date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-11-04,16.59,16.88,16.1,16.1,366800,70.6303773044244,71.8650252500714,68.544248016952,68.544248016952,86155.7340090666,0.0,1.0
2010-11-05,16.8,17.0,16.6,17.0,182400,71.5244327133412,72.3759140551667,70.6729513715157,72.3759140551667,42842.9822335162,0.0,1.0
2010-11-08,17.33,17.4,16.66,17.0,282800,73.7808582691788,74.0788767388177,70.9283957740634,72.3759140551667,66425.4132436314,0.0,1.0
2010-11-09,16.4617,17.98,16.35,17.98,355600,70.0841520236434,76.5481726301116,69.6085996942339,76.5481726301116,83525.0245736752,0.0,1.0
2010-11-10,17.07,17.07,16.23,16.91,156800,72.6739325248056,72.6739325248056,69.0977108891386,71.9927474513452,36829.9320954788,0.0,1.0
2010-11-11,17.13,17.32,16.7776,17.28,70000,72.9293769273533,73.7382842020875,71.4290668030567,73.5679879337224,16441.9339711959,0.0,1.0
2010-11-12,16.588,17.16,16.3,17.01,78400,70.6218624910062,73.0570991286271,69.3957293587775,72.418488122258,18414.9660477394,0.0,1.0
2010-11-15,16.36,16.65,16.3101,16.65,34000,69.6511737613251,70.8858217069721,69.4387291665397,70.8858217069721,7986.08221458087,0.0,1.0
2010-11-16,15.58,16.4,15.48,16.4,161600,66.3303965282057,69.8214700296902,65.904655857293,69.8214700296902,37957.3789963608,0.0,1.0
2010-11-17,16.14,16.29,15.79,15.96,32400,68.7145442853171,69.3531552916862,67.2244519371225,67.9482110776741,7610.26658095353,0.0,1.0
2010-11-18,16.46,16.62,16.43,16.62,48000,70.0769144322379,70.7580995056983,69.949192230964,70.7580995056983,11274.46900882,0.0,1.0
2010-11-19,16.5985,16.68,16.25,16.68,24400,70.666565261452,71.0135439082459,69.1828590233211,71.0135439082459,5731.18841281686,0.0,1.0
2010-11-22,16.81,16.82,16.18,16.18,64000,71.5670067804325,71.6095808475238,68.8848405536822,68.8848405536822,15032.6253450934,0.0,1.0
2010-11-23,16.6,16.8,16.287,16.8,35600,70.6729513715157,71.5244327133412,69.3403830715588,71.5244327133412,8361.8978482082,0.0,1.0
2010-11-24,16.83,16.9,16.74,16.85,75600,71.652154914615,71.9501733842539,71.2689883107935,71.7373030487976,17757.2886888916,0.0,1.0
2010-11-26,16.83,16.84,16.59,16.59,26800,71.652154914615,71.6947289817063,70.6303773044244,70.6303773044244,6294.91186325786,0.0,1.0
2010-11-29,17.2,17.2,16.6199,16.75,74400,73.2273953969922,73.2273953969922,70.7576737650273,71.3115623778848,17475.4269636711,0.0,1.0
2010-11-30,17.74,17.77,17.326,17.35,87600,75.526395019921,75.6541172211948,73.7638286423422,73.8660064033613,20575.9059410966,0.0,1.0
2010-12-01,17.9,18.19,17.642,18.0,149600,76.2075800933814,77.4422280390284,75.1091691624265,76.6333207642941,35138.7617441558,0.0,1.0
2010-12-02,18.23,18.42,17.948,18.12,111200,77.6125243073935,78.4214315821277,76.4119356154195,77.1442095693894,26119.1865370998,0.0,1.0
2010-12-03,18.457,18.52,18.31,18.31,67600,78.5789556303654,78.8471722530404,77.9531168441237,77.9531168441237,15878.2105207549,0.0,1.0
2010-12-06,18.84,18.84,18.53,18.53,71600,80.2095423999612,80.2095423999612,78.8897463201317,78.8897463201317,16817.7496048232,0.0,1.0
2010-12-07,18.3864,19.29,18.32,19.29,98800,78.278382716701,82.1253754190686,77.9956909112149,82.1253754190686,23206.6153764879,0.0,1.0
2010-12-08,17.99,18.18,17.63,18.06,94000,76.5907466972029,77.3996539719371,75.058080281917,76.8887651668418,22079.1684756059,0.0,1.0
2010-12-09,17.89,18.23,17.88,18.2,63200,76.1650060262901,77.6125243073935,76.1224319591988,77.4848021061196,14844.7175282797,0.0,1.0
2010-12-10,18.01,18.02,17.57,17.88,60800,76.6758948313854,76.7184688984767,74.8026358793693,76.1224319591988,14280.9940778387,0.0,1.0
2010-12-13,18.33,18.59,18.3,18.3,68000,78.0382649783062,79.1451907226793,77.9105427770324,77.9105427770324,15972.1644291617,0.0,1.0
2010-12-14,18.32,18.509,18.25,18.45,61600,77.9956909112149,78.80034077924,77.697672441576,78.5491537834015,14468.9018946524,0.0,1.0
2010-12-15,17.9785,18.3232,17.88,18.3,46400,76.5417865200479,78.0093146126841,76.1224319591988,77.9105427770324,10898.6533751927,0.0,1.0
2010-12-16,17.86,17.94,17.62,17.82,57200,76.0372838250163,76.3778763617465,75.0155062148257,75.8669875566512,13435.4089021772,0.0,1.0
2010-12-17,18.0,18.22,17.56,17.56,22800,76.6333207642941,77.5699502403022,74.7600618122781,74.7600618122781,5355.37277918952,0.0,1.0
2010-12-20,18.26,18.35,17.941,18.35,23200,77.7402465086673,78.1234131124888,76.3821337684556,78.1234131124888,5449.32668759635,0.0,1.0
2010-12-21,18.3,18.36,18.14,18.2,34000,77.9105427770324,78.16598717958,77.229357703572,77.4848021061196,7986.08221458086,0.0,1.0
2010-12-22,17.876,18.51,17.85,18.51,33600,76.1054023323623,78.8045981859492,75.994709757925,78.8045981859492,7892.12830617404,0.0,1.0
2010-12-23,18.09,18.31,17.8,17.97,12800,77.0164873681156,77.9531168441237,75.7818394224687,76.5055985630203,3006.52506901868,0.0,1.0
2010-12-27,18.15,18.24,18.0501,18.15,44000,77.2719317706633,77.6550983744847,76.8466168404214,77.2719317706633,10334.9299247517,0.0,1.0
2010-12-28,18.88,19.0,18.38,19.0,42400,80.3798386683263,80.8907274734216,78.2511353137626,80.8907274734216,9959.11429112437,0.0,1.0
2010-12-29,18.7,19.12,18.6905,19.0,29600,79.6135054606834,81.4016162785169,79.5730600969466,80.8907274734216,6952.58922210569,0.0,1.0
2010-12-30,18.5702,18.83,18.5152,18.54,37600,79.0608940698386,80.1669683328699,78.8267367008366,78.932320387223,8831.66739024237,0.0,1.0
2010-12-31,19.0,19.1,18.65,18.65,36800,80.8907274734216,81.3164681443344,79.400635125227,79.400635125227,8643.7595734287,0.0,1.0
2011-01-03,18.9,19.37,18.9,19.37,86800,80.4649868025088,82.4659679557988,80.4649868025088,82.4659679557988,20387.9981242829,0.0,1.0
2011-01-04,18.1269,18.8,17.761,18.8,67600,77.1735856756824,80.0392461315961,75.6158005608127,80.0392461315961,15878.2105207549,0.0,1.0
2011-01-05,18.0199,18.08,17.67,17.9,36400,76.7180431578058,76.9739133010243,75.2283765502821,76.2075800933814,8549.80566502187,0.0,1.0
2011-01-06,17.4,18.01,17.34,18.01,39600,74.0788767388177,76.6758948313854,73.82343233627,76.6758948313854,9301.43693227653,0.0,1.0
2011-01-07,17.26,17.51,17.08,17.27,101600,73.4828397995398,74.5471914768217,72.7165065918969,73.5254138666311,23864.2927353358,0.0,1.0
2011-01-10,17.44,17.54,17.1186,17.44,22400,74.2491730071828,74.6749136780955,72.8808424908692,74.2491730071828,5261.41887078269,0.0,1.0
2011-01-11,17.8,18.0,17.6348,17.7,19200,75.7818394224687,76.6333207642941,75.0785158341208,75.3560987515559,4509.78760352802,0.0,1.0
2011-01-12,18.0422,18.12,17.795,17.98,38000,76.8129833274193,77.1442095693894,75.760552388923,76.5481726301116,8925.6212986492,0.0,1.0
2011-01-13,17.54,18.2,17.52,18.2,20800,74.6749136780955,77.4848021061196,74.589765543913,77.4848021061196,4885.60323715535,0.0,1.0
2011-01-14,17.25,17.3215,17.1,17.16,36000,73.4402657324486,73.7446703121512,72.8016547260794,73.0570991286271,8455.85175661503,0.0,1.0
2011-01-18,17.26,17.44,17.13,17.34,21200,73.4828397995398,74.2491730071828,72.9293769273533,73.82343233627,4979.55714556219,0.0,1.0
2011-01-19,17.14,17.52,17.096,17.27,23600,72.9719509944445,74.589765543913,72.7846250992429,73.5254138666311,5543.28059600319,0.0,1.0
2011-01-20,16.61,16.8,16.32,16.8,74800,70.715525438607,71.5244327133412,69.48087749296,71.5244327133412,17569.3808720779,0.0,1.0
2011-01-21,16.381,16.69,16.36,16.61,55600,69.7405793022168,71.0561179753372,69.6511737613251,70.715525438607,13059.5932685499,0.0,1.0
2011-01-24,16.27,16.5396,16.25,16.42,14800,69.2680071575036,70.4158040062844,69.1828590233211,69.9066181638728,3476.29461105285,0.0,1.0
2011-01-25,16.1324,16.17,15.87,16.17,37200,68.6821879943277,68.8422664865909,67.5650444738527,68.8422664865909,8737.71348183554,0.0,1.0
2011-01-26,16.91,16.91,16.05,16.05,25600,71.9927474513452,71.9927474513452,68.3313776814956,68.3313776814956,6013.05013803736,0.0,1.0
2011-01-27,16.55,17.12,16.47,16.83,51200,70.4600810360593,72.886802860262,70.1194884993291,71.652154914615,12026.1002760747,0.0,1.0
2011-01-28,16.877,16.984,16.45,16.45,72800,71.852253029944,72.3077955478207,70.0343403651466,70.0343403651466,17099.6113300437,0.0,1.0
2011-01-31,16.53,16.94,16.5012,16.94,19600,70.3749329018768,72.1204696526191,70.2523195886539,72.1204696526191,4603.74151193485,0.0,1.0
2011-02-01,17.17,17.18,16.7202,16.9599,16800,73.0996731957184,73.1422472628096,71.1846916579528,72.2051920461307,3946.06415308701,0.0,1.0
2011-02-02,17.06,17.18,16.926,17.18,28400,72.6313584577143,73.1422472628096,72.0608659586913,73.1422472628096,6670.7274968852,0.0,1.0
2011-02-03,18.22,18.25,17.4,17.5,64800,77.5699502403022,77.697672441576,74.0788767388177,74.5046174097304,15220.5331619071,0.0,1.0
2011-02-04,18.38,18.54,18.21,18.44,31200,78.2511353137626,78.932320387223,77.5273761732109,78.5065797163102,7328.40485573303,0.0,1.0
2011-02-07,18.41,18.56,18.34,18.5,34800,78.3788575150364,79.0174685214055,78.0808390453975,78.7620241188579,8173.99003139453,0.0,1.0
2011-02-08,18.81,18.98,18.58,18.98,32400,80.0818201986874,80.805579339239,79.1026166555881,80.805579339239,7610.26658095353,0.0,1.0
2011-02-09,18.266,18.822,18.2,18.8,29200,77.765790948922,80.1329090791969,77.4848021061196,80.0392461315961,6858.63531369886,0.0,1.0
2011-02-10,18.02,18.1,17.81,18.03,29200,76.7184688984767,77.0590614352069,75.8244134895599,76.761042965568,6858.63531369886,0.0,1.0
2011-02-11,18.052,18.2221,18.03,18.05,16400,76.8547059131688,77.5788907943914,76.761042965568,76.8461910997505,3852.11024468018,0.0,1.0
2011-02-14,18.2,18.35,18.16,18.35,8800,77.4848021061196,78.1234131124888,77.3145058377545,78.1234131124888,2066.98598495034,0.0,1.0
2011-02-15,18.38,18.45,18.28,18.31,29200,78.2511353137626,78.5491537834015,77.8253946428498,77.9531168441237,6858.63531369886,0.0,1.0
2011-02-16,18.58,18.6699,18.15,18.4,25200,79.1026166555881,79.4853575187386,77.2719317706633,78.3362834479451,5919.09622963052,0.0,1.0
2011-02-17,18.55,18.69,18.55,18.58,25200,78.9748944543143,79.5709313935921,78.9748944543143,79.1026166555881,5919.09622963052,0.0,1.0
2011-02-18,18.52,18.66,18.4301,18.51,31200,78.8471722530404,79.4432091923183,78.4644313898899,78.8045981859492,7328.40485573303,0.0,1.0
2011-02-22,18.07,18.75,18.07,18.67,39600,76.9313392339331,79.8263757961397,76.9313392339331,79.4857832594095,9301.43693227653,0.0,1.0
2011-02-23,18.217,18.23,18.01,18.0999,39200,77.5571780201748,77.6125243073935,76.6758948313854,77.058635694536,9207.4830238697,0.0,1.0
2011-02-24,17.6171,18.26,17.59,18.26,55200,75.0031597353693,77.7402465086673,74.8877840135519,77.7402465086673,12965.639360143,0.0,1.0
2011-02-25,18.12,18.12,17.7,17.7,27200,77.1442095693894,77.1442095693894,75.3560987515559,75.3560987515559,6388.8657716647,0.0,1.0
2011-02-28,18.32,18.4101,18.16,18.39,16800,77.9956909112149,78.3792832557073,77.3145058377545,78.2937093808539,3946.06415308702,0.0,1.0
2011-03-01,18.7101,18.74,18.41,18.58,27200,79.6565052684456,79.7838017290484,78.3788575150364,79.1026166555881,6388.86577166469,0.0,1.0
2011-03-02,18.71,18.82,18.67,18.71,32000,79.6560795277746,80.1243942657787,79.4857832594095,79.6560795277746,7516.3126725467,0.0,1.0
2011-03-03,18.45,18.58,18.39,18.53,69600,78.5491537834015,79.1026166555881,78.2937093808539,78.8897463201317,16347.9800627891,0.0,1.0
2011-03-04,18.8699,18.89,18.62,18.62,22400,80.3368388605641,80.4224127354176,79.2729129239532,79.2729129239532,5261.41887078269,0.0,1.0
2011-03-07,18.68,19.11,18.55,19.08,54400,79.5283573265008,81.3590422114256,78.9748944543143,81.2313200101518,12777.7315433294,0.0,1.0
2011-03-08,18.37,18.53,18.33,18.53,27600,78.2085612466713,78.8897463201317,78.0382649783062,78.8897463201317,6482.81968007153,0.0,1.0
2011-03-09,17.96,18.31,17.96,18.3,18000,76.463024495929,77.9531168441237,76.463024495929,77.9105427770324,4227.92587830752,0.0,1.0
2011-03-10,17.22,17.56,17.07,17.56,34400,73.3125435311747,74.7600618122781,72.6739325248056,74.7600618122781,8080.0361229877,0.0,1.0
2011-03-11,17.635,17.6575,17.0,17.01,36800,75.0793673154626,75.175158966418,72.3759140551667,72.418488122258,8643.7595734287,0.0,1.0
2011-03-14,17.32,17.58,17.05,17.58,18800,73.7382842020875,74.8452099464606,72.5887843906231,74.8452099464606,4415.83369512118,0.0,1.0
2011-03-15,16.74,16.75,15.91,16.22,42400,71.2689883107935,71.3115623778848,67.7353407422178,69.0551368220473,9959.11429112438,0.0,1.0
2011-03-16,16.5099,16.99,16.27,16.99,84000,70.2893590270233,72.3333399880754,69.2680071575036,72.3333399880754,19730.3207654351,0.0,1.0
2011-03-17,16.774,16.83,16.53,16.55,34400,71.4137401389039,71.652154914615,70.3749329018768,70.4600810360593,8080.0361229877,0.0,1.0
2011-03-18,17.355,17.45,17.03,17.03,65600,73.8872934369069,74.291747074274,72.5036362564405,72.5036362564405,15408.4409787207,0.0,1.0
2011-03-21,17.731,17.88,17.65,17.88,22400,75.4880783595389,76.1224319591988,75.1432284160995,76.1224319591988,5261.41887078269,0.0,1.0
2011-03-22,17.89,17.89,17.72,17.72,10400,76.1650060262901,76.1650060262901,75.4412468857385,75.4412468857385,2442.80161857768,0.0,1.0
2011-03-23,18.31,18.3899,17.85,17.85,22000,77.9531168441237,78.2932836401829,75.994709757925,75.994709757925,5167.46496237585,0.0,1.0
