,160.91,162.45,6489,148.810742297817,149.56570615777,148.147847201273,149.56570615777,7047.99299973242,0.0,1.0
2025-06-11,161.4,162.49,161.4,161.78,6738,148.598984141976,149.602533663133,148.598984141976,148.94884544293,7318.44303162232,0.0,1.0
2025-06-12,163.05,163.51223,162.481,163.0,6806,150.118118738223,150.543688183328,149.594247474427,150.072084356519,7392.3008716565,0.0,1.0
2025-06-13,164.8,164.99,163.3,163.3,5475,151.729322097879,151.904252748356,150.348290646746,150.348290646746,5946.64226745802,0.0,1.0
2025-06-16,163.56,164.8923,163.11,164.51,6580,150.587669431609,151.814301566506,150.173359996269,151.462322683993,7146.83216801346,0.0,1.0
2025-06-17,163.69,164.3099,163.3,164.068,13405,150.70735882404,151.278093088412,150.348290646746,151.055378749726,14559.7697890913,0.0,1.0
2025-06-18,163.0,164.09,163.0,163.36,8437,150.072084356519,151.075633877676,150.072084356519,150.403531904791,9163.80288777045,0.0,1.0
2025-06-20,160.62,161.0,159.3853,160.9,10755,150.539517468346,150.89566873617,149.38230701997,150.801944718322,11475.1802652964,2.8877,1.0
2025-06-23,161.61,161.69,160.7006,161.69,6897,151.467385245047,151.542364459325,150.615059026732,151.542364459325,7358.83945046479,0.0,1.0
2025-06-24,159.31,159.5,158.22,159.5,14367,149.31173283453,149.489808468442,148.290141039981,149.489808468442,15329.0483376581,0.0,1.0
2025-06-25,159.75,160.14,158.8,158.8,3896,149.724118513063,150.089642182673,148.833740343502,148.833740343502,4156.88538480658,0.0,1.0
2025-06-26,160.13,160.8507,159.26,159.7,4557,150.080269780888,150.755738777522,149.264870825606,149.677256504139,4862.14750989824,0.0,1.0
2025-06-27,157.42,159.0,157.12,159.0,10079,147.540348897192,149.021188379199,147.259176843647,149.021188379199,10753.9137046883,0.0,1.0
2025-06-30,159.34,159.34,157.45,157.45,5352,149.339850039884,149.339850039884,147.568466102547,147.568466102547,5710.38259227023,0.0,1.0
2025-07-01,160.6,161.32,160.2001,161.32,9427,150.520772664776,151.195585593286,150.1459703174,151.195585593286,10058.2542409065,0.0,1.0
2025-07-02,161.25,161.25,160.32,160.9894,14087,151.129978780792,151.129978780792,150.2583454148,150.885733990278,15030.2988746843,0.0,1.0
2025-07-03,160.9,160.9,159.7801,160.6287,3779,150.801944718322,150.801944718322,149.752329442436,150.547671457899,4032.05078777823,0.0,1.0
2025-07-07,160.58,161.0,159.48,160.0,8771,150.502027861206,150.89566873617,149.471063664872,149.958428557685,9358.32692765363,0.0,1.0
2025-07-08,159.4,161.18,158.75,160.81,13427,149.396084450594,151.064371968298,148.786878334578,150.717593102258,14326.1037119604,0.0,1.0
2025-07-09,160.275,160.275,159.535,160.2,5675,150.216169606768,150.216169606768,149.522611874689,150.145876593382,6055.01143705784,0.0,1.0
2025-07-10,160.49,160.72,159.5801,160.4,5364,150.417676245143,150.633241486194,149.564881406739,150.333324629079,5723.18614068337,0.0,1.0
2025-07-11,161.79,162.12,161.0001,162.09,5300,151.636088477174,151.945377736074,150.895762460188,151.91726053072,5654.90054914651,0.0,1.0
2025-07-14,161.43,161.7,161.225,161.6416,6502,151.298682012919,151.55173686111,151.10654777633,151.497002034687,6937.38931519824,0.0,1.0
2025-07-15,160.925,161.4,160.78,161.4,10638,150.825375722784,151.270564807565,150.689475896904,151.270564807565,11350.345668268,0.0,1.0