2011-03-24,18.1096,18.5288,18.1,18.5,21200,77.0999325396145,78.8846374320808,77.0590614352069,78.7620241188579,4979.55714556219,0.0,1.0
2011-03-25,18.0092,18.27,17.9102,18.1,28000,76.6724889060181,77.7828205757586,76.2510056418145,77.0590614352069,6576.77358847836,0.0,1.0
2011-03-28,17.734,18.0099,17.73,18.0099,18800,75.5008505796662,76.6754690907145,75.4838209528297,76.6754690907145,4415.83369512119,0.0,1.0
2011-03-29,17.7115,17.8275,17.52,17.52,7200,75.4050589287109,75.8989181069697,74.589765543913,74.589765543913,1691.17035132301,0.0,1.0
2011-03-30,17.842,18.0,17.73,17.79,12000,75.960650504252,76.6333207642941,75.4838209528297,75.7392653553774,2818.61725220501,0.0,1.0
2011-03-31,18.18,18.27,18.0,18.0,21600,77.3996539719371,77.7828205757586,76.6333207642941,76.6333207642941,5073.51105396902,0.0,1.0
2011-04-01,18.0915,18.15,18.0,18.03,9600,77.0228734781793,77.2719317706633,76.6333207642941,76.761042965568,2254.89380176401,0.0,1.0
2011-04-04,18.1,18.23,18.05,18.23,13600,77.0590614352069,77.6125243073935,76.8461910997505,77.6125243073935,3194.43288583235,0.0,1.0
2011-04-05,18.91,18.91,17.98,18.12,57200,80.5075608696001,80.5075608696001,76.5481726301116,77.1442095693894,13435.4089021772,0.0,1.0
2011-04-06,18.76,19.1,18.74,19.1,31600,79.868949863231,81.3164681443344,79.7838017290484,81.3164681443344,7422.35876413986,0.0,1.0
2011-04-07,18.8,19.0,18.73,18.8,13200,80.0392461315961,80.8907274734216,79.7412276619572,80.0392461315961,3100.47897742551,0.0,1.0
2011-04-08,19.22,19.36,19.093,19.1,31600,81.8273569494296,82.4233938887075,81.2866662973705,81.3164681443344,7422.35876413987,0.0,1.0
2011-04-11,18.62,19.28,18.5,19.28,48000,79.2729129239532,82.0828013519773,78.7620241188579,82.0828013519773,11274.46900882,0.0,1.0
2011-04-12,18.07,18.4708,17.89,18.402,25600,76.9313392339331,78.6377078429514,76.1650060262901,78.3447982613634,6013.05013803735,0.0,1.0
2011-04-13,18.25,18.41,18.1315,18.15,8400,77.697672441576,78.3788575150364,77.1931697465444,77.2719317706633,1973.03207654351,0.0,1.0
2011-04-14,18.67,18.69,18.44,18.49,21200,79.4857832594095,79.5709313935921,78.5065797163102,78.7194500517666,4979.55714556219,0.0,1.0
2011-04-15,18.52,18.664,18.47,18.53,50800,78.8471722530404,79.4602388191548,78.634301917584,78.8897463201317,11932.1463676679,0.0,1.0
2011-04-18,18.14,18.38,17.824,18.38,42000,77.229357703572,78.2511353137626,75.8840171834877,78.2511353137626,9865.16038271754,0.0,1.0
2011-04-19,18.21,18.23,18.025,18.146,15600,77.5273761732109,77.6125243073935,76.7397559320223,77.2549021438268,3664.20242786652,0.0,1.0
2011-04-20,18.73,18.82,18.48,18.48,28800,79.7412276619572,80.1243942657787,78.6768759846753,78.6768759846753,6764.68140529203,0.0,1.0
2011-04-21,18.7,18.9,18.6401,18.89,22800,79.6135054606834,80.4649868025088,79.3584867988066,80.4224127354176,5355.37277918952,0.0,1.0
2011-04-25,18.428,18.7624,18.29,18.61,36000,78.4554908358007,79.8791676393329,77.8679687099411,79.2303388568619,8455.85175661503,0.0,1.0
2011-04-26,18.1901,18.44,18.05,18.44,58800,77.4426537796993,78.5065797163102,76.8461910997505,78.5065797163102,13811.2245358046,0.0,1.0
2011-04-27,18.63,18.64,17.907,18.23,55200,79.3154869910444,79.3580610581357,76.2373819403453,77.6125243073935,12965.6393601431,0.0,1.0
2011-04-28,18.64,18.85,18.55,18.63,65600,79.3580610581357,80.2521164670525,78.9748944543143,79.3154869910444,15408.4409787207,0.0,1.0
2011-04-29,18.71,18.75,18.34,18.54,80800,79.6560795277746,79.8263757961397,78.0808390453975,78.932320387223,18978.6894981804,0.0,1.0
2011-05-02,18.1243,18.62,18.01,18.41,90800,77.1625164182387,79.2729129239532,76.6758948313854,78.3788575150364,21327.5372083513,0.0,1.0
2011-05-03,17.36,17.99,17.26,17.99,94800,73.9085804704526,76.5907466972029,73.4828397995398,76.5907466972029,22267.0762924196,0.0,1.0
2011-05-04,17.04,17.37,16.75,17.37,86800,72.5462103235318,73.9511545375439,71.3115623778848,73.9511545375439,20387.9981242829,0.0,1.0
2011-05-05,16.19,16.891,16.1,16.74,72000,68.9274146207735,71.9118567238718,68.544248016952,71.2689883107935,16911.7035132301,0.0,1.0
2011-05-06,16.58,16.86,16.51,16.66,50800,70.5878032373332,71.7798771158889,70.2897847676942,70.9283957740634,11932.1463676679,0.0,1.0
2011-05-09,16.9,16.91,16.66,16.72,40800,71.9501733842539,71.9927474513452,70.9283957740634,71.183840176611,9583.29865749704,0.0,1.0
2011-05-10,16.9,17.12,16.78,17.12,24400,71.9501733842539,72.886802860262,71.4392845791587,72.886802860262,5731.18841281686,0.0,1.0
2011-05-11,16.49,17.0145,16.37,17.0,53200,70.2046366335117,72.437646452449,69.6937478284164,72.3759140551667,12495.8698181089,0.0,1.0
2011-05-12,16.38,16.54,16.06,16.35,26800,69.7363218955077,70.4175069689681,68.3739517485869,69.6085996942339,6294.91186325786,0.0,1.0
2011-05-13,16.035,16.4299,15.91,16.35,38000,68.2675165808587,69.9487664902931,67.7353407422178,69.6085996942339,8925.6212986492,0.0,1.0
2011-05-16,15.85,16.2114,15.85,16.0,25600,67.4798963396701,69.0185231243488,67.4798963396701,68.1185073460392,6013.05013803736,0.0,1.0
2011-05-17,15.72,15.77,15.47,15.77,42800,66.9264334674836,67.1393038029399,65.8620817902017,67.1393038029399,10053.0681995312,0.0,1.0
2011-05-18,16.1,16.19,15.88,15.952,24800,68.544248016952,68.9274146207735,67.6076185409439,67.9141518240011,5825.14232122369,0.0,1.0
2011-05-19,16.13,16.19,15.93,15.93,10000,68.6719702182258,68.9274146207735,67.8204888764003,67.8204888764003,2348.84771017084,0.0,1.0
2011-05-20,16.4,16.44,15.9184,16.12,54400,69.8214700296902,69.9917662980553,67.7711029585744,68.6293961511345,12777.7315433294,0.0,1.0
2011-05-23,16.05,16.26,16.0,16.25,78000,68.3313776814956,69.2254330904124,68.1185073460392,69.1828590233211,18321.0121393326,0.0,1.0
2011-05-24,16.361,16.4551,15.98,15.98,25200,69.6554311680343,70.0560531393632,68.0333592118567,68.0333592118567,5919.09622963052,0.0,1.0
2011-05-25,16.59,16.63,16.4,16.43,26000,70.6303773044244,70.8006735727895,69.8214700296902,69.949192230964,6107.00404644419,0.0,1.0
2011-05-26,16.59,16.65,16.37,16.65,16000,70.6303773044244,70.8858217069721,69.6937478284164,70.8858217069721,3758.15633627335,0.0,1.0
2011-05-27,16.84,16.86,16.73,16.75,22000,71.6947289817063,71.7798771158889,71.2264142437023,71.3115623778848,5167.46496237585,0.0,1.0
2011-05-31,17.1362,17.1621,16.94,17.0,26000,72.9557728489498,73.0660396827163,72.1204696526191,72.3759140551667,6107.00404644419,0.0,1.0
2011-06-01,16.75,17.13,16.73,17.13,39600,71.3115623778848,72.9293769273533,71.2264142437023,72.9293769273533,9301.43693227654,0.0,1.0
2011-06-02,16.5,16.75,16.31,16.56,44000,70.247210700603,71.3115623778848,69.4383034258688,70.5026551031506,10334.9299247517,0.0,1.0
2011-06-03,16.35,16.55,16.22,16.22,26800,69.6085996942339,70.4600810360593,69.0551368220473,69.0551368220473,6294.91186325785,0.0,1.0
2011-06-06,16.03,16.41,16.0,16.29,6800,68.2462295473131,69.8640440967815,68.1185073460392,69.3531552916862,1597.21644291617,0.0,1.0
2011-06-07,15.9725,16.12,15.89,16.05,19600,68.0014286615382,68.6293961511345,67.6501926080352,68.3313776814956,4603.74151193485,0.0,1.0
2011-06-08,15.285,15.85,15.2285,15.85,40400,65.0744615490131,67.4798963396701,64.8339180699474,67.4798963396701,9489.34474909021,0.0,1.0
2011-06-09,15.58,15.67,15.3345,15.48,18000,66.3303965282057,66.7135631320272,65.2852031811149,65.904655857293,4227.92587830752,0.0,1.0
2011-06-10,15.3,15.5,15.17,15.5,61600,65.13832264965,65.9898039914755,64.5848597774634,65.9898039914755,14468.9018946524,0.0,1.0
2011-06-13,14.91,15.36,14.8801,15.31,24000,63.4779340330903,65.3937670521977,63.3506375724874,65.1808967167413,5637.23450441002,0.0,1.0
2011-06-14,15.2601,15.319,15.13,15.18,13200,64.9684521219558,65.2192133771235,64.4145635090984,64.6274338445547,3100.47897742551,0.0,1.0
2011-06-15,15.1,15.296,15.0355,15.22,6000,64.2868413078245,65.1212930228135,64.0122385750858,64.7977301129198,1409.30862610251,0.0,1.0
2011-06-16,14.6,15.0824,14.5599,15.0,35200,62.1581379532608,64.2119109497439,61.9874159442248,63.8611006369118,8267.94393980137,0.0,1.0
2011-06-17,14.83,15.1,14.75,14.75,36400,63.1373414963601,64.2868413078245,62.7967489596299,62.7967489596299,8549.80566502187,0.0,1.0
2011-06-20,14.6,14.68,14.49,14.51,80800,62.1581379532608,62.498730489991,61.6898232152568,61.7749713494393,18978.6894981804,0.0,1.0
2011-06-21,15.23,15.23,14.6,14.6,47200,64.8403041800111,64.8403041800111,62.1581379532608,62.1581379532608,11086.5611920064,0.0,1.0
2011-06-22,15.53,15.73,15.28,15.28,26000,66.1175261927493,66.9690075345748,65.0531745154675,65.0531745154675,6107.00404644419,0.0,1.0
2011-06-23,15.1175,15.132,14.89,15.11,26400,64.3613459252343,64.4230783225166,63.3927858989078,64.3294153749158,6200.95795485102,0.0,1.0
2011-06-24,14.79,15.14,14.79,15.13,17200,62.967045227995,64.4571375761896,62.967045227995,64.4145635090984,4040.01806149385,0.0,1.0
2011-06-27,14.5112,14.74,14.452,14.74,26800,61.7800802374903,62.7541748925386,61.5280417603099,62.7541748925386,6294.91186325786,0.0,1.0
2011-06-28,14.83,14.83,14.56,14.67,96400,63.1373414963601,63.1373414963601,61.9878416848957,62.4561564228997,22642.8919260469,0.0,1.0
2011-06-29,15.105,15.1491,14.83,14.92,12000,64.3081283413702,64.4958799772427,63.1373414963601,63.5205081001816,2818.61725220501,0.0,1.0
2011-06-30,15.28,15.3099,15.13,15.25,24000,65.0531745154675,65.1804709760704,64.4145635090984,64.9254523141936,5637.23450441002,0.0,1.0
2011-07-01,15.14,15.18,14.91,15.08,102000,64.4571375761896,64.6274338445547,63.4779340330903,64.201693173642,23958.2466437426,0.0,1.0
2011-07-05,15.68,15.68,15.29,15.29,44400,66.7561371991185,66.7561371991185,65.0957485825587,65.0957485825587,10428.8838331585,0.0,1.0
2011-07-06,15.85,15.87,15.63,15.63,23200,67.4798963396701,67.5650444738527,66.5432668636621,66.5432668636621,5449.32668759636,0.0,1.0
2011-07-07,16.2,16.2216,16.0,16.0,16000,68.9699886878647,69.0619486727819,68.1185073460392,68.1185073460392,3758.15633627335,0.0,1.0
2011-07-08,16.3,16.3799,16.185,16.24,18800,69.3957293587775,69.7358961548368,68.9061275872278,69.1402849562298,4415.83369512118,0.0,1.0
2011-07-11,15.94,16.2612,15.9,16.23,11600,67.8630629434916,69.2305419784633,67.6927666751265,69.0977108891386,2724.66334379818,0.0,1.0
2011-07-12,16.3,16.34,15.8,15.89,29600,69.3957293587775,69.5660256271426,67.2670260042137,67.6501926080352,6952.58922210569,0.0,1.0
2011-07-13,16.82,16.96,16.39,16.39,36800,71.6095808475238,72.2056177868016,69.778895962599,69.778895962599,8643.7595734287,0.0,1.0
2011-07-14,16.68,17.29,16.68,17.23,34400,71.0135439082459,73.6105620008137,71.0135439082459,73.355117598266,8080.0361229877,0.0,1.0
2011-07-15,16.83,16.894,16.7,16.72,23600,71.652154914615,71.9246289439992,71.0986920424285,71.183840176611,5543.28059600319,0.0,1.0
2011-07-18,17.138,17.2292,17.0,17.07,22800,72.9634361810263,73.3517116728987,72.3759140551667,72.6739325248056,5355.37277918952,0.0,1.0
2011-07-19,16.8899,17.38,16.85,17.38,26400,71.9071735764918,73.9937286046351,71.7373030487976,73.9937286046351,6200.95795485102,0.0,1.0
2011-07-20,17.07,17.12,16.82,16.9,31200,72.6739325248056,72.886802860262,71.6095808475238,71.9501733842539,7328.40485573303,0.0,1.0
2011-07-21,17.0,17.18,16.96,16.97,14400,72.3759140551667,73.1422472628096,72.2056177868016,72.2481918538929,3382.34070264601,0.0,1.0
2011-07-22,17.098,17.2,16.98,16.98,22800,72.7931399126612,73.2273953969922,72.2907659209841,72.2907659209841,5355.37277918952,0.0,1.0
2011-07-25,17.1,17.45,17.063,17.45,18800,72.8016547260794,74.291747074274,72.6441306778417,74.291747074274,4415.83369512119,0.0,1.0
2011-07-26,17.2158,17.25,17.1,17.13,14800,73.2946624229964,73.4402657324486,72.8016547260794,72.9293769273533,3476.29461105285,0.0,1.0
2011-07-27,16.6,17.306,16.55,17.25,31600,70.6729513715157,73.6786805081597,70.4600810360593,73.4402657324486,7422.35876413987,0.0,1.0
2011-07-28,16.67,16.77,16.59,16.77,36000,70.9709698411546,71.3967105120674,70.6303773044244,71.3967105120674,8455.85175661504,0.0,1.0
2011-07-29,16.7076,16.75,16.4316,16.75,29600,71.1310483334178,71.3115623778848,69.9560040816987,71.3115623778848,6952.5892221057,0.0,1.0
2011-08-01,16.62,16.75,16.5,16.67,94400,70.7580995056983,71.3115623778848,70.247210700603,70.9709698411546,22173.1223840127,0.0,1.0
2011-08-02,16.82,16.95,16.6,16.6,51200,71.6095808475238,72.1630437197103,70.6729513715157,70.6729513715157,12026.1002760747,0.0,1.0
2011-08-03,16.76,17.04,16.63,16.91,64800,71.3541364449761,72.5462103235318,70.8006735727895,71.9927474513452,15220.5331619071,0.0,1.0
2011-08-04,15.38,16.58,15.29,16.39,94000,65.4789151863802,70.5878032373332,65.0957485825587,69.778895962599,22079.1684756059,0.0,1.0
2011-08-05,14.96,15.65,14.58,15.43,142000,63.6908043685467,66.6284149978446,62.0729898190783,65.6917855218366,33353.637484426,0.0,1.0
2011-08-08,14.42,14.75,14.13,14.63,72000,61.3918047456179,62.7967489596299,60.1571567999709,62.2858601545346,16911.7035132301,0.0,1.0
2011-08-09,14.88,14.93,14.292,14.6,76800,63.3502118318165,63.5630821672729,60.8468566868495,62.1581379532608,18039.1504141121,0.0,1.0
2011-08-10,15.2628,15.3986,14.69,14.73,59600,64.9799471200705,65.55810295117,62.5413045570823,62.7116008254474,13999.1323526182,0.0,1.0
2011-08-11,15.47,15.5,15.15,15.1501,8400,65.8620817902017,65.9898039914755,64.4997116432809,64.5001373839518,1973.03207654351,0.0,1.0
2011-08-12,15.18,15.46,15.08,15.46,20800,64.6274338445547,65.8195077231104,64.201693173642,65.8195077231104,4885.60323715535,0.0,1.0
2011-08-15,15.678,15.72,15.05,15.05,18800,66.7476223857002,66.9264334674836,64.0739709723682,64.0739709723682,4415.83369512118,0.0,1.0
2011-08-16,15.59,15.766,15.4975,15.56,34800,66.372970595297,67.1222741761034,65.9791604747027,66.2452483940232,8173.99003139453,0.0,1.0
2011-08-17,15.7,15.91,15.59,15.65,26400,66.841285333301,67.7353407422178,66.372970595297,66.6284149978446,6200.95795485102,0.0,1.0
2011-08-18,15.25,15.5599,15.09,15.54,18800,64.9254523141936,66.2448226533523,64.2442672407333,66.1601002598406,4415.83369512119,0.0,1.0
2011-08-19,15.25,15.52,15.08,15.25,15200,64.9254523141936,66.0749521256581,64.201693173642,64.9254523141936,3570.24851945968,0.0,1.0
2011-08-22,15.67,15.8,15.39,15.39,31600,66.7135631320272,67.2670260042137,65.5214892534715,65.5214892534715,7422.35876413986,0.0,1.0
2011-08-23,15.13,15.74,15.13,15.74,40800,64.4145635090984,67.0115816016661,64.4145635090984,67.0115816016661,9583.29865749703,0.0,1.0
2011-08-24,14.6405,15.15,14.56,15.15,31200,62.3305629249805,64.4997116432809,61.9878416848957,64.4997116432809,7328.40485573303,0.0,1.0
2011-08-25,14.98,14.9928,14.6,14.6,22000,63.7759525027292,63.8304473086061,62.1581379532608,62.1581379532608,5167.46496237586,0.0,1.0
2011-08-26,15.39,15.39,14.79,14.85,21200,65.5214892534715,65.5214892534715,62.967045227995,63.2224896305427,4979.55714556219,0.0,1.0
2011-08-29,15.3,15.41,15.23,15.39,12000,65.13832264965,65.606637387654,64.8403041800111,65.5214892534715,2818.61725220501,0.0,1.0
2011-08-30,15.95,16.01,15.42,15.43,72800,67.9056370105829,68.1610814131305,65.6492114547453,65.6917855218366,17099.6113300437,0.0,1.0
2011-08-31,15.85,16.06,15.8,16.06,26000,67.4798963396701,68.3739517485869,67.2670260042137,68.3739517485869,6107.00404644419,0.0,1.0
2011-09-01,15.89,15.95,15.75,15.78,13200,67.6501926080352,67.9056370105829,67.0541556687574,67.1818778700312,3100.47897742551,0.0,1.0
2011-09-02,16.15,16.34,15.9099,15.96,28800,68.7571183524084,69.5660256271426,67.7349150015469,67.9482110776741,6764.68140529202,0.0,1.0
2011-09-06,16.056,16.2928,15.98,16.13,72400,68.3569221217504,69.3650760304718,68.0333592118567,68.6719702182258,17005.6574216369,0.0,1.0
2011-09-07,16.13,16.13,15.74,15.93,16000,68.6719702182258,68.6719702182258,67.0115816016661,67.8204888764003,3758.15633627335,0.0,1.0
2011-09-08,16.58,16.58,16.14,16.14,51200,70.5878032373332,70.5878032373332,68.7145442853171,68.7145442853171,12026.1002760747,0.0,1.0
2011-09-09,16.288,16.44,16.0426,16.22,25200,69.3446404782679,69.9917662980553,68.2998728718481,69.0551368220473,5919.09622963053,0.0,1.0
2011-09-12,15.96,16.54,15.8,16.42,52800,67.9482110776741,70.4175069689681,67.2670260042137,69.9066181638728,12401.9159097021,0.0,1.0
2011-09-13,16.1489,16.26,15.99,16.19,18800,68.7524352050283,69.2254330904124,68.075933278948,68.9274146207735,4415.83369512118,0.0,1.0
2011-09-14,15.84,16.05,15.83,16.05,21200,67.4373222725789,68.3313776814956,67.3947482054876,68.3313776814956,4979.55714556218,0.0,1.0
2011-09-15,15.81,15.93,15.45,15.9,19200,67.309600071305,67.8204888764003,65.7769336560191,67.6927666751265,4509.78760352802,0.0,1.0
2011-09-16,16.175,16.22,15.78,15.78,16800,68.8635535201365,69.0551368220473,67.1818778700312,67.1818778700312,3946.06415308702,0.0,1.0
2011-09-19,15.56,15.93,15.41,15.93,46000,66.2452483940232,67.8204888764003,65.606637387654,67.8204888764003,10804.6994667859,0.0,1.0
2011-09-20,15.7,16.0,15.6,15.65,29200,66.841285333301,68.1185073460392,66.4155446623883,66.6284149978446,6858.63531369886,0.0,1.0
2011-09-21,15.05,15.76,15.0,15.48,51600,64.0739709723682,67.0967297358487,63.8611006369118,65.904655857293,12120.0541844815,0.0,1.0
2011-09-22,13.49,14.44,13.42,14.44,118000,57.4324165061293,61.4769528798004,57.1343980364904,61.4769528798004,27716.402980016,0.0,1.0
2011-09-23,12.64,13.36,12.3642,13.01,78000,53.813620803371,56.8789536339428,52.6394280329936,55.3888612857482,18321.0121393326,0.0,1.0
2011-09-26,12.48,12.86,12.11,12.54,177600,53.1324357299106,54.750250279379,51.5571952475334,53.3878801324582,41715.5353326342,0.0,1.0
2011-09-27,12.81,13.45,12.81,13.45,91600,54.5373799439227,57.2621202377642,54.5373799439227,57.2621202377642,21515.4450251649,0.0,1.0
2011-09-28,11.98,12.7501,11.89,12.64,64000,51.0037323753469,54.2823612820459,50.6205657715254,53.813620803371,15032.6253450934,0.0,1.0
2011-09-29,11.56,12.36,11.5101,12.36,61600,49.2156215575134,52.6215469248153,49.0031769627279,52.6215469248153,14468.9018946524,0.0,1.0
2011-09-30,11.46,11.61,11.37,11.53,32000,48.7898808866006,49.4284918929697,48.4067142827791,49.0878993562395,7516.3126725467,0.0,1.0
2011-10-03,11.12,11.78,11.12,11.58,66800,47.3423626054973,50.1522510335214,47.3423626054973,49.3007696916959,15690.3027039412,0.0,1.0
2011-10-04,10.67,10.91,10.16,10.88,160000,45.4265295863899,46.4483071965805,43.2552521647349,46.3205849953067,37581.5633627335,0.0,1.0
2011-10-05,11.53,11.53,10.6,10.6,23600,49.0878993562395,49.0878993562395,45.128511116751,45.128511116751,5543.28059600319,0.0,1.0
2011-10-06,12.03,12.05,11.61,11.67,60000,51.2166027108033,51.3017508449858,49.4284918929697,49.6839362955174,14093.086261025,0.0,1.0
2011-10-07,11.78,12.12,11.65,12.06,22800,50.1522510335214,51.5997693146247,49.5987881613348,51.3443249120771,5355.37277918952,0.0,1.0
2011-10-10,12.34,12.34,12.09,12.1001,61200,52.5363987906328,52.5363987906328,51.4720471133509,51.5150469211131,14374.9479862455,0.0,1.0
2011-10-11,12.3998,12.3998,12.01,12.24,42000,52.7909917118386,52.7909917118386,51.1314545766207,52.11065811972,9865.16038271754,0.0,1.0
2011-10-12,12.89,13.0,12.59,12.59,38000,54.8779724806529,55.3462872186569,53.6007504679146,53.6007504679146,8925.6212986492,0.0,1.0
2011-10-13,12.73,12.73,12.38,12.6,26400,54.1967874071925,54.1967874071925,52.7066950589979,53.6433245350059,6200.95795485102,0.0,1.0
2011-10-14,12.96,13.05,12.8,12.8,89200,55.1759909502918,55.5591575541133,54.4948058768314,54.4948058768314,20951.7215747239,0.0,1.0
2011-10-17,12.36,13.01,12.36,13.01,110400,52.6215469248153,55.3888612857482,52.6215469248153,55.3888612857482,25931.2787202861,0.0,1.0
2011-10-18,12.7409,12.75,11.98,12.26,24800,54.243193140322,54.281935541375,51.0037323753469,52.1958062539026,5825.14232122369,0.0,1.0
2011-10-19,12.05,12.64,12.04,12.469,32400,51.3017508449858,53.813620803371,51.2591767778945,53.0856042561102,7610.26658095353,0.0,1.0
2011-10-20,11.97,12.16,11.79,12.08,28000,50.9611583082556,51.7700655829898,50.1948251006127,51.4294730462596,6576.77358847836,0.0,1.0
2011-10-21,12.1855,12.38,12.1799,12.32,30400,51.8786294540726,52.7066950589979,51.8547879765015,52.4512506564502,7140.49703891936,0.0,1.0
2011-10-24,12.61,12.63,12.39,12.39,40800,53.6858986020972,53.7710467362797,52.7492691260891,52.7492691260891,9583.29865749703,0.0,1.0
2011-10-25,12.8,12.99,12.42,12.61,41200,54.4948058768314,55.3037131515656,52.876991327363,53.6858986020972,9677.25256590387,0.0,1.0
2011-10-26,13.027,13.07,12.72,12.94,13200,55.4612371998033,55.6443056882958,54.1542133401012,55.0908428161092,3100.47897742551,0.0,1.0
2011-10-27,13.61,13.62,13.32,13.32,53200,57.9433053112246,57.9858793783159,56.7086573655777,56.7086573655777,12495.8698181089,0.0,1.0
2011-10-28,13.76,13.809,13.35,13.35,33200,58.5819163175937,58.790529246341,56.8363795668515,56.8363795668515,7798.1743977672,0.0,1.0
2011-10-31,13.4,13.65,13.37,13.47,18800,57.0492499023079,58.1136015795897,56.921527701034,57.3472683719468,4415.83369512118,0.0,1.0
2011-11-01,13.32,13.35,12.33,12.83,22000,56.7086573655777,56.8363795668515,52.4938247235415,54.6225280781052,5167.46496237585,0.0,1.0
2011-11-02,13.69,13.839,13.56,13.57,14400,58.2838978479548,58.9182514476148,57.7304349757683,57.7730090428595,3382.34070264601,0.0,1.0
2011-11-03,13.94,14.0,13.66,13.82,63600,59.3482495252367,59.6036939277843,58.156175646681,58.8373607201414,14938.6714366866,0.0,1.0
2011-11-04,13.7943,13.8385,13.61,13.8,10000,58.7279453677168,58.9161227442602,57.9433053112246,58.7522125859589,2348.84771017084,0.0,1.0
2011-11-07,14.13,14.146,13.96,13.96,12800,60.1571567999709,60.2252753073169,59.4333976594192,59.4333976594192,3006.52506901868,0.0,1.0
2011-11-08,14.06,14.23,13.99,14.18,10800,59.859138330332,60.5828974708837,59.5611198606931,60.3700271354273,2536.75552698451,0.0,1.0
2011-11-09,13.38,13.86,13.36,13.82,30000,56.9641017681253,59.0076569885065,56.8789536339428,58.8373607201414,7046.54313051253,0.0,1.0
2011-11-10,13.35,13.49,13.18,13.37,24800,56.8363795668515,57.4324165061293,56.1126204262998,56.921527701034,5825.14232122369,0.0,1.0
2011-11-11,13.6905,13.84,13.54,13.54,4400,58.2860265513094,58.9225088543239,57.6452868415857,57.6452868415857,1033.49299247517,0.0,1.0
2011-11-14,13.41,13.47,13.3,13.47,13200,57.0918239693991,57.3472683719468,56.6235092313951,57.3472683719468,3100.47897742551,0.0,1.0
2011-11-15,13.47,13.51,13.3006,13.33,6800,57.3472683719468,57.5175646403119,56.6260636754206,56.7512314326689,1597.21644291617,0.0,1.0
2011-11-16,13.26,13.54,13.21,13.35,12000,56.45321296303,57.6452868415857,56.2403426275737,56.8363795668515,2818.61725220501,0.0,1.0
2011-11-17,12.61,13.18,12.6001,13.11,48800,53.6858986020972,56.1126204262998,53.6437502756768,55.8146019566609,11462.3768256337,0.0,1.0
2011-11-18,12.63,12.89,12.63,12.69,6800,53.7710467362797,54.8779724806529,53.7710467362797,54.0264911388274,1597.21644291617,0.0,1.0
2011-11-21,12.03,12.4,11.91,12.24,84800,51.2166027108033,52.7918431931804,50.705713905708,52.11065811972,19918.2285822487,0.0,1.0
2011-11-22,12.301,12.381,12.17,12.17,21600,52.3703599289768,52.710952465707,51.8126396500811,51.8126396500811,5073.51105396902,0.0,1.0
2011-11-23,11.86,12.1396,11.78,12.1396,13600,50.4928435702516,51.6832144861236,50.1522510335214,51.6832144861236,3194.43288583235,0.0,1.0
2011-11-25,11.7,11.94,11.67,11.6713,8000,49.8116584967912,50.8334361069818,49.6839362955174,49.6894709242392,1879.07816813667,0.0,1.0
2011-11-28,12.11,12.35,12.06,12.28,5600,51.5571952475334,52.578972857724,51.3443249120771,52.2809543880851,1315.35471769567,0.0,1.0
2011-11-29,12.0914,12.21,12.0914,12.14,12400,51.4780074827437,51.9829359184462,51.4780074827437,51.6849174488073,2912.57116061184,0.0,1.0
2011-11-30,12.6799,12.76,12.57,12.76,36000,53.9834913310652,54.3245096084663,53.5156023337321,54.3245096084663,8455.85175661503,0.0,1.0
2011-12-01,12.71,12.83,12.61,12.61,14800,54.1116392730099,54.6225280781052,53.6858986020972,53.6858986020972,3476.29461105285,0.0,1.0
2011-12-02,12.67,13.26,12.65,13.26,32800,53.9413430046448,56.45321296303,53.8561948704623,56.45321296303,7704.22048936037,0.0,1.0
2011-12-05,12.55,12.8001,12.535,12.73,7200,53.4304541995495,54.4952316175023,53.3665930989126,54.1967874071925,1691.17035132301,0.0,1.0
2011-12-06,12.76,12.79,12.5096,12.5096,18800,54.3245096084663,54.4522318097401,53.2584549685008,53.2584549685008,4415.83369512118,0.0,1.0
2011-12-07,12.6325,12.71,12.58,12.71,2000,53.7816902530525,54.1116392730099,53.5581764008234,54.1116392730099,469.769542034169,0.0,1.0
2011-12-08,12.0,12.2201,12.0,12.2201,7200,51.0888805095294,52.0259357262084,51.0888805095294,52.0259357262084,1691.17035132301,0.0,1.0
2011-12-09,12.21,12.25,12.01,12.01,7200,51.9829359184462,52.1532321868113,51.1314545766207,51.1314545766207,1691.17035132301,0.0,1.0
2011-12-12,11.65,11.95,11.64,11.95,20000,49.5987881613348,50.8760101740731,49.5562140942436,50.8760101740731,4697.69542034169,0.0,1.0
2011-12-13,10.99,11.76,10.97,11.76,14400,46.7888997333107,50.0671028993388,46.7037515991282,50.0671028993388,3382.34070264601,0.0,1.0
2011-12-14,10.43,10.87,10.3499,10.81,140000,44.4047519761993,46.2780109282154,44.0637336987982,46.0225665256678,32883.8679423918,0.0,1.0
2011-12-15,10.2999,10.74,10.24,10.65,114400,43.8508633633418,45.7245480560288,43.5958447014651,45.3413814522074,26870.8178043545,0.0,1.0
2011-12-16,10.7,10.83,10.55,10.56,38800,45.5542517876637,46.1077146598503,44.9156407812946,44.9582148483859,9113.52911546288,0.0,1.0
2011-12-19,10.42,10.7,10.42,10.7,17200,44.3621779091081,45.5542517876637,44.3621779091081,45.5542517876637,4040.01806149385,0.0,1.0
2011-12-20,11.13,11.13,10.75,10.75,60000,47.3849366725886,47.3849366725886,45.7671221231201,45.7671221231201,14093.086261025,0.0,1.0
2011-12-21,11.03,11.12,10.97,11.02,26400,46.9591960016758,47.3423626054973,46.7037515991282,46.9166219345845,6200.95795485102,0.0,1.0
2011-12-22,10.64,10.91,10.63,10.8399,40400,45.2988073851161,46.4483071965805,45.2562333180248,46.1498629862707,9489.34474909021,0.0,1.0