2025-07-16,161.46,161.96,160.5,161.11,15660,151.326799218274,151.795419307517,150.427048646928,150.998765155804,16708.6306791763,0.0,1.0
2025-07-17,161.28,162.1999,160.5,160.52,11533,151.158095986146,152.020263226335,150.427048646928,150.445793450497,12305.2769874164,0.0,1.0
2025-07-18,161.7164,162.2699,161.3,162.2695,10942,151.567107600037,152.085870038829,151.176840789716,152.085495142758,11674.7022280682,0.0,1.0
2025-07-21,163.085,163.97,162.42,162.42,15276,152.849814508313,153.679272066272,152.22654978962,152.22654978962,16298.9171299551,0.0,1.0
2025-07-22,160.235,161.7622,158.26,158.26,11549,152.876994473489,154.334065312943,150.992686650072,150.992686650072,12104.8560731675,2.879,1.0
2025-07-23,160.025,161.05,159.5027,159.985,8508,152.676637692265,153.65456960062,152.178321754963,152.638474495841,8917.49203138875,0.0,1.0
2025-07-24,159.3,160.0,159.0,159.83,6665,151.984929757087,152.6527856945,151.698705783909,152.4905921097,6985.7880100148,0.0,1.0
2025-07-25,158.795,159.38,158.132,159.1,8797,151.503119402238,152.061256149934,150.870564421517,151.794113774968,9220.40166903233,0.0,1.0
2025-07-28,157.965,158.8,157.1058,158.8,9283,150.711233076448,151.507889801791,149.891487617269,151.507889801791,9729.79296278584,0.0,1.0
2025-07-29,158.0144,158.3454,157.4801,158.18,10819,150.758364624031,151.074165074437,150.248599727803,150.916360257225,11339.7210023031,0.0,1.0
2025-07-30,156.4246,157.81,156.0318,157.81,9134,149.241568382174,150.563350690307,148.866805793294,150.563350690307,9573.6215579108,0.0,1.0
2025-07-31,156.7134,157.39,156.0,156.6401,7808,149.517106660353,150.162637127858,148.836466052137,149.447172602907,8183.80086754624,0.0,1.0
2025-08-01,159.11,159.99,158.46,159.99,16624,151.803654574074,152.643244895394,151.18350263219,152.643244895394,17424.1170110258,0.0,1.0
2025-08-04,159.7542,160.5,159.3148,160.0,6526,152.418272852477,153.129825649795,151.999050139763,152.6527856945,6840.09790748037,0.0,1.0
2025-08-05,160.2855,161.28,159.9716,160.5,9617,152.925175508974,153.874007980056,152.625689825039,153.129825649795,10079.8684609621,0.0,1.0
2025-08-06,160.485,161.4999,160.18,160.2,7909,153.115514451136,154.083810152395,152.824520078406,152.843601676618,8289.6620211864,0.0,1.0
2025-08-07,161.3417,161.6319,160.5,161.2,6173,153.932874710539,154.209748700593,153.129825649795,153.797681587209,6470.10793485696,0.0,1.0
2025-08-08,161.5729,161.93,160.46,161.412,7542,154.153457985868,154.49415992194,153.091662453372,153.999946528254,7904.99822528609,0.0,1.0
2025-08-11,159.835,162.0,159.4808,161.46,9838,152.495362509253,154.560945515681,152.157427404921,154.045742363962,10311.5052426895,0.0,1.0
2025-08-12,159.82,160.5057,159.2741,160.095,7126,152.481051310594,153.135263905286,151.960219087402,152.743423286006,7468.9760479168,0.0,1.0
2025-08-13,160.125,160.75,159.6,160.5,11612,152.772045683324,153.368345627443,152.271153730264,153.129825649795,12170.8882779133,0.0,1.0
2025-08-14,159.84,160.49,159.0601,160.49,7169,152.500132908805,153.120284850689,151.756045986536,153.120284850689,7514.04564798146,0.0,1.0
2025-08-15,160.0726,160.4003,159.3033,160.25,5712,152.722051896009,153.034703882709,151.988078220791,152.891305672148,5986.91989695493,0.0,1.0