2011-12-23,11.03,11.06,10.82,10.82,54800,46.9591960016758,47.0869182029496,46.065140592759,46.065140592759,12871.6854517362,0.0,1.0
2011-12-27,10.87,11.09,10.87,10.9,62800,46.2780109282154,47.2146404042234,46.2780109282154,46.4057331294892,14750.7636198729,0.0,1.0
2011-12-28,10.21,10.6,10.21,10.55,35200,44.5489418266241,46.2506154125578,44.5489418266241,46.0324521323099,8067.35211351786,0.253868,1.0
2011-12-29,10.51,10.56,10.06,10.06,48800,45.8579215081115,46.0760847883595,43.8944519858803,43.8944519858803,11184.2836119225,0.0,1.0
2011-12-30,10.75,10.81,10.55,10.63,39600,46.9051052533015,47.166901189599,46.0324521323099,46.3815133807065,9075.77112770761,0.0,1.0
2012-01-03,11.23,11.26,10.91,10.91,16400,48.9994727436815,49.1303707118303,47.6032277500949,47.6032277500949,3758.65268925264,0.0,1.0
2012-01-04,11.24,11.28,11.18,11.25,64400,49.0431053997311,49.2176360239294,48.7813094634336,49.0867380557807,14759.5873895043,0.0,1.0
2012-01-05,11.13,11.19,10.86,11.11,36000,48.5631461831857,48.8249421194832,47.3850644698469,48.4758808710865,8250.70102518872,0.0,1.0
2012-01-06,10.97,11.27,10.97,11.2,24000,47.8650236863924,49.1740033678798,47.8650236863924,48.8685747755328,5500.46735012581,0.0,1.0
2012-01-09,11.06,11.11,11.0079,11.0149,12800,48.2577175908386,48.4758808710865,48.0303914528203,48.060934312055,2933.58258673377,0.0,1.0
2012-01-10,11.36,11.39,11.272,11.29,31600,49.5666972723261,49.6975952404748,49.1827298990898,49.261268679979,7242.28201099899,0.0,1.0
2012-01-11,11.37,11.4,11.21,11.4,16000,49.6103299283757,49.7412278965244,48.9122074315823,49.7412278965244,3666.97823341721,0.0,1.0
2012-01-12,11.36,11.53,11.3299,11.53,28400,49.5666972723261,50.308452425169,49.4353629776168,50.308452425169,6508.88636431555,0.0,1.0
2012-01-13,11.23,11.26,11.02,11.26,24000,48.9994727436815,49.1303707118303,48.0831869666403,49.1303707118303,5500.46735012582,0.0,1.0
2012-01-17,11.24,11.5399,11.19,11.49,19200,49.0431053997311,50.3516487546581,48.8249421194832,50.1339218009707,4400.37388010065,0.0,1.0
2012-01-18,11.53,11.53,11.21,11.21,32400,50.308452425169,50.308452425169,48.9122074315823,48.9122074315823,7425.63092266985,0.0,1.0
2012-01-19,11.45,11.59,11.42,11.55,17200,49.9593911767723,50.5702483614665,49.8284932086236,50.3957177372682,3942.0016009235,0.0,1.0
2012-01-20,11.49,11.53,11.39,11.39,14000,50.1339218009707,50.308452425169,49.6975952404748,49.6975952404748,3208.60595424006,0.0,1.0
2012-01-23,11.59,11.7501,11.56,11.56,50800,50.5702483614665,51.2688071848203,50.4393503933177,50.4393503933177,11642.6558910996,0.0,1.0
2012-01-24,11.34,11.53,11.33,11.53,13200,49.4794319602269,50.308452425169,49.4357993041773,50.308452425169,3025.2570425692,0.0,1.0
2012-01-25,11.94,11.94,11.23,11.24,97200,52.0973913232019,52.0973913232019,48.9994727436815,49.0431053997311,22276.8927680096,0.0,1.0
2012-01-26,12.18,12.38,12.09,12.13,112800,53.1445750683919,54.0172281893835,52.7518811639456,52.926411788144,25852.1965455913,0.0,1.0
2012-01-27,12.48,12.5,12.1,12.1,38800,54.4535547498794,54.5408200619785,52.7955138199952,52.7955138199952,8892.42221603673,0.0,1.0
2012-01-30,12.32,12.32,12.1001,12.24,28400,53.755432253086,53.755432253086,52.7959501465557,53.4063710046894,6508.88636431555,0.0,1.0
2012-01-31,12.36,12.57,12.19,12.55,34800,53.9299628772844,54.8462486543256,53.1882077244415,54.7589833422264,7975.67765768243,0.0,1.0
2012-02-01,12.46,12.51,12.35,12.46,49600,54.3662894377802,54.5844527180281,53.8863302212348,54.3662894377802,11367.6325235934,0.0,1.0
2012-02-02,12.75,12.75,12.42,12.42,65200,55.6316364632181,55.6316364632181,54.1917588135819,54.1917588135819,14942.9363011751,0.0,1.0
2012-02-03,12.45,12.6,12.44,12.6,30400,54.3226567817306,54.9771466224744,54.279024125681,54.9771466224744,6967.2586434927,0.0,1.0
2012-02-06,12.246,12.41,12.19,12.4,51600,53.4325505983191,54.1481261575323,53.1882077244415,54.1044935014827,11826.0048027705,0.0,1.0
2012-02-07,12.29,12.46,12.16,12.21,32000,53.6245342849373,54.3662894377802,53.0573097562927,53.2754730365406,7333.95646683442,0.0,1.0
2012-02-08,12.11,12.42,12.1,12.38,5600,52.8391464760448,54.1917588135819,52.7955138199952,54.0172281893835,1283.44238169602,0.0,1.0
2012-02-09,12.0,12.32,11.99,12.3,19200,52.3591872594994,53.755432253086,52.3155546034498,53.6681669409869,4400.37388010065,0.0,1.0
2012-02-10,11.74,11.89,11.68,11.89,26000,51.2247382022102,51.879228042954,50.9629422659127,51.879228042954,5958.83962930297,0.0,1.0
2012-02-13,11.78,11.9,11.78,11.9,26000,51.3992688264086,51.9228606990036,51.3992688264086,51.9228606990036,5958.83962930296,0.0,1.0
2012-02-14,11.79,11.8545,11.6934,11.8545,13200,51.4429014824581,51.724332113978,51.0214100250192,51.724332113978,3025.2570425692,0.0,1.0
2012-02-15,11.8,12.13,11.8,11.95,24800,51.4865341385077,52.926411788144,51.4865341385077,52.1410239792515,5683.81626179668,0.0,1.0
2012-02-16,12.03,12.06,11.68,11.77,31600,52.4900852276481,52.6209831957969,50.9629422659127,51.355636170359,7242.282010999,0.0,1.0
2012-02-17,11.84,12.11,11.8,12.11,16400,51.6610647627061,52.8391464760448,51.4865341385077,52.8391464760448,3758.65268925264,0.0,1.0
2012-02-21,12.03,12.15,11.94,11.98,30400,52.4900852276481,53.0136771002431,52.0973913232019,52.2719219474002,6967.2586434927,0.0,1.0
2012-02-22,12.24,12.2599,11.85,12.0,21600,53.4063710046894,53.493199990228,51.7046974187556,52.3591872594994,4950.42061511323,0.0,1.0
2012-02-23,12.35,12.43,12.17,12.35,119600,53.8863302212348,54.2353914696314,53.1009424123423,53.8863302212348,27410.6622947936,0.0,1.0
2012-02-24,12.11,12.35,12.11,12.33,20000,52.8391464760448,53.8863302212348,52.8391464760448,53.7990649091356,4583.72279177151,0.0,1.0
2012-02-27,11.86,12.11,11.85,12.11,42800,51.7483300748052,52.8391464760448,51.7046974187556,52.8391464760448,9809.16677439104,0.0,1.0
2012-02-28,11.987,12.03,11.9214,12.03,24400,52.3024648066349,52.4900852276481,52.0162345829497,52.4900852276481,5592.14180596125,0.0,1.0
2012-02-29,11.5054,12.138,11.46,12.13,150000,50.201116091287,52.9613179129836,50.0030238328219,52.926411788144,34377.9209382864,0.0,1.0
2012-03-01,11.78,11.8099,11.6,11.73,50800,51.3992688264086,51.5297304679968,50.6138810175161,51.1811055461607,11642.6558910996,0.0,1.0
2012-03-02,11.55,11.71,11.52,11.6984,11600,50.3957177372682,51.0938402340615,50.2648197691194,51.043226353044,2658.55921922748,0.0,1.0
2012-03-05,11.13,11.46,11.08,11.44,10800,48.5631461831857,50.0030238328219,48.3449829029378,49.9157585207227,2475.21030755662,0.0,1.0
2012-03-06,10.77,11.0,10.5701,10.93,82000,46.9923705654007,47.9959216545411,46.1201537709695,47.690493062194,18793.2634462632,0.0,1.0
2012-03-07,10.881,10.92,10.76,10.85,50800,47.4766930475511,47.6468604061444,46.9487379093511,47.3414318137974,11642.6558910996,0.0,1.0
2012-03-08,11.18,11.24,11.08,11.09,16800,48.7813094634336,49.0431053997311,48.3449829029378,48.3886155589873,3850.32714508807,0.0,1.0
2012-03-09,11.22,11.34,11.11,11.15,24400,48.9558400876319,49.4794319602269,48.4758808710865,48.6504114952848,5592.14180596125,0.0,1.0
2012-03-12,10.9999,11.16,10.9962,11.16,2400,47.9954853279806,48.6940441513344,47.9793412452423,48.6940441513344,550.046735012582,0.0,1.0
2012-03-13,10.89,11.11,10.89,11.04,13200,47.5159624379957,48.4758808710865,47.5159624379957,48.1704522787394,3025.2570425692,0.0,1.0
2012-03-14,10.3694,10.83,10.32,10.83,37200,45.2444463640544,47.2541665016982,45.0289010431695,47.2541665016982,8525.72439269502,0.0,1.0
2012-03-15,10.49,10.57,10.43,10.46,7600,45.7706561960124,46.119717444409,45.5088602597149,45.6397582278636,1741.81466087317,0.0,1.0
2012-03-16,10.42,10.54,10.42,10.47,20800,45.4652276036653,45.9888194762603,45.4652276036653,45.6833908839132,4767.07170344237,0.0,1.0
2012-03-19,10.219,10.45,10.219,10.4,124800,44.5882112170687,45.596125571814,44.5882112170687,45.3779622915661,28602.4302206542,0.0,1.0
2012-03-20,10.047,10.18,9.9,10.18,48800,43.8377295330159,44.4180438584753,43.196329489087,44.4180438584753,11184.2836119225,0.0,1.0
2012-03-21,10.09,10.1925,10.07,10.1799,6400,44.0253499540291,44.4725846785373,43.9380846419299,44.4176075319148,1466.79129336688,0.0,1.0
2012-03-22,9.76,9.9,9.721,9.84,36800,42.5854723043928,43.196329489087,42.4153049457995,42.9345335527895,8434.04993685959,0.0,1.0
2012-03-23,10.04,10.0642,9.82,9.86,78800,43.8071866737811,43.9127777014211,42.8472682406903,43.0217988648887,18059.8677995798,0.0,1.0
2012-03-26,10.25,10.3,10.11,10.11,157200,44.7234724508224,44.9416357310703,44.1126152661282,44.1126152661282,36028.0611433241,0.0,1.0
2012-03-27,10.03,10.37,10.01,10.28,114400,43.7635540177316,45.2470643234174,43.6762887056324,44.8543704189711,26218.894368933,0.0,1.0
2012-03-28,9.72,10.0492,9.66,10.04,87200,42.4109416801945,43.8473287173468,42.149145743897,43.8071866737811,19985.0313721238,0.0,1.0
2012-03-29,9.83,9.83,9.53,9.67,54800,42.8909008967399,42.8909008967399,41.5819212152524,42.1927783999466,12559.400449454,0.0,1.0
2012-03-30,9.96,9.96,9.78,9.8999,62400,43.4581254253845,43.4581254253845,42.672737616492,43.1958931625265,14301.2151103271,0.0,1.0
2012-04-02,10.16,10.21,9.96,9.98,85600,44.3307785463761,44.5489418266241,43.4581254253845,43.5453907374837,19618.3335487821,0.0,1.0
2012-04-03,9.83,10.25,9.8,10.19,33200,42.8909008967399,44.7234724508224,42.7600029285912,44.4616765145249,7608.97983434071,0.0,1.0
2012-04-04,9.53,9.73,9.42,9.73,118800,41.5819212152524,42.4545743362441,41.101961998707,42.4545743362441,27227.3133831228,0.0,1.0
2012-04-05,9.45,9.62,9.4,9.56,42000,41.2328599668558,41.9746151196987,41.0146966866078,41.7128191834012,9625.81786272017,0.0,1.0
2012-04-09,9.28,9.53,9.25,9.47,80000,40.4911048140129,41.5819212152524,40.3602068458641,41.3201252789549,18334.891167086,0.0,1.0
2012-04-10,9.34,9.38,9.04,9.3,67200,40.7529007503104,40.9274313745087,39.4439210688229,40.578370126112,15401.3085803523,0.0,1.0
2012-04-11,9.31,9.46,9.25,9.33,84000,40.6220027821616,41.2764926229054,40.3602068458641,40.7092680942608,19251.6357254404,0.0,1.0
2012-04-12,9.7,9.72,9.3,9.3,77600,42.3236763680953,42.4109416801945,40.578370126112,40.578370126112,17784.8444320735,0.0,1.0
2012-04-13,9.52,9.73,9.47,9.73,47600,41.5382885592028,42.4545743362441,41.3201252789549,42.4545743362441,10909.2602444162,0.0,1.0
2012-04-16,9.28,9.59,9.23,9.52,105600,40.4911048140129,41.8437171515499,40.2729415337649,41.5382885592028,24202.0563405536,0.0,1.0
2012-04-17,9.3,9.45,9.3,9.36,60800,40.578370126112,41.2328599668558,40.578370126112,40.8401660624095,13934.5172869854,0.0,1.0
2012-04-18,9.16,9.34,9.1,9.25,60000,39.9675129414179,40.7529007503104,39.7057170051204,40.3602068458641,13751.1683753145,0.0,1.0
2012-04-19,9.0799,9.3,9.07,9.25,47200,39.6180153664607,40.578370126112,39.5748190369716,40.3602068458641,10817.5857885808,0.0,1.0
2012-04-20,9.02,9.18,9.0,9.18,77200,39.3566557567237,40.054778253517,39.2693904446245,40.054778253517,17693.169976238,0.0,1.0
2012-04-23,8.78,8.98,8.662,8.91,163600,38.3094720115337,39.1821251325254,37.7946066701486,38.8766965401783,37494.852436691,0.0,1.0
2012-04-24,8.71,8.81,8.68,8.79,55600,38.0040434191866,38.4403699796825,37.8731454510379,38.3531046675833,12742.7493611248,0.0,1.0
2012-04-25,8.91,8.91,8.68,8.85,134000,38.8766965401783,38.8766965401783,37.8731454510379,38.6149006038808,30710.9427048691,0.0,1.0
2012-04-26,9.08,9.1,8.9,8.97,126400,39.6184516930212,39.7057170051204,38.8330638841287,39.1384924764758,28969.128043996,0.0,1.0
2012-04-27,9.4186,9.4999,9.17,9.18,150800,41.0958534268601,41.4505869205432,40.0111455974674,40.054778253517,34561.2698499572,0.0,1.0
2012-04-30,9.52,9.531,9.26,9.35,108800,41.5382885592028,41.5862844808574,40.4038395019137,40.7965334063599,24935.4519872371,0.0,1.0
2012-05-01,9.5399,9.7,9.5399,9.61,32800,41.6251175447415,42.3236763680953,41.6251175447415,41.9309824636491,7517.30537850528,0.0,1.0
2012-05-02,9.4,9.5,9.38,9.5,102800,41.0146966866078,41.4510232471037,40.9274313745087,41.4510232471037,23560.3351497056,0.0,1.0
2012-05-03,9.06,9.44,8.98,9.39,70800,39.531186380922,41.1892273108062,39.1821251325254,40.9710640305583,16226.3786828712,0.0,1.0
2012-05-04,9.01,9.21,9.01,9.07,19200,39.3130231006741,40.1856762216658,39.3130231006741,39.5748190369716,4400.37388010066,0.0,1.0
2012-05-07,8.82,9.05,8.81,9.05,32800,38.484002635732,39.4875537248725,38.4403699796825,39.4875537248725,7517.30537850529,0.0,1.0
2012-05-08,8.35,8.58,8.24,8.58,173200,36.4332678014017,37.4368188905421,35.9533085848562,37.4368188905421,39695.0393767413,0.0,1.0
2012-05-09,8.4,8.55,8.07,8.15,91600,36.6514310816496,37.3059209223933,35.2115534320133,35.56061468041,20993.4503863135,0.0,1.0
2012-05-10,8.32,9.43,8.32,8.48,118400,36.3023698332529,41.1455946547566,36.3023698332529,37.0004923300462,27135.6389272874,0.0,1.0
2012-05-11,8.1,8.35,8.0999,8.3,20800,35.3424514001621,36.4332678014017,35.3420150736016,36.2151045211537,4767.07170344237,0.0,1.0
2012-05-14,7.74,8.02,7.73,7.99,146400,33.7716757823771,34.9933901517654,33.7280431263275,34.8624921836167,33552.8508357675,0.0,1.0