2025-08-18,159.73,161.0,159.53,161.0,10131,152.395184118641,153.606865605091,152.204368136522,153.606865605091,10618.6074012693,0.0,1.0
2025-08-19,159.275,160.53,159.03,160.53,18416,151.961077759322,153.158448047113,151.727328181227,153.158448047113,19302.3663904625,0.0,1.0
2025-08-20,159.09,159.3999,158.0465,158.8785,11179,153.06714259967,153.365310350576,152.063147607509,152.863649604133,11618.869208602,1.3443,1.0
2025-08-21,158.645,159.4,158.2,158.56,8898,152.638989488494,153.365406564758,152.210836377319,152.557207433551,9248.11684570546,0.0,1.0
2025-08-22,159.9749,160.23,159.01,159.676,11015,153.918541898723,154.163984277736,152.99017125384,153.630957707869,11448.4161671663,0.0,1.0
2025-08-25,160.0435,160.3884,159.46,159.7,14340,153.984544827772,154.316387542478,153.42313507413,153.654049111617,14904.2476474956,0.0,1.0
2025-08-26,160.285,160.4453,159.53,159.53,3583,154.216902077994,154.371133412199,153.49048500173,153.49048500173,3723.98321624663,0.0,1.0
2025-08-27,160.86,161.3338,160.2288,160.49,13085,154.770133626141,155.225996421815,154.162829707549,154.414141151681,13599.8661413864,0.0,1.0
2025-08-28,161.555,161.68,161.0,161.12,7677,155.438822193033,155.559089920891,154.904833481343,155.020290500086,7979.07316525968,0.0,1.0
2025-08-29,162.2919,162.8576,161.87,162.0373,7078,156.147824502303,156.692108131497,155.741896867236,155.902863194201,7356.50382489356,0.0,1.0
2025-09-02,163.865,164.3,162.6,162.94,18168,157.661369803852,158.079901496799,156.444260397927,156.771388617702,18882.8710780823,0.0,1.0
2025-09-03,164.97,164.99,164.4063,164.99,6389,158.724536518119,158.743779354576,158.182177172569,158.743779354576,6640.3931813005,0.0,1.0
2025-09-04,165.36,165.36,164.0,164.99,13695,159.099771829036,159.099771829036,157.791258949939,158.743779354576,14233.8683077024,0.0,1.0
2025-09-05,165.6,165.97,164.98,164.98,15377,159.330685866524,159.686678340984,158.734157936347,158.734157936347,15982.0513302329,0.0,1.0
2025-09-08,165.705,165.98,164.78,165.59,11122,159.431710757925,159.696299759213,158.541729571774,159.321064448295,11559.626383225,0.0,1.0
2025-09-09,165.795,165.98,165.6,165.8,10297,159.518303521983,159.696299759213,159.330685866524,159.523114231097,10702.1644369778,0.0,1.0
2025-09-10,165.85,166.1,165.7498,166.0943,6195,159.57122132224,159.811756777957,159.474814711589,159.806272569566,6438.75970545575,0.0,1.0
2025-09-11,165.9,166.1,165.3722,165.3722,8019,159.619328413383,159.811756777957,159.111509959275,159.111509959275,8334.53011752215,0.0,1.0
2025-09-12,166.1991,166.59,165.915,165.915,2790,159.907105032602,160.283206271161,159.633760540726,159.633760540726,2899.78040003577,0.0,1.0
2025-09-15,166.85,167.73,166.19,167.73,14594,160.533363145106,161.380047949227,159.898349542014,161.380047949227,15168.2419921583,0.0,1.0
2025-09-16,167.0,167.245,166.7,167.0,11897,160.677684418535,160.913409165138,160.389041871676,160.677684418535,12365.1209387905,0.0,1.0
2025-09-17,166.4957,168.88,166.0,168.88,13365,160.192476297264,162.486511045523,159.71554259567,162.486511045523,13890.8835292036,0.0,1.0
2025-09-18,166.065,166.45,164.89,166.45,17674,159.778081814156,160.148506415959,158.647565172289,160.148506415959,18369.4332581477,0.0,1.0