2012-05-15,7.1,7.696,7.09,7.69,166000,30.9791857952038,33.5796920957589,30.9355531391542,33.5535125021292,38044.8991717036,0.0,1.0
2012-05-16,7.0,7.269,6.83,7.14,135600,30.542859234708,31.7165776824418,29.8011040818651,31.1537164194021,31077.6405282108,0.0,1.0
2012-05-17,7.4001,7.51,7.0101,7.19,68000,32.2886018032518,32.7681246932367,30.5869282173181,31.37187969965,15584.6574920231,0.0,1.0
2012-05-18,7.44,7.77,7.43,7.62,75600,32.4626961008896,33.9025737505258,32.41906344484,33.2480839097821,17326.4721528963,0.0,1.0
2012-05-21,7.72,7.73,7.52,7.53,115200,33.6844104702779,33.7280431263275,32.8117573492863,32.8553900053359,26402.2432806039,0.0,1.0
2012-05-22,7.55,7.77,7.5,7.69,91200,32.942655317435,33.9025737505258,32.7244920371871,33.5535125021292,20901.7759304781,0.0,1.0
2012-05-23,7.9,7.909,7.3,7.51,88800,34.4697982791704,34.509067669615,31.8518389161955,32.7681246932367,20351.7291954655,0.0,1.0
2012-05-24,8.02,8.14,7.86,8.03,78400,34.9933901517654,35.5169820243604,34.2952676549721,35.037022807815,17968.1933437443,0.0,1.0
2012-05-25,8.17,8.19,7.95,8.02,64000,35.6478799925092,35.7351453046083,34.6879615594183,34.9933901517654,14667.9129336688,0.0,1.0
2012-05-29,8.1064,8.39,8.02,8.27,66800,35.3703763000338,36.6077984256,34.9933901517654,36.084206553005,15309.6341245169,0.0,1.0
2012-05-30,7.96,8.07,7.72,8.0,198800,34.7315942154679,35.2115534320133,33.6844104702779,34.9061248396663,45562.2045502089,0.0,1.0
2012-05-31,7.8388,7.94,7.7348,7.94,8000,34.202766424147,34.6443289033688,33.7489868012313,34.6443289033688,1833.4891167086,0.0,1.0
2012-06-01,8.36,8.36,7.9599,7.97,114800,36.4769004574512,36.4769004574512,34.7311578889074,34.7752268715175,26310.5688247685,0.0,1.0
2012-06-04,8.3793,8.3793,8.142,8.24,26400,36.5611114836269,36.5611114836269,35.5257085555703,35.9533085848562,6050.5140851384,0.0,1.0
2012-06-05,8.56,8.59,8.3899,8.41,92400,37.3495535784429,37.4804515465916,36.6073620990395,36.6950637376992,21176.7992979844,0.0,1.0
2012-06-06,8.56,8.89,8.51,8.76,174000,37.3495535784429,38.7894312280791,37.131390298195,38.2222066994346,39878.3882884122,0.0,1.0
2012-06-07,8.34,8.618,8.25,8.58,45600,36.3896351453521,37.6026229835305,35.9969412409058,37.4368188905421,10450.887965239,0.0,1.0
2012-06-08,8.28,8.3535,8.1936,8.25,20800,36.1278392090546,36.448539231019,35.7508530607862,35.9969412409058,4767.07170344237,0.0,1.0
2012-06-11,8.0742,8.35,8.0742,8.32,19600,35.2298791475542,36.4332678014017,35.2298791475542,36.3023698332529,4492.04833593608,0.0,1.0
2012-06-12,8.2595,8.29,8.0911,8.0911,8800,36.0383922641529,36.1714718651042,35.303618336278,35.303618336278,2016.83802837947,0.0,1.0
2012-06-13,8.2,8.37,8.19,8.37,16400,35.7787779606579,36.5205331135008,35.7351453046083,36.5205331135008,3758.65268925264,0.0,1.0
2012-06-14,8.18,8.2348,8.1342,8.2,6400,35.6915126485587,35.9306196037105,35.4916750838517,35.7787779606579,1466.79129336689,0.0,1.0
2012-06-15,8.0,8.2,8.0,8.16,14800,34.9061248396663,35.7787779606579,34.9061248396663,35.6042473364596,3391.95486591092,0.0,1.0
2012-06-18,8.44,8.4402,8.08,8.08,48800,36.8259617058479,36.8268343589689,35.2551860880629,35.2551860880629,11184.2836119225,0.0,1.0
2012-06-19,8.45,8.5368,8.41,8.44,24400,36.8695943618975,37.2483258164079,36.6950637376992,36.8259617058479,5592.14180596124,0.0,1.0
2012-06-20,8.29,8.46,8.1775,8.44,67200,36.1714718651042,36.9132270179471,35.6806044845464,36.8259617058479,15401.3085803523,0.0,1.0
2012-06-21,7.7899,8.26,7.7832,8.26,36400,33.9894027360645,36.0405738969554,33.9601688565113,36.0405738969554,8342.37548102416,0.0,1.0
2012-06-22,7.87,7.94,7.69,7.94,23600,34.3389003110217,34.6443289033688,33.5535125021292,34.6443289033688,5408.79289429038,0.0,1.0
2012-06-25,7.78,7.83,7.7,7.83,63600,33.9462064065754,34.1643696868233,33.5971451581788,34.1643696868233,14576.2384778334,0.0,1.0
2012-06-26,7.604,7.77,7.55,7.77,67600,33.1782716601028,33.9025737505258,32.942655317435,33.9025737505258,15492.9830361877,0.0,1.0
2012-06-27,7.52,7.66,7.4718,7.66,64800,32.8117573492863,33.4226145339804,32.6014479471273,33.4226145339804,14851.2618453397,0.0,1.0
2012-06-28,7.23,7.59,7.1884,7.59,84000,31.5464103238484,33.1171859416334,31.3648984746821,33.1171859416334,19251.6357254403,0.0,1.0
2012-06-29,7.62,7.8,7.54,7.62,18400,33.2480839097821,34.0334717186746,32.8990226613854,33.2480839097821,4217.02496842979,0.0,1.0
2012-07-02,7.64,7.68,7.5901,7.68,37600,33.3353492218813,33.5098798460796,33.1176222681939,33.5098798460796,8617.39884853044,0.0,1.0
2012-07-03,7.97,8.0,7.7605,7.86,120000,34.7752268715175,34.9061248396663,33.8611227272787,34.2952676549721,27502.3367506291,0.0,1.0
2012-07-05,7.97,8.0,7.9,7.97,45200,34.7752268715175,34.9061248396663,34.4697982791704,34.7752268715175,10359.2135094036,0.0,1.0
2012-07-06,7.74,7.86,7.7,7.86,54800,33.7716757823771,34.2952676549721,33.5971451581788,34.2952676549721,12559.4004494539,0.0,1.0
2012-07-09,7.67,7.78,7.63,7.78,92000,33.46624719003,33.9462064065754,33.2917165658317,33.9462064065754,21085.124842149,0.0,1.0
2012-07-10,7.38,7.624,7.38,7.624,16800,32.2009001645921,33.2655369722019,32.2009001645921,33.2655369722019,3850.32714508807,0.0,1.0
2012-07-11,7.325,7.41,7.27,7.37,15200,31.9609205563194,32.3317981327409,31.7209409480467,32.1572675085425,3483.62932174635,0.0,1.0
2012-07-12,7.27,7.309,7.121,7.25,29200,31.7209409480467,31.8911083066401,31.0708143729079,31.6336756359475,6692.23527598641,0.0,1.0
2012-07-13,7.41,7.46,7.39,7.4,14000,32.3317981327409,32.5499614129888,32.2445328206417,32.2881654766913,3208.60595424006,0.0,1.0
2012-07-16,7.47,7.5101,7.396,7.49,17200,32.5935940690384,32.7685610197972,32.2707124142715,32.6808593811375,3942.0016009235,0.0,1.0
2012-07-17,7.38,7.44,7.29,7.43,17600,32.2009001645921,32.4626961008896,31.8082062601459,32.41906344484,4033.67605675893,0.0,1.0
2012-07-18,7.43,7.49,7.38,7.38,6000,32.41906344484,32.6808593811375,32.2009001645921,32.2009001645921,1375.11683753146,0.0,1.0
2012-07-19,7.53,7.5959,7.45,7.45,4800,32.8553900053359,33.1429292087026,32.5063287569392,32.5063287569392,1100.09347002516,0.0,1.0
2012-07-20,7.4399,7.56,7.4,7.53,85600,32.4622597743291,32.9862879734846,32.2881654766913,32.8553900053359,19618.3335487821,0.0,1.0
2012-07-23,7.28,7.29,7.2051,7.29,12000,31.7645736040963,31.8082062601459,31.4377650102849,31.8082062601459,2750.23367506291,0.0,1.0
2012-07-24,7.27,7.35,7.18,7.35,14400,31.7209409480467,32.0700021964434,31.3282470436005,32.0700021964434,3300.28041007549,0.0,1.0
2012-07-25,7.62,7.67,7.38,7.47,41600,33.2480839097821,33.46624719003,32.2009001645921,32.5935940690384,9534.14340688475,0.0,1.0
2012-07-26,7.66,7.72,7.56,7.71,75200,33.4226145339804,33.6844104702779,32.9862879734846,33.6407778142284,17234.7976970609,0.0,1.0
2012-07-27,7.71,7.75,7.6302,7.72,91200,33.6407778142284,33.8153084384267,33.2925892189527,33.6844104702779,20901.7759304781,0.0,1.0
2012-07-30,7.73,7.8052,7.63,7.63,21600,33.7280431263275,34.0561606998204,33.2917165658317,33.2917165658317,4950.42061511324,0.0,1.0
2012-07-31,7.72,7.81,7.7,7.79,28400,33.6844104702779,34.0771043747242,33.5971451581788,33.989839062625,6508.88636431556,0.0,1.0
2012-08-01,7.65,7.7,7.5301,7.7,16800,33.3789818779309,33.5971451581788,32.8558263318964,33.5971451581788,3850.32714508807,0.0,1.0
2012-08-02,7.58,7.75,7.58,7.6,192400,33.0735532855838,33.8153084384267,33.0735532855838,33.1608185976829,44095.4132568419,0.0,1.0
2012-08-03,7.72,7.8428,7.71,7.74,135200,33.6844104702779,34.2202194865668,33.6407778142284,33.7716757823771,30985.9660723755,0.0,1.0
2012-08-06,7.95,8.05,7.81,7.81,22000,34.6879615594183,35.1242881199142,34.0771043747242,34.0771043747242,5042.09507094867,0.0,1.0
2012-08-07,8.02,8.07,7.906,7.99,87200,34.9933901517654,35.2115534320133,34.4959778728002,34.8624921836167,19985.0313721238,0.0,1.0
2012-08-08,7.88,8.1,7.87,8.02,72400,34.3825329670713,35.3424514001621,34.3389003110217,34.9933901517654,16593.0765062129,0.0,1.0
2012-08-09,8.06,8.15,7.935,7.94,13600,35.1679207759638,35.56061468041,34.622512575344,34.6443289033688,3116.93149840463,0.0,1.0
2012-08-10,8.09,8.1,8.02,8.06,17600,35.2988187441125,35.3424514001621,34.9933901517654,35.1679207759638,4033.67605675893,0.0,1.0
2012-08-13,8.05,8.18,8.02,8.17,73200,35.1242881199142,35.6915126485587,34.9933901517654,35.6478799925092,16776.4254178837,0.0,1.0
2012-08-14,7.91,8.02,7.91,8.0127,12000,34.51343093522,34.9933901517654,34.51343093522,34.9615383128492,2750.23367506291,0.0,1.0
2012-08-15,7.9229,7.985,7.898,7.93,5600,34.569717061524,34.8406758555919,34.4610717479605,34.6006962473192,1283.44238169602,0.0,1.0
2012-08-16,8.16,8.2,7.95,7.95,100800,35.6042473364596,35.7787779606579,34.6879615594183,34.6879615594183,23101.9628705284,0.0,1.0
2012-08-17,8.07,8.23,8.03,8.23,49200,35.2115534320133,35.9096759288067,35.037022807815,35.9096759288067,11275.9580677579,0.0,1.0
2012-08-20,8.1699,8.17,8.01,8.13,36000,35.6474436659487,35.6478799925092,34.9497574957158,35.4733493683108,8250.70102518872,0.0,1.0
2012-08-21,8.47,8.54,8.28,8.3,75600,36.9568596739967,37.2622882663437,36.1278392090546,36.2151045211537,17326.4721528963,0.0,1.0
2012-08-22,8.6899,8.6899,8.4,8.4,31200,37.916341780527,37.916341780527,36.6514310816496,36.6514310816496,7150.60755516356,0.0,1.0
2012-08-23,8.76,8.9099,8.72,8.72,78800,38.2222066994346,38.8762602136178,38.0476760752362,38.0476760752362,18059.8677995797,0.0,1.0
2012-08-24,8.78,8.83,8.66,8.81,134800,38.3094720115337,38.5276352917816,37.7858801389387,38.4403699796825,30894.29161654,0.0,1.0
2012-08-27,8.6932,8.85,8.69,8.84,50000,37.9307405570233,38.6149006038808,37.9167781070875,38.5712679478312,11459.3069794288,0.0,1.0
2012-08-28,8.53,8.74,8.53,8.74,28000,37.2186556102941,38.1349413873354,37.2186556102941,38.1349413873354,6417.21190848013,0.0,1.0
2012-08-29,8.42,8.4989,8.3901,8.4989,30000,36.7386963937487,37.0829580499799,36.6082347521605,37.0829580499799,6875.58418765728,0.0,1.0
2012-08-30,8.2,8.42,8.18,8.42,72800,35.7787779606579,36.7386963937487,35.6915126485587,36.7386963937487,16684.7509620483,0.0,1.0
2012-08-31,8.619,8.64,8.33,8.33,100000,37.6069862491354,37.6986148268396,36.3460024893025,36.3460024893025,22918.6139588576,0.0,1.0
2012-09-04,8.63,8.68,8.53,8.68,57600,37.65498217079,37.8731454510379,37.2186556102941,37.8731454510379,13201.121640302,0.0,1.0
2012-09-05,8.5701,8.63,8.49,8.63,30000,37.393622561053,37.65498217079,37.0441249860958,37.65498217079,6875.58418765727,0.0,1.0
2012-09-06,8.81,8.85,8.67,8.67,93200,38.4403699796825,38.6149006038808,37.8295127949883,37.8295127949883,21360.1482096552,0.0,1.0
2012-09-07,8.98,9.06,8.95,9.04,136800,39.1821251325254,39.531186380922,39.0512271643766,39.4439210688229,31352.6638957171,0.0,1.0
2012-09-10,8.79,8.9982,8.78,8.98,40800,38.3531046675833,39.2615365665356,38.3094720115337,39.1821251325254,9350.79449521389,0.0,1.0
2012-09-11,8.899,8.99,8.861,8.88,43600,38.8287006185237,39.225757788575,38.6628965255353,38.7457985720295,9992.51568606191,0.0,1.0
2012-09-12,8.8,8.942,8.67,8.9,55200,38.3967373236329,39.016321039537,37.8295127949883,38.8330638841287,12651.0749052894,0.0,1.0
2012-09-13,9.279,9.3,8.65,8.82,109600,40.4867415484079,40.578370126112,37.7422474828891,38.484002635732,25118.8008989079,0.0,1.0
2012-09-14,9.5,9.6,9.38,9.49,134400,41.4510232471037,41.8873498075995,40.9274313745087,41.4073905910541,30802.6171607046,0.0,1.0
2012-09-17,9.51,9.64,9.426,9.57,134000,41.4946559031533,42.0618804317978,41.1281415923368,41.7564518394508,30710.9427048691,0.0,1.0
2012-09-18,9.64,9.6799,9.48,9.4999,202800,42.0618804317978,42.2359747294357,41.3637579350045,41.4505869205432,46478.9491085632,0.0,1.0
2012-09-19,9.85,9.859,9.6068,9.69,94400,42.9781662088391,43.0174355992837,41.9170200137132,42.2800437120458,21635.1715771615,0.0,1.0
2012-09-20,9.64,9.76,9.59,9.76,50800,42.0618804317978,42.5854723043928,41.8437171515499,42.5854723043928,11642.6558910997,0.0,1.0
2012-09-21,9.79,9.8999,9.65,9.78,155200,42.7163702725416,43.1958931625265,42.1055130878474,42.672737616492,35569.6888641469,0.0,1.0
2012-09-24,9.5,9.8283,9.5,9.72,62800,41.4510232471037,42.8834833452115,41.4510232471037,42.4109416801945,14392.8895661625,0.0,1.0
2012-09-25,9.28,9.71,9.28,9.51,56400,40.4911048140129,42.3673090241449,40.4911048140129,41.4946559031533,12926.0982727957,0.0,1.0
2012-09-26,9.07,9.18,8.8,9.18,90400,39.5748190369716,40.054778253517,38.3967373236329,40.054778253517,20718.4270188073,0.0,1.0
2012-09-27,9.4,9.41,9.11,9.11,67600,41.0146966866078,41.0583293426574,39.7493496611699,39.7493496611699,15492.9830361877,0.0,1.0
2012-09-28,9.39,9.41,9.3,9.41,27200,40.9710640305583,41.0583293426574,40.578370126112,41.0583293426574,6233.86299680925,0.0,1.0
2012-10-01,9.3,9.55,9.27,9.42,78800,40.578370126112,41.6691865273516,40.4474721579633,41.101961998707,18059.8677995798,0.0,1.0
2012-10-02,9.13,9.3094,9.07,9.3094,35600,39.8366149732691,40.6193848227986,39.5748190369716,40.6193848227986,8159.0265693533,0.0,1.0