2025-09-19,167.0331,167.28,165.6598,165.6598,9108,160.709531312872,160.947084128938,159.388221947531,159.388221947531,9466.37988656836,0.0,1.0
2025-09-22,167.1,167.38,165.2801,165.2801,12164,162.456396006467,162.72861498242,160.687069883833,160.687069883833,12511.6920599364,1.7487,1.0
2025-09-23,167.5665,167.85,166.7501,167.85,25578,162.909932264618,163.185553977771,162.116219507588,163.185553977771,26309.1137380018,0.0,1.0
2025-09-24,166.5073,167.86,166.49,167.86,10173,161.880166767011,163.195276084055,161.86334752314,163.195276084055,10463.7819241807,0.0,1.0
2025-09-25,167.2852,167.3425,166.6333,166.6333,12706,162.636449414848,162.692157083855,162.00266530619,162.00266530619,13069.1844223571,0.0,1.0
2025-09-26,167.45,168.17,166.6884,166.82,6328,162.796669726409,163.49666137886,162.056234111815,162.184177030514,6508.87761881598,0.0,1.0
2025-09-29,168.77,168.8723,167.45,167.45,11092,164.079987755903,164.179444903189,162.796669726409,162.796669726409,11409.0503394291,0.0,1.0
2025-09-30,168.63,168.9,168.51,168.51,10551,163.943878267926,164.206375137596,163.827212992518,163.827212992518,10852.5865607029,0.0,1.0
2025-10-01,168.99,169.36,168.65,169.36,14237,164.293874094152,164.653592026662,163.963322480495,164.653592026662,14643.9460586415,0.0,1.0
2025-10-02,168.8648,168.99,168.75,168.9,6903,164.172153323476,164.293874094152,164.060543543335,164.206375137596,7100.3132431553,0.0,1.0
2025-10-03,169.265,169.9075,168.86,168.86,18927,164.561232016964,165.185877345714,164.16748671246,164.16748671246,19468.0035858613,0.0,1.0
2025-10-06,169.4,169.7566,169.12,169.25,16549,164.692480451798,165.039170761888,164.420261475845,164.546648857538,17022.0315603328,0.0,1.0
2025-10-07,169.4799,169.66,169.36,169.66,13899,164.770160081008,164.945255215184,164.653592026662,164.945255215184,14296.2847698994,0.0,1.0
2025-10-08,169.7882,170.0,169.4801,169.7,9466,165.069892617745,165.275806828841,164.770354523134,164.98414364032,9736.57325216691,0.0,1.0
2025-10-09,168.7512,170.22,168.48,170.22,8509,164.061710196089,165.48969316709,163.798046673666,165.48969316709,8752.21865652739,0.0,1.0
2025-10-10,169.2013,169.38,168.71,168.75,4701,164.499302199934,164.67303623923,164.021655118199,164.060543543335,4835.37194785936,0.0,1.0
2025-10-13,171.4148,171.85,169.2,169.2,6265,166.651290425909,167.07439649139,164.498038326117,164.498038326117,6444.07684606228,0.0,1.0
2025-10-14,171.7053,172.266,171.0,171.89,9547,166.93371761346,167.478836112807,166.248017457246,167.113284916527,9819.88853142167,0.0,1.0
2025-10-15,172.8898,173.0,172.0,172.99,9055,168.085301102806,168.192438714056,167.220228085651,168.182716607772,9313.8253537261,0.0,1.0
2025-10-16,173.6702,173.921,172.7845,173.41,10692,168.844014277213,169.087844702817,167.982927323635,168.591045071702,10997.6168616278,0.0,1.0
2025-10-17,172.5093,173.91,171.5968,173.91,13886,167.715374958698,169.077150385905,166.828232760278,169.077150385905,14282.9131818709,0.0,1.0
2025-10-20,174.19,174.86,172.9,172.9,31040,169.349369361858,170.000750482889,168.095217651216,168.095217651216,31927.2378773781,0.0,1.0
2025-10-21,170.8153,173.5,170.0,173.5,15270,166.06845015418,168.678544028259,165.275806828841,168.678544028259,15706.4730150632,0.0,1.0
2025-10-22,169.565,170.4081,167.01,167.77,17293,166.515667043246,167.343605349407,164.006614294769,164.752947010559,17609.6795999289,1.7103,1.0