2012-10-03,9.0984,9.1899,9.09,9.14,38400,39.6987357801524,40.0979745830061,39.6620843490708,39.8802476293187,8800.74776020132,0.0,1.0
2012-10-04,9.32,9.38,9.2,9.2,104000,40.6656354382112,40.9274313745087,40.1420435656162,40.1420435656162,23835.3585172119,0.0,1.0
2012-10-05,9.11,9.379,9.06,9.3,60400,39.7493496611699,40.9230681089037,39.531186380922,40.578370126112,13842.84283115,0.0,1.0
2012-10-08,9.02,9.1,8.92,8.96,38000,39.3566557567237,39.7057170051204,38.9203291962279,39.0948598204262,8709.07330436588,0.0,1.0
2012-10-09,8.8299,9.0867,8.8201,9.04,45200,38.5271989652211,39.6476855725744,38.4844389622925,39.4439210688229,10359.2135094036,0.0,1.0
2012-10-10,8.7852,8.9216,8.72,8.82,36000,38.3321609926795,38.9273104211958,38.0476760752362,38.484002635732,8250.70102518873,0.0,1.0
2012-10-11,8.81,8.99,8.8003,8.82,47600,38.4403699796825,39.225757788575,38.3980463033144,38.484002635732,10909.2602444162,0.0,1.0
2012-10-12,8.65,8.86,8.65,8.86,63200,37.7422474828891,38.6585332599304,37.7422474828891,38.6585332599304,14484.564021998,0.0,1.0
2012-10-15,8.6099,8.714,8.4701,8.71,142400,37.5672805321303,38.0214964816065,36.9572960005571,38.0040434191866,32636.1062774132,0.0,1.0
2012-10-16,8.88,8.88,8.6699,8.72,39600,38.7457985720295,38.7457985720295,37.8290764684278,38.0476760752362,9075.77112770761,0.0,1.0
2012-10-17,8.88,8.95,8.8201,8.93,86800,38.7457985720295,39.0512271643766,38.4844389622925,38.9639618522775,19893.3569162884,0.0,1.0
2012-10-18,8.75,8.84,8.7,8.83,132800,38.178574043385,38.5712679478312,37.960410763137,38.5276352917816,30435.9193373628,0.0,1.0
2012-10-19,8.64,8.77,8.56,8.76,80400,37.6986148268396,38.2658393554841,37.3495535784429,38.2222066994346,18426.5656229215,0.0,1.0
2012-10-22,8.7292,8.73,8.649,8.71,34800,38.0878181188018,38.0913087312858,37.7378842172842,38.0040434191866,7975.67765768244,0.0,1.0
2012-10-23,8.49,8.5501,8.45,8.54,102800,37.0441249860958,37.3063572489538,36.8695943618975,37.2622882663437,23560.3351497056,0.0,1.0
2012-10-24,8.38,8.68,8.3501,8.62,117600,36.5641657695504,37.8731454510379,36.4337041279621,37.6113495147404,26952.2900156165,0.0,1.0
2012-10-25,8.58,8.61,8.51,8.51,42800,37.4368188905421,37.5677168586908,37.131390298195,37.131390298195,9809.16677439103,0.0,1.0
2012-10-26,8.5795,8.66,8.54,8.64,31200,37.4346372577396,37.7858801389387,37.2622882663437,37.6986148268396,7150.60755516356,0.0,1.0
2012-10-31,8.8299,8.88,8.5801,8.69,56000,38.5271989652211,38.7457985720295,37.4372552171026,37.9167781070875,12834.4238169603,0.0,1.0
2012-11-01,8.77,8.82,8.7383,8.81,220800,38.2658393554841,38.484002635732,38.127523835807,38.4403699796825,50604.2996211576,0.0,1.0
2012-11-02,8.51,8.71,8.5,8.66,169600,37.131390298195,38.0040434191866,37.0877576421454,37.7858801389387,38869.9692742224,0.0,1.0
2012-11-05,8.4,8.56,8.39,8.55,128400,36.6514310816496,37.3495535784429,36.6077984256,37.3059209223933,29427.5003231731,0.0,1.0
2012-11-06,8.46,8.51,8.26,8.5,42400,36.9132270179471,37.131390298195,36.0405738969554,37.0877576421454,9717.4923185556,0.0,1.0
2012-11-07,8.45,8.54,8.26,8.46,138400,36.8695943618975,37.2622882663437,36.0405738969554,36.9132270179471,31719.3617190589,0.0,1.0
2012-11-08,8.67,8.69,8.4,8.48,53600,37.8295127949883,37.9167781070875,36.6514310816496,37.0004923300462,12284.3770819477,0.0,1.0
2012-11-09,8.67,8.73,8.63,8.65,63600,37.8295127949883,38.0913087312858,37.65498217079,37.7422474828891,14576.2384778334,0.0,1.0
2012-11-12,8.57,8.7499,8.57,8.6,18000,37.3931862344925,38.1781377168245,37.3931862344925,37.5240842026412,4125.35051259436,0.0,1.0
2012-11-13,8.46,8.54,8.44,8.54,40000,36.9132270179471,37.2622882663437,36.8259617058479,37.2622882663437,9167.44558354302,0.0,1.0
2012-11-14,8.03,8.49,8.02,8.49,206000,35.037022807815,37.0441249860958,34.9933901517654,37.0441249860958,47212.3447552466,0.0,1.0
2012-11-15,7.69,8.011,7.63,8.01,152000,33.5535125021292,34.9541207613208,33.2917165658317,34.9497574957158,34836.2932174635,0.0,1.0
2012-11-16,7.83,7.85,7.55,7.64,180400,34.1643696868233,34.2516349989225,32.942655317435,33.3353492218813,41345.1795817791,0.0,1.0
2012-11-19,7.98,8.14,7.96,8.05,37200,34.8188595275671,35.5169820243604,34.7315942154679,35.1242881199142,8525.72439269501,0.0,1.0
2012-11-20,7.96,8.0999,7.93,8.03,207600,34.7315942154679,35.3420150736016,34.6006962473192,35.037022807815,47579.0425785883,0.0,1.0
2012-11-21,8.02,8.03,7.92,7.98,38800,34.9933901517654,35.037022807815,34.5570635912696,34.8188595275671,8892.42221603674,0.0,1.0
2012-11-23,8.19,8.19,7.97,7.97,18800,35.7351453046083,35.7351453046083,34.7752268715175,34.7752268715175,4308.69942426523,0.0,1.0
2012-11-26,8.046,8.19,8.0,8.15,54800,35.1068350574943,35.7351453046083,34.9061248396663,35.56061468041,12559.400449454,0.0,1.0
2012-11-27,7.86,8.0199,7.85,7.96,48000,34.2952676549721,34.9929538252049,34.2516349989225,34.7315942154679,11000.9347002516,0.0,1.0
2012-11-28,7.88,7.89,7.69,7.7,87600,34.3825329670713,34.4261656231208,33.5535125021292,33.5971451581788,20076.7058279592,0.0,1.0
2012-11-29,7.83,7.9588,7.8199,7.89,22800,34.1643696868233,34.726358296742,34.1203007042133,34.4261656231208,5225.44398261953,0.0,1.0
2012-11-30,7.77,7.88,7.69,7.88,26000,33.9025737505258,34.3825329670713,33.5535125021292,34.3825329670713,5958.83962930298,0.0,1.0
2012-12-03,7.6648,7.74,7.6648,7.74,28800,33.4435582088842,33.7716757823771,33.4435582088842,33.7716757823771,6600.56082015099,0.0,1.0
2012-12-04,7.64,7.69,7.59,7.59,31200,33.3353492218813,33.5535125021292,33.1171859416334,33.1171859416334,7150.60755516356,0.0,1.0
2012-12-05,7.44,7.68,7.44,7.68,69200,32.4626961008896,33.5098798460796,32.4626961008896,33.5098798460796,15859.6808595294,0.0,1.0
2012-12-06,7.44,7.58,7.4,7.4,126800,32.4626961008896,33.0735532855838,32.2881654766913,32.2881654766913,29060.8024998314,0.0,1.0
2012-12-07,7.46,7.55,7.43,7.4511,33200,32.5499614129888,32.942655317435,32.41906344484,32.5111283491047,7608.97983434071,0.0,1.0
2012-12-10,7.6,7.629,7.55,7.6,42000,33.1608185976829,33.2873533002267,32.942655317435,33.1608185976829,9625.81786272019,0.0,1.0
2012-12-11,7.65,7.7,7.62,7.64,32000,33.3789818779309,33.5971451581788,33.2480839097821,33.3353492218813,7333.95646683441,0.0,1.0
2012-12-12,7.71,7.81,7.6301,7.67,68800,33.6407778142284,34.0771043747242,33.2921528923922,33.46624719003,15768.006403694,0.0,1.0
2012-12-13,7.58,7.78,7.54,7.78,53200,33.0735532855838,33.9462064065754,32.8990226613854,33.9462064065754,12192.7026261122,0.0,1.0
2012-12-14,7.58,7.6199,7.5628,7.6,17600,33.0735532855838,33.2476475832216,32.9985051171785,33.1608185976829,4033.67605675893,0.0,1.0
2012-12-17,7.63,7.65,7.58,7.65,63200,33.2917165658317,33.3789818779309,33.0735532855838,33.3789818779309,14484.564021998,0.0,1.0
2012-12-18,7.41,7.6,7.369,7.6,86800,32.3317981327409,33.1608185976829,32.1529042429376,33.1608185976829,19893.3569162884,0.0,1.0
2012-12-19,7.31,7.45,7.31,7.45,74000,31.895471572245,32.5063287569392,31.895471572245,32.5063287569392,16959.7743295546,0.0,1.0
2012-12-20,7.3,7.3,7.15,7.25,177200,31.8518389161955,31.8518389161955,31.1973490754517,31.6336756359475,40611.7839350956,0.0,1.0
2012-12-21,7.26,7.37,7.2,7.26,25200,31.6773082919971,32.1572675085425,31.4155123556996,31.6773082919971,5775.49071763211,0.0,1.0
2012-12-24,7.249,7.25,7.1365,7.25,26000,31.6293123703426,31.6336756359475,31.1384449897848,31.6336756359475,5958.83962930297,0.0,1.0
2012-12-26,7.28,7.37,7.2001,7.37,47600,31.7645736040963,32.1572675085425,31.4159486822601,32.1572675085425,10909.2602444162,0.0,1.0
2012-12-27,6.9669,7.08,6.91,6.93,67600,31.9696209079357,32.4886127299351,31.7085189214479,31.8002946636229,14731.5616083234,0.360094,1.0
2012-12-28,7.06,7.07,6.96,6.96,28000,32.3968369877601,32.4427248588476,31.9379582768853,31.9379582768853,6101.83025196829,0.0,1.0
2012-12-31,7.321,7.38,7.11,7.12,102400,33.5945104231433,33.8652488625595,32.6262763431975,32.672164214285,22315.2649214841,0.0,1.0
2013-01-02,7.59,7.74,7.52,7.65,172000,34.8288941553965,35.5172122217087,34.5076790577842,35.1042213819214,37482.6715478052,0.0,1.0
2013-01-03,7.25,7.61,7.25,7.61,86800,33.2687065384222,34.9206698975715,33.2687065384222,34.9206698975715,18915.6737811017,0.0,1.0
2013-01-04,7.31,7.34,7.18,7.2,107200,33.5440337649471,33.6816973782095,32.9474914408099,33.0392671829848,23361.2929646786,0.0,1.0
2013-01-07,7.29,7.34,7.26,7.28,95600,33.4522580227721,33.6816973782095,33.3145944095097,33.4063701516847,20833.3918602918,0.0,1.0
2013-01-08,7.3,7.3299,7.21,7.31,96400,33.4981458938596,33.6353506284112,33.0851550540723,33.5440337649471,21007.7298674908,0.0,1.0
2013-01-09,7.25,7.404,7.23,7.36,50400,33.2687065384222,33.9753797531694,33.1769307962473,33.7734731203845,10983.2944535429,0.0,1.0
2013-01-10,7.5,7.52,7.34,7.34,151200,34.4159033156092,34.5076790577842,33.6816973782095,33.6816973782095,32949.8833606288,0.0,1.0
2013-01-11,7.4,7.5299,7.3986,7.43,75600,33.9570246047344,34.5531080501608,33.9506003027822,34.0946882179969,16474.9416803144,0.0,1.0
2013-01-14,7.36,7.5424,7.36,7.4,14000,33.7734731203845,34.6104678890201,33.7734731203845,33.9570246047344,3050.91512598414,0.0,1.0
2013-01-15,7.47,7.49,7.4099,7.42,70400,34.2782397023468,34.3700154445217,34.002453597111,34.0488003469094,15341.7446335203,0.0,1.0
2013-01-16,7.31,7.43,7.31,7.43,67600,33.5440337649471,34.0946882179969,33.5440337649471,34.0946882179969,14731.5616083234,0.0,1.0
2013-01-17,7.33,7.3699,7.28,7.3,116000,33.6358095071221,33.8189021127611,33.4063701516847,33.4981458938596,25279.0110438686,0.0,1.0
2013-01-18,7.3,7.4198,7.26,7.38,66800,33.4981458938596,34.0478825894876,33.3145944095097,33.8652488625595,14557.2236011244,0.0,1.0
2013-01-22,7.31,7.37,7.21,7.21,87600,33.5440337649471,33.819360991472,33.0851550540723,33.0851550540723,19090.0117883008,0.0,1.0
2013-01-23,7.13,7.35,7.11,7.35,74400,32.7180520853725,33.727585249297,32.6262763431975,33.727585249297,16213.4346695157,0.0,1.0
2013-01-24,6.87,7.11,6.83,7.11,180800,31.524967437098,32.6262763431975,31.3414159527481,32.6262763431975,39400.3896269953,0.0,1.0
2013-01-25,6.72,6.85,6.6915,6.84,106800,30.8366493707858,31.4331916949231,30.7058689381865,31.3873038238356,23274.1239610791,0.0,1.0
2013-01-28,6.67,6.7799,6.6168,6.75,101600,30.6072100153485,31.1115177185998,30.3630865411631,30.9743129840483,22140.9269142849,0.0,1.0
2013-01-29,6.7798,6.7798,6.68,6.68,61200,31.111058839889,31.111058839889,30.6530978864359,30.6530978864359,13336.8575507307,0.0,1.0
2013-01-30,6.77,6.9,6.76,6.82,98800,31.0660887262232,31.6626310503605,31.0202008551358,31.2955280816606,21530.7438890881,0.0,1.0
2013-01-31,6.73,6.83,6.682,6.75,102000,30.8825372418733,31.3414159527481,30.6622754606534,30.9743129840483,22228.0959178845,0.0,1.0
2013-02-01,6.79,6.83,6.73,6.83,42400,31.1578644683982,31.3414159527481,30.8825372418733,31.3414159527481,9239.91438155198,0.0,1.0
2013-02-04,6.68,6.8,6.67,6.76,44400,30.6530978864359,31.2037523394857,30.6072100153485,31.0202008551358,9675.75939954973,0.0,1.0
2013-02-05,6.59,6.73,6.57,6.72,52800,30.2401070466486,30.8825372418733,30.1483313044737,30.8366493707858,11506.3084751402,0.0,1.0
2013-02-06,6.52,6.63,6.49,6.63,88400,29.9188919490363,30.4236585309985,29.7812283357738,30.4236585309985,19264.3497954999,0.0,1.0
2013-02-07,6.43,6.504,6.42,6.49,78400,29.505901109249,29.8454713552963,29.4600132381615,29.7812283357738,17085.1247055112,0.0,1.0
2013-02-08,6.381,6.49,6.37,6.49,94800,29.2810505409203,29.7812283357738,29.2305738827241,29.7812283357738,20659.0538530926,0.0,1.0
2013-02-11,6.16,6.3,6.15,6.3,132400,28.266928589887,28.9093587851117,28.2210407187996,28.9093587851117,28852.9401914501,0.0,1.0
2013-02-12,6.1134,6.19,6.1,6.16,57200,28.0530911106194,28.4045922031495,27.9916013633622,28.266928589887,12465.1675147352,0.0,1.0
2013-02-13,6.03,6.14,5.9999,6.1,152400,27.6703862657498,28.1751528477121,27.5322637737765,27.9916013633622,33211.3903714274,0.0,1.0
2013-02-14,6.07,6.119,6.019,6.07,370800,27.8539377500997,28.0787883184284,27.6199096075536,27.8539377500997,80805.6663367801,0.0,1.0
2013-02-15,5.89,5.99,5.85,5.99,145600,27.0279560705251,27.4868347813999,26.8444045861752,27.4868347813999,31729.5173102351,0.0,1.0
2013-02-19,5.73,5.9,5.73,5.9,229600,26.2937501331254,27.0738439416126,26.2937501331254,27.0738439416126,50035.00806614,0.0,1.0
2013-02-20,5.341,5.72,5.33,5.7,304800,24.5087119478225,26.247862262038,24.4582352896263,26.156086519863,66422.7807428548,0.0,1.0
2013-02-21,5.45,5.504,5.3,5.42,111200,25.008889742676,25.2566842465484,24.3205716763638,24.8712261294136,24232.9830006741,0.0,1.0
2013-02-22,5.4,5.47,5.4,5.47,108400,24.7794503872386,25.100665484851,24.7794503872386,25.100665484851,23622.7999754773,0.0,1.0
2013-02-25,5.52,5.56,5.47,5.47,124800,25.3301048402884,25.5136563246383,25.100665484851,25.100665484851,27196.7291230586,0.0,1.0
2013-02-26,5.56,5.58,5.45,5.54,66400,25.5136563246383,25.6054320668133,25.008889742676,25.4218805824633,14470.0545975248,0.0,1.0
2013-02-27,5.38,5.5301,5.38,5.5,50000,24.6876746450637,25.3764515900867,24.6876746450637,25.2383290981134,10896.1254499434,0.0,1.0
2013-02-28,5.21,5.4,5.21,5.4,159600,23.9075808365765,24.7794503872386,23.9075808365765,24.7794503872386,34780.4324362193,0.0,1.0
2013-03-01,5.19,5.306,5.12,5.22,158400,23.8158050944016,24.3481043990163,23.4945899967892,23.953468707664,34518.9254254206,0.0,1.0
2013-03-04,5.01,5.188,4.99,5.17,75200,22.9898234148269,23.8066275201841,22.898047672652,23.7240293522266,16387.7726767149,0.0,1.0
2013-03-05,5.0,5.14,5.0,5.01,110800,22.9439355437395,23.5863657389642,22.9439355437395,22.9898234148269,24145.8139970745,0.0,1.0
2013-03-06,5.18,5.18,4.92,5.01,178800,23.7699172233141,23.7699172233141,22.5768325750396,22.9898234148269,38964.5446089975,0.0,1.0
2013-03-07,5.24,5.31,5.14,5.21,71600,24.045244449839,24.3664595474513,23.5863657389642,23.9075808365765,15603.2516443189,0.0,1.0
2013-03-08,5.31,5.36,5.15,5.2,196400,24.3664595474513,24.5958989028887,23.6322536100517,23.861692965489,42799.9807673776,0.0,1.0
2013-03-11,5.4,5.42,5.3301,5.34,56400,24.7794503872386,24.8712261294136,24.4586941683371,24.5041231607138,12290.8295075361,0.0,1.0
2013-03-12,5.62,5.65,5.47,5.47,217600,25.7889835511632,25.9266471644256,25.100665484851,25.100665484851,47419.9379581535,0.0,1.0
2013-03-13,5.42,5.6858,5.42,5.65,167600,24.8712261294136,26.0909257429188,24.8712261294136,25.9266471644256,36523.8125082102,0.0,1.0
2013-03-14,5.5399,5.5587,5.42,5.42,38800,25.4214217037525,25.5076909013969,24.8712261294136,24.8712261294136,8455.39334915604,0.0,1.0
2013-03-15,5.62,5.64,5.55,5.56,36000,25.7889835511632,25.8807592933381,25.4677684535508,25.5136563246383,7845.21032395922,0.0,1.0
2013-03-18,5.63,5.75,5.63,5.7,53600,25.8348714222506,26.3855258753004,25.8348714222506,26.156086519863,11680.6464823393,0.0,1.0
2013-03-19,5.65,5.7288,5.6,5.6,49200,25.9266471644256,26.2882435885949,25.6972078089882,25.6972078089882,10721.7874427443,0.0,1.0
2013-03-20,5.61,5.63,5.6001,5.63,40400,25.7430956800757,25.8348714222506,25.6976666876991,25.8348714222506,8804.06936355424,0.0,1.0
2013-03-21,5.71,5.7353,5.63,5.65,38800,26.2019743909505,26.3180707048018,25.8348714222506,25.9266471644256,8455.39334915605,0.0,1.0
2013-03-22,5.67,5.72,5.65,5.69,50800,26.0184229066006,26.247862262038,25.9266471644256,26.1101986487755,11070.4634571425,0.0,1.0
2013-03-25,5.55,5.6818,5.53,5.63,63200,25.4677684535508,26.0725705944838,25.3759927113759,25.8348714222506,13772.7025687284,0.0,1.0
2013-03-26,5.53,5.61,5.5,5.53,54400,25.3759927113759,25.7430956800757,25.2383290981134,25.3759927113759,11854.9844895384,0.0,1.0
2013-03-27,5.59,5.63,5.47,5.47,46000,25.6513199379007,25.8348714222506,25.100665484851,25.100665484851,10024.4354139479,0.0,1.0
2013-03-28,5.5501,5.58,5.48,5.56,52400,25.4682273322617,25.6054320668133,25.1465533559385,25.5136563246383,11419.1394715406,0.0,1.0
2013-04-01,5.47,5.57,5.4501,5.57,34000,25.100665484851,25.5595441957258,25.0093486213869,25.5595441957258,7409.36530596149,0.0,1.0
2013-04-02,5.19,5.38,5.15,5.38,156000,23.8158050944016,24.6876746450637,23.6322536100517,24.6876746450637,33995.9114038233,0.0,1.0
2013-04-03,4.87,5.2312,4.8,5.18,292400,22.3473932196022,24.004863123282,22.0261781219899,23.7699172233141,63720.541631269,0.0,1.0
2013-04-04,4.97,4.98,4.71,4.82,218000,22.806271930477,22.8521598015645,21.6131872822026,22.1179538641648,47507.1069617532,0.0,1.0
2013-04-05,5.07,5.1,5.0,5.01,126000,23.2651506413518,23.4028142546143,22.9439355437395,22.9898234148269,27458.2361338573,0.0,1.0
2013-04-08,4.96,5.07,4.96,5.06,109600,22.7603840593896,23.2651506413518,22.7603840593896,23.2192627702643,23884.3069862758,0.0,1.0
2013-04-09,5.14,5.18,5.0,5.0,98400,23.5863657389642,23.7699172233141,22.9439355437395,22.9439355437395,21443.5748854885,0.0,1.0
2013-04-10,4.88,5.0993,4.88,5.0993,141600,22.3932810906897,23.3996021036381,22.3932810906897,23.3996021036381,30857.8272742397,0.0,1.0
2013-04-11,4.88,4.98,4.87,4.91,174400,22.3932810906897,22.8521598015645,22.3473932196022,22.5309447039522,38005.6855694025,0.0,1.0
2013-04-12,4.57,4.8,4.51,4.8,898000,20.9707570869779,22.0261781219899,20.695429860453,22.0261781219899,195694.413080983,0.0,1.0
2013-04-15,3.99,4.35,3.98,4.29,482400,18.3092605639041,19.9612239230533,18.2633726928166,19.6858966965285,105125.818341054,0.0,1.0
2013-04-16,4.01,4.26,4.0,4.23,196400,18.4010363060791,19.548233083266,18.3551484349916,19.4105694700036,42799.9807673775,0.0,1.0
2013-04-17,3.7499,4.02,3.68,4.02,186000,17.2074927790937,18.4469241771665,16.8867365601923,18.4469241771665,40533.5866737894,0.0,1.0
2013-04-18,3.82,3.84,3.72,3.76,274000,17.529166755417,17.6209424975919,17.0702880445422,17.2538395288921,59710.7674656895,0.0,1.0
2013-04-19,3.928,3.928,3.8299,3.91,186000,18.0247557631617,18.0247557631617,17.5745957477936,17.9421575952043,40533.5866737894,0.0,1.0
2013-04-22,3.97,4.07,3.9501,4.04,101600,18.2174848217291,18.6763635326039,18.1261679582651,18.5386999193415,22140.926914285,0.0,1.0
2013-04-23,3.88,3.98,3.86,3.95,153600,17.8044939819418,18.2633726928166,17.7127182397669,18.1257090795542,33472.8973822261,0.0,1.0
2013-04-24,4.1,4.1,3.9,3.958,216400,18.8140271458664,18.8140271458664,17.8962697241168,18.1624193764242,47158.4309473548,0.0,1.0
2013-04-25,4.2599,4.309,4.15,4.21,239600,19.5477742045552,19.7730836515947,19.0434665013038,19.3187937278286,52214.2331561285,0.0,1.0
2013-04-26,4.08,4.28,4.08,4.28,165600,18.7222514036914,19.640008825441,18.7222514036914,19.640008825441,36087.9674902125,0.0,1.0
2013-04-29,4.13,4.21,4.08,4.14,132000,18.9516907591288,19.3187937278286,18.7222514036914,18.9975786302163,28765.7711878505,0.0,1.0
2013-04-30,4.17,4.17,4.02,4.15,142800,19.1352422434787,19.1352422434787,18.4469241771665,19.0434665013038,31119.3342850383,0.0,1.0
2013-05-01,4.03,4.08,3.92,4.04,193200,18.492812048254,18.7222514036914,17.9880454662917,18.5386999193415,42102.6287385812,0.0,1.0
2013-05-02,4.02,4.13,3.97,4.08,135600,18.4469241771665,18.9516907591288,18.2174848217291,18.7222514036914,29550.2922202465,0.0,1.0
2013-05-03,4.0019,4.1,4.0,4.02,85200,18.3638671304982,18.8140271458664,18.3551484349916,18.4469241771665,18566.9977667035,0.0,1.0
2013-05-06,3.964,4.0599,3.964,4.03,89600,18.1899520990767,18.6300167828056,18.1899520990767,18.492812048254,19525.8568062985,0.0,1.0
2013-05-07,3.81,3.9301,3.8,3.9,130400,17.4832788843295,18.0343922160901,17.437391013242,17.8962697241168,28417.0951734523,0.0,1.0
2013-05-08,4.03,4.03,3.86,3.86,177600,18.492812048254,18.492812048254,17.7127182397669,17.7127182397669,38703.0375981989,0.0,1.0
2013-05-09,3.97,4.095,3.96,4.03,161600,18.2174848217291,18.7910832103226,18.1715969506417,18.492812048254,35216.2774542171,0.0,1.0
2013-05-10,4.02,4.03,3.81,3.86,136000,18.4469241771665,18.492812048254,17.4832788843295,17.7127182397669,29637.461223846,0.0,1.0
2013-05-13,3.91,3.9899,3.9,3.97,93200,17.9421575952043,18.3088016851932,17.8962697241168,18.2174848217291,20310.3778386944,0.0,1.0
2013-05-14,3.92,3.95,3.87,3.87,59200,17.9880454662917,18.1257090795542,17.7586061108544,17.7586061108544,12901.012532733,0.0,1.0
2013-05-15,3.66,3.98,3.63,3.86,186400,16.7949608180173,18.2633726928166,16.6572972047549,17.7127182397669,40620.7556773889,0.0,1.0
2013-05-16,14.55,14.8,14.14,14.14,285200,16.6917131080705,16.9785123023672,16.2213624294238,16.2213624294238,248605.998265908,0.0,0.25
2013-05-17,13.74,14.49,13.73,14.49,27000,15.762483718549,16.6228813014392,15.7510117507771,16.6228813014392,23535.6309718777,0.0,1.0
2013-05-20,14.68,14.68,13.6643,13.8,85300,16.8408486891048,16.8408486891048,15.675640922516,15.8313155251802,74355.1600704135,0.0,1.0
2013-05-21,14.19,14.4699,14.04,14.12,66900,16.2787222682832,16.5998226462178,16.1066427517051,16.1984184938801,58316.0634080968,0.0,1.0
2013-05-22,14.44,15.41,14.2301,14.48,36300,16.5655214625799,17.6783023364513,16.3247248590484,16.6114093336674,31642.3483066356,0.0,1.0
2013-05-23,14.65,15.04,14.53,14.93,19000,16.8064327857892,17.2538395288921,16.6687691725267,17.1276478834015,16562.1106839139,0.0,1.0
2013-05-24,14.62,14.74,14.38,14.62,16700,16.7720168824736,16.909680495736,16.4966896559487,16.7720168824736,14557.2236011243,0.0,1.0
2013-05-28,14.56,14.91,14.5399,14.91,70200,16.7031850758423,17.1047039478578,16.6801264206209,17.1047039478578,61192.6405268821,0.0,1.0
2013-05-29,15.27,15.27,14.56,14.75,15800,17.5176947876451,17.5176947876451,16.7031850758423,16.9211524635079,13772.7025687284,0.0,1.0
2013-05-30,16.26,16.27,15.49,15.54,51600,18.6534195970602,18.6648915648321,17.7700780786262,17.8274379174856,44979.2058573662,0.0,1.0
2013-05-31,16.33,16.3999,16.0101,16.18,62000,18.7337233714633,18.8139124261886,18.3667351224412,18.5616438548852,54044.7822317191,0.0,1.0
2013-06-03,16.99,17.09,16.24,16.24,55600,19.4908732444067,19.6055929221254,18.6304756615164,18.6304756615164,48465.9660013481,0.0,1.0
2013-06-04,16.73,16.79,16.42,16.42,14700,19.1926020823381,19.2614338889693,18.8369710814101,18.8369710814101,12813.8435291334,0.0,1.0
2013-06-05,16.79,16.92,16.7462,16.77,24700,19.2614338889693,19.4105694700036,19.2111866701285,19.2384899534255,21530.7438890881,0.0,1.0
2013-06-06,17.16,17.3399,16.68,16.78,20200,19.6858966965285,19.8922773967444,19.1352422434787,19.2499619211974,17608.1387271085,0.0,1.0
2013-06-07,16.5,17.1299,16.5,17.08,57500,18.9287468235851,19.6513660735351,18.9287468235851,19.5941209543535,50122.1770697394,0.0,1.0
2013-06-10,16.5899,16.72,16.41,16.42,7600,19.0318798138542,19.1811301145662,18.8254991136382,18.8369710814101,6624.84427356556,0.0,1.0
2013-06-11,15.85,16.32,15.12,16.32,64700,18.1830689184135,18.7222514036914,17.345615271067,18.7222514036914,56398.345328907,0.0,1.0
2013-06-12,15.823,16.11,15.7201,15.82,15300,18.1520946054295,18.4813400804821,18.0340480570569,18.1486530150979,13336.8575507307,0.0,1.0
2013-06-13,15.92,15.97,15.6301,15.761,9400,18.2633726928166,18.320732531676,17.9308003471101,18.0809684052439,8193.88633835743,0.0,1.0
2013-06-14,15.66,15.9699,15.65,15.74,7700,17.965101530748,18.3206178119983,17.9536295629761,18.056877272923,6712.01327716512,0.0,1.0
2013-06-17,15.03,15.75,15.02,15.71,57700,17.2423675611202,18.0683492406948,17.2308955933483,18.0224613696074,50296.5150769386,0.0,1.0
2013-06-18,14.55,15.0,14.52,15.0,48600,16.6917131080705,17.2079516578046,16.6572972047549,17.2079516578046,42364.1357493797,0.0,1.0
2013-06-19,14.29,14.82,14.25,14.67,36200,16.3934419460019,17.0014562379109,16.3475540749144,16.8293767213329,31555.1793030359,0.0,1.0
2013-06-20,13.04,13.5999,12.95,13.45,61500,14.9594459745181,15.6017614500651,14.8561982645713,15.4297966531648,53608.9372137215,0.0,1.0
2013-06-21,13.1825,13.369,12.95,13.06,16200,15.1229215152673,15.3368737142126,14.8561982645713,14.9823899100619,14121.3785831266,0.0,1.0
2013-06-24,12.33,12.93,12.1879,12.91,94200,14.1449362627154,14.8332543290276,13.9819196006771,14.8103103934838,82113.2013907732,0.0,1.0
2013-06-25,12.27,12.5099,12.2001,12.41,40300,14.0761044560842,14.3513169629313,13.9959154013588,14.2367120048903,35129.1084506174,0.0,1.0
2013-06-26,11.52,11.98,11.52,11.98,177800,13.2157068731939,13.7434173906999,13.2157068731939,13.7434173906999,154986.488399995,0.0,1.0
2013-06-27,11.84,11.9,11.73,11.75,44500,13.5828098418938,13.651641648525,13.4566181964032,13.4795621319469,38790.2066017983,0.0,1.0
2013-06-28,12.94,13.03,11.69,11.69,99200,14.8447262967994,14.9479740067463,13.4107303253157,13.4107303253157,86471.6515707508,0.0,1.0
2013-07-01,13.14,13.2088,12.94,13.08,83400,15.0741656522368,15.1530927905073,14.8447262967994,15.0053338456056,72698.9490020223,0.0,1.0
2013-07-02,12.72,13.0256,12.586,12.94,30400,14.5923430058183,14.9429263409266,14.4386186376752,14.8447262967994,26499.3770942623,0.0,1.0
2013-07-03,13.02,13.1523,12.75,12.75,35500,14.9365020389744,15.0882761725962,14.6267589091339,14.6267589091339,30944.9962778392,0.0,1.0
2013-07-05,12.47,12.79,12.33,12.79,26500,14.3055438115216,14.6726467802214,14.1449362627154,14.6726467802214,23099.7859538799,0.0,1.0
2013-07-08,12.45,12.7632,12.43,12.7632,25900,14.2825998759778,14.6419019065928,14.2596559404341,14.6419019065928,22576.7719322827,0.0,1.0
2013-07-09,12.6525,12.76,12.6,12.6,15300,14.5149072233582,14.6382308769058,14.4546793925559,14.4546793925559,13336.8575507307,0.0,1.0
2013-07-10,12.81,12.81,12.6,12.7,7900,14.6955907157651,14.6955907157651,14.4546793925559,14.5693990702746,6886.35128436423,0.0,1.0
2013-07-11,13.62,13.72,13.2,13.52,54000,15.6248201052866,15.7395397830053,15.142997458868,15.5101004275679,47071.2619437553,0.0,1.0
2013-07-12,13.4,13.5,13.23,13.5,23600,15.3724368143054,15.4871564920241,15.1774133621837,15.4871564920241,20571.8848494932,0.0,1.0
2013-07-15,13.29,13.55,13.24,13.5,16100,15.2462451688149,15.5445163308835,15.1888853299555,15.4871564920241,14034.209579527,0.0,1.0
2013-07-16,14.14,14.14,13.34,13.34,38500,16.2213624294238,16.2213624294238,15.3036050076742,15.3036050076742,33560.0663858256,0.0,1.0
2013-07-17,13.68,14.1899,13.6753,14.11,19400,15.6936519119178,16.2786075486054,15.688260087065,16.1869465261082,16910.7866983121,0.0,1.0