2025-10-23,170.27,171.12,169.5623,170.4,11485,167.207988838814,168.042703060421,166.513015598072,167.335651013883,11695.3200835704,0.0,1.0
2025-10-24,170.195,170.65,169.5001,169.7,10346,167.134337583966,167.581155196709,166.451934157385,166.648239301972,10535.462044808,0.0,1.0
2025-10-27,167.1267,169.01,165.9782,169.01,25716,164.121215647312,165.970647757373,162.993369431412,165.970647757373,26186.9265362731,0.0,1.0
2025-10-28,166.153,166.76,165.0001,166.0,18964,163.165025956043,163.761110111944,162.032858866525,163.014777396154,19311.2799359886,0.0,1.0
2025-10-29,166.0513,168.0,165.2,167.29,11709,163.06515485447,164.978810858758,162.229164011112,164.281578979534,11923.422103485,0.0,1.0
2025-10-30,167.94,168.48,165.4,165.4,14306,164.91988985488,165.450178889783,162.425567357373,162.425567357373,14567.9798968706,0.0,1.0
2025-10-31,168.255,168.7105,167.5,168.25,10119,165.22922512524,165.676533746348,164.487802493107,165.224315041584,10304.3050871266,0.0,1.0
2025-11-03,168.685,169.64,167.955,168.7,9109,165.6514923197,166.589318298094,164.93462010585,165.66622257067,9275.80937233287,0.0,1.0
2025-11-04,166.5,167.84,166.26,167.0,11167,163.505785761805,164.82168818175,163.270101746293,163.996794127456,11371.4966802987,0.0,1.0
2025-11-05,167.9734,168.54,166.78,168.4312,5978,164.952689213706,165.509099893661,163.78075044657,165.402256473296,6087.47265647225,0.0,1.0
2025-11-06,168.38,168.9999,167.5,168.6,11098,165.351977216653,165.960729388387,164.487802493107,165.56802089754,11301.2331116643,0.0,1.0
2025-11-07,169.19,169.7895,168.5,168.6522,11599,166.147410769008,166.736129799423,165.469819224409,165.619282170913,11811.4077187055,0.0,1.0
2025-11-10,171.8747,171.8747,170.33,171.41,9177,168.783831087535,168.783831087535,167.266909842692,168.327487912499,9345.05462837836,0.0,1.0
2025-11-11,172.55,172.94,171.26,172.4789,7034,169.446986986183,169.829973511391,168.180185402803,169.377165596587,7162.81075035562,0.0,1.0
2025-11-12,173.6,173.8,172.44,173.26,9200,170.47810455405,170.674507900311,169.33896514574,170.144218865407,9368.4758179232,0.0,1.0
2025-11-13,173.325,173.74,171.8,173.5,13633,170.208049952942,170.615586896433,168.710474437706,170.37990288092,13882.6555245377,0.0,1.0
2025-11-14,171.63,173.24,170.0,173.24,17918,168.543531593385,170.124578530781,166.942844321363,170.124578530781,18246.1249679943,0.0,1.0
2025-11-17,170.3953,171.62,169.32,171.62,17559,167.331035535246,168.533711426072,166.275072944077,168.533711426072,17880.5507485776,0.0,1.0
2025-11-18,171.325,173.45,170.39,173.45,10074,168.244016490338,170.330802044355,167.32583084657,170.330802044355,10258.4810206259,0.0,1.0
2025-11-19,171.9,172.95,170.5,171.99,14391,168.808676110837,169.839793678704,167.433852687014,168.897057616654,14654.5364669274,0.0,1.0
2025-11-20,168.72,170.04,167.15,170.04,18254,168.72,170.04,167.15,170.04,18254,3.0897,1.0
2025-11-21,169.37,169.37,167.64,169.0,9766,169.37,169.37,167.64,169.0,9766,0.0,1.0
2025-11-24,170.65,170.87,168.5,168.5,15073,170.65,170.87,168.5,168.5,15073,0.0,1.0
2025-11-25,170.9,170.98,169.86,170.5,11008,170.9,170.98,169.86,170.5,11008,0.0,1.0
2025-11-26,171.405,172.0,170.3082,170.46,25193,171.405,172.0,170.3082,170.46,25193,0.0,1.0