2013-07-18,13.792,13.97,13.53,13.88,33800,15.8221379509627,16.026338977302,15.5215723953398,15.9230912673552,29463.123216647,0.0,1.0
2013-07-19,14.25,14.3199,13.97,13.97,13200,16.3475540749144,16.4277431296397,16.026338977302,16.026338977302,11506.3084751402,0.0,1.0
2013-07-22,15.496,15.559,14.71,14.71,71800,17.7769612592893,17.8492346562521,16.8752645924204,16.8752645924204,62587.3445844749,0.0,1.0
2013-07-23,16.47,16.47,15.411,15.66,76600,18.8943309202695,18.8943309202695,17.6794495332284,17.965101530748,66771.4567572528,0.0,1.0
2013-07-24,15.2,16.48,14.9495,16.48,96100,17.437391013242,18.9058028880413,17.1500182205567,18.9058028880413,83769.4124591647,0.0,1.0
2013-07-25,15.31,15.6,15.07,15.2,49300,17.5635826587326,17.8962697241168,17.2882554322077,17.437391013242,42974.3187745766,0.0,1.0
2013-07-26,15.27,15.29,14.93,15.118,54800,17.5176947876451,17.5406387231888,17.1276478834015,17.3433208775127,47768.6139725517,0.0,1.0
2013-07-29,15.2,15.3831,15.12,15.33,54200,17.437391013242,17.6474427431449,17.345615271067,17.5865265942763,47245.5999509545,0.0,1.0
2013-07-30,14.81,15.05,14.37,15.05,43800,16.9899842701391,17.265311496664,16.4852176881768,17.265311496664,38180.0235766015,0.0,1.0
2013-07-31,14.43,14.96,14.24,14.81,36700,16.554049494808,17.1620637867171,16.3360821071425,16.9899842701391,31991.0243210338,0.0,1.0
2013-08-01,14.4899,14.7788,14.42,14.56,49400,16.6227665817615,16.9541917306908,16.5425775270362,16.7031850758423,43061.4877781763,0.0,1.0
2013-08-02,14.45,14.62,14.37,14.55,20500,16.5769934303518,16.7720168824736,16.4852176881768,16.6917131080705,17869.6457379071,0.0,1.0
2013-08-05,14.41,14.62,14.41,14.62,28500,16.5311055592643,16.7720168824736,16.5311055592643,16.7720168824736,24843.1660258709,0.0,1.0
2013-08-06,13.64,14.26,13.63,14.26,66100,15.6477640408303,16.3590260426862,15.6362920730584,16.3590260426862,57618.7113793006,0.0,1.0
2013-08-07,13.65,13.7487,13.56,13.56,11600,15.6592360086022,15.7724643305105,15.5559882986554,15.5559882986554,10111.6044175474,0.0,1.0
2013-08-08,14.69,14.69,13.76,13.77,35200,16.8523206568766,16.8523206568766,15.7854276540928,15.7968996218646,30683.4892670406,0.0,1.0
2013-08-09,15.17,15.1901,14.49,14.66,30900,17.4029751099264,17.4260337651478,16.6228813014392,16.817904753561,26935.22211226,0.0,1.0
2013-08-12,15.94,16.14,15.75,15.75,42700,18.2863166283604,18.5157559837978,18.0683492406948,18.0683492406948,37221.1645370065,0.0,1.0
2013-08-13,15.96,15.96,15.66,15.95,50800,18.3092605639041,18.3092605639041,17.965101530748,18.2977885961322,44281.8538285699,0.0,1.0
2013-08-14,16.64,16.68,16.01,16.03,77300,19.0893543723912,19.1352422434787,18.3666204027634,18.3895643383072,67381.63978245,0.0,1.0
2013-08-15,17.35,17.6099,16.2,16.71,157500,19.903864084194,20.2020205265849,18.584587790429,19.1696581467943,137291.180669286,0.0,1.0
2013-08-16,17.47,17.79,16.6372,17.5,99800,20.0415276974564,20.4086306661563,19.0861422214151,20.075943600772,86994.665592348,0.0,1.0
2013-08-19,17.1,17.75,17.09,17.5,37900,19.6170648898973,20.3627427950688,19.6055929221254,20.075943600772,33037.0523642282,0.0,1.0
2013-08-20,17.4,17.59,16.97,17.09,108500,19.9612239230533,20.1791913107189,19.4679293088629,19.6055929221254,94578.3689055087,0.0,1.0
2013-08-21,17.24,17.4496,16.9215,17.26,36800,19.7776724387034,20.0181248832018,19.4122902651694,19.8006163742472,32078.1933246333,0.0,1.0
2013-08-22,17.29,17.569,17.0,17.25,14400,19.8350322775628,20.1551001783979,19.5023452121786,19.7891444064753,12552.3365183347,0.0,1.0
2013-08-23,17.84,17.84,17.09,17.34,31000,20.4659905050156,20.4659905050156,19.6055929221254,19.8923921164221,27022.3911158596,0.0,1.0
2013-08-26,18.39,18.51,17.6804,17.98,90300,21.0969487324684,21.2346123457309,20.2828978993766,20.6265980538218,78713.6102503911,0.0,1.0
2013-08-27,17.726,19.09,17.72,18.73,135500,20.3352100724163,21.8999864764993,20.3283268917532,21.486995636712,118113.999877386,0.0,1.0
2013-08-28,17.3528,18.57,17.24,17.99,146700,19.9070762351701,21.3034441523621,19.7776724387034,20.6380700215937,127876.928280536,0.0,1.0
2013-08-29,16.96,17.31,16.34,17.21,105200,19.4564573410911,19.8579762131065,18.7451953392351,19.7432565353878,91701.7917867233,0.0,1.0
2013-08-30,16.77,16.81,16.53,16.81,56100,19.2384899534255,19.284377824513,18.9631627269007,19.284377824513,48901.811019346,0.0,1.0
2013-09-03,16.81,16.94,16.75,16.78,58100,19.284377824513,19.4335134055473,19.2155460178818,19.2499619211974,50645.1910913369,0.0,1.0
2013-09-04,16.45,16.51,16.17,16.48,54000,18.8713869847257,18.9402187913569,18.5501718871134,18.9058028880413,47071.2619437554,0.0,1.0
2013-09-05,15.82,16.3001,15.74,16.2564,65000,18.1486530150979,18.6994221878254,18.056877272923,18.6492896886623,56659.8523397056,0.0,1.0
2013-09-06,16.3,16.3299,15.98,15.98,36100,18.6993074681477,18.7336086517856,18.3322044994478,18.3322044994478,31468.0102994364,0.0,1.0
2013-09-09,16.05,16.47,16.05,16.47,47700,18.4125082738509,18.8943309202695,18.4125082738509,18.8943309202695,41579.614716984,0.0,1.0
2013-09-10,15.34,15.69,15.3,15.69,28600,17.5979985620482,17.9995174340636,17.5521106909607,17.9995174340636,24930.3350294704,0.0,1.0
2013-09-11,15.48,15.58,15.22,15.31,41400,17.7586061108544,17.873325788573,17.4603349487857,17.5635826587326,36087.9674902124,0.0,1.0
2013-09-12,14.72,15.11,14.6,15.0,74900,16.8867365601923,17.3341433032952,16.7490729469298,17.2079516578046,65289.5836960605,0.0,1.0
2013-09-13,14.69,14.8599,14.44,14.63,64600,16.8523206568766,17.0472293893207,16.5655214625799,16.7834888502454,56311.1763253075,0.0,1.0
2013-09-16,14.75,15.04,14.62,14.71,81300,16.9211524635079,17.2538395288921,16.7720168824736,16.8752645924204,70868.3999264315,0.0,1.0
2013-09-17,14.8,14.8001,14.6401,14.8001,23300,16.9785123023672,16.9786270220449,16.795075537695,16.9786270220449,20310.3778386945,0.0,1.0
2013-09-18,16.14,16.15,14.4001,14.69,90700,18.5157559837978,18.5272279515696,16.5197483111701,16.8523206568766,79062.2862647889,0.0,1.0
2013-09-19,15.4675,16.3,15.39,16.3,38500,17.7442661511395,18.6993074681477,17.6553584009075,18.6993074681477,33560.0663858256,0.0,1.0
2013-09-20,14.31,15.29,14.21,15.29,105100,16.4163858815456,17.5406387231888,16.3016662038269,17.5406387231888,91614.6227831238,0.0,1.0
2013-09-23,13.64,14.261,13.64,14.25,134700,15.6477640408303,16.3601732394634,15.6477640408303,16.3475540749144,117416.64784859,0.0,1.0
2013-09-24,13.47,13.7084,13.29,13.54,44700,15.4527405887085,15.7262323003899,15.2462451688149,15.5330443631116,38964.5446089976,0.0,1.0
2013-09-25,13.34,13.8199,13.31,13.45,69500,15.3036050076742,15.8541447410463,15.2691891043586,15.4297966531648,60582.4575016853,0.0,1.0
2013-09-26,13.32,13.66,13.14,13.34,94500,15.2806610721305,15.6707079763741,15.0741656522368,15.3036050076742,82374.7084015718,0.0,1.0
2013-09-27,13.63,13.63,13.41,13.48,20100,15.6362920730584,15.6362920730584,15.3839087820773,15.4642125564804,17520.969723509,0.0,1.0
2013-09-30,13.26,13.6099,13.21,13.58,25200,15.2118292654993,15.613233417837,15.1544694266399,15.5789322341991,21966.5889070858,0.0,1.0
2013-10-01,12.96,13.1,12.75,12.93,47900,14.8676702323432,15.0282777811494,14.6267589091339,14.8332543290276,41753.9527241829,0.0,1.0
2013-10-02,13.06,13.1969,12.96,13.11,51700,14.9823899100619,15.1394411488588,14.8676702323432,15.0397497489212,45066.3748609657,0.0,1.0
2013-10-03,12.94,13.07,12.89,13.05,6100,14.8447262967994,14.9938618778337,14.7873664579401,14.97091794229,5317.30921957238,0.0,1.0
2013-10-04,12.82,13.0599,12.64,12.92,41900,14.707062683537,14.9822751903842,14.5005672636433,14.8217823612557,36523.8125082102,0.0,1.0
2013-10-07,13.0,13.09,12.85,12.85,26500,14.9135581034307,15.0168058133775,14.7414785868526,14.7414785868526,23099.7859538799,0.0,1.0
2013-10-08,12.86,13.07,12.82,13.07,27500,14.7529505546245,14.9938618778337,14.707062683537,14.9938618778337,23971.4759898754,0.0,1.0
2013-10-09,12.41,12.6499,12.2668,12.6,77800,14.2367120048903,14.5119245117375,14.0724334263972,14.4546793925559,67817.4848004478,0.0,1.0
2013-10-10,12.2896,12.5,12.15,12.3,37400,14.098589512917,14.3399597148372,13.9384408428217,14.1105203593998,32601.2073462306,0.0,1.0
2013-10-11,11.9099,12.22,11.8396,12.11,61200,13.6629988966191,14.0187446172248,13.5823509631829,13.8925529717342,53347.4302029229,0.0,1.0
2013-10-14,11.95,12.1,11.78,12.0,31600,13.7090014873843,13.8810810039624,13.5139780352625,13.7663613262437,27545.4051374569,0.0,1.0
2013-10-15,11.87,11.92,11.75,11.84,40700,13.6172257452094,13.6745855840687,13.4795621319469,13.5828098418938,35477.7844650156,0.0,1.0
2013-10-16,11.78,11.92,11.7201,11.84,36900,13.5139780352625,13.6745855840687,13.445260948309,13.5828098418938,32165.3623282329,0.0,1.0
2013-10-17,12.25,12.45,12.05,12.05,65100,14.0531605205404,14.2825998759778,13.823721165103,13.823721165103,56747.0213433052,0.0,1.0
2013-10-18,12.22,12.4245,12.1501,12.3104,19800,14.0187446172248,14.2533463581596,13.9385555624994,14.1224512058825,17259.4627127103,0.0,1.0
2013-10-21,12.53,12.57,12.34,12.34,41400,14.3743756181528,14.4202634892403,14.1564082304873,14.1564082304873,36087.9674902124,0.0,1.0
2013-10-22,13.3,13.4049,12.78,12.78,56000,15.2577171365867,15.3780580785137,14.6611748124495,14.6611748124495,48814.6420157465,0.0,1.0
2013-10-23,12.97,13.304,12.97,13.28,38300,14.879142200115,15.2623059236955,14.879142200115,15.234773201043,33385.7283786266,0.0,1.0
2013-10-24,13.56,13.6006,13.17,13.17,41200,15.5559882986554,15.6025644878092,15.1085815555524,15.1085815555524,35913.6294830133,0.0,1.0
2013-10-25,13.6169,13.68,13.3377,13.54,30100,15.6212637952773,15.6936519119178,15.3009664550867,15.5330443631116,26237.8700834636,0.0,1.0
2013-10-28,14.87,14.92,13.8,13.8,248200,17.0588160767703,17.1161759156296,15.8313155251802,15.8313155251802,216353.466934076,0.0,1.0
2013-10-29,14.1,14.7299,14.1,14.7,54500,16.1754745583363,16.8980938082864,16.1754745583363,16.8637926246485,47507.1069617532,0.0,1.0
2013-10-30,14.0473,14.48,13.76,14.32,51000,16.1150172881786,16.6114093336674,15.7854276540928,16.4278578493175,44456.1918357689,0.0,1.0
2013-10-31,13.61,13.8,13.3,13.7,64200,15.6133481375147,15.8313155251802,15.2577171365867,15.7165958474615,55962.5003109092,0.0,1.0
2013-11-01,13.11,13.56,13.0,13.56,65600,15.0397497489212,15.5559882986554,14.9135581034307,15.5559882986554,57182.8663613029,0.0,1.0
2013-11-04,13.04,13.2,12.91,13.16,42200,14.9594459745181,15.142997458868,14.8103103934838,15.0971095877806,36785.3195190089,0.0,1.0
2013-11-05,12.87,13.09,12.8,13.07,14400,14.7644225223963,15.0168058133775,14.6841187479933,14.9938618778337,12552.3365183348,0.0,1.0
2013-11-06,12.97,13.15,12.94,12.95,29600,14.879142200115,15.0856376200087,14.8447262967994,14.8561982645713,25802.025065466,0.0,1.0
2013-11-07,12.4578,12.774,12.3925,12.76,27200,14.2915480108399,14.6542916317864,14.2166360612896,14.6382308769058,23709.9689790767,0.0,1.0
2013-11-08,12.43,12.5315,12.05,12.27,23900,14.2596559404341,14.3760964133186,13.823721165103,14.0761044560842,20833.3918602917,0.0,1.0
2013-11-11,12.55,12.55,12.38,12.4,26700,14.3973195536965,14.3973195536965,14.2022961015747,14.2252400371185,23274.1239610791,0.0,1.0
2013-11-12,12.58,12.58,12.08,12.3,46100,14.4317354570121,14.4317354570121,13.8581370684186,14.1105203593998,40184.9106593912,0.0,1.0
2013-11-13,12.1,12.36,12.0201,12.36,32100,13.8810810039624,14.179352166031,13.7894199814651,14.179352166031,27981.2501554545,0.0,1.0
2013-11-14,12.26,12.62,12.19,12.19,38900,14.0646324883123,14.4776233280996,13.9843287139092,13.9843287139092,33908.7424002238,0.0,1.0
2013-11-15,12.151,12.5836,12.0726,12.42,11200,13.9395880395989,14.43586536541,13.8496478122675,14.2481839726622,9762.92840314927,0.0,1.0
2013-11-18,12.03,12.26,11.9,12.24,28100,13.8007772295593,14.0646324883123,13.651641648525,14.0416885527686,24494.4900114727,0.0,1.0
2013-11-19,11.9941,12.11,11.968,12.0,17600,13.7595928652583,13.8925529717342,13.7296510293737,13.7663613262437,15341.7446335202,0.0,1.0
2013-11-20,11.29,11.9925,11.29,11.9,66600,12.9518516144409,13.7577573504148,12.9518516144409,13.651641648525,58054.5563972984,0.0,1.0
2013-11-21,11.12,11.3,11.07,11.17,59800,12.7568281623191,12.9633235822128,12.6994683234598,12.8141880011785,52127.0641525293,0.0,1.0
2013-11-22,11.1801,11.55,11.1801,11.55,15500,12.8257746886281,13.2501227765095,12.8257746886281,13.2501227765095,13511.1955579298,0.0,1.0
2013-11-25,11.1101,11.17,10.83,11.05,45100,12.745470914225,12.8141880011785,12.4241410969349,12.6765243879161,39313.2206233957,0.0,1.0
2013-11-26,10.89,11.22,10.89,11.08,47300,12.4929729035661,12.8715478400378,12.4929729035661,12.7109402912317,41230.9387025859,0.0,1.0
2013-11-27,10.861,11.0099,10.85,10.93,32400,12.4597041970277,12.6305217971509,12.4470850324787,12.5388607746536,28242.7571662533,0.0,1.0
2013-11-29,11.33,11.3899,11.15,11.24,25400,12.9977394855284,13.0664565724819,12.7912440656348,12.8944917755816,22140.926914285,0.0,1.0
2013-12-02,10.91,11.31,10.8,11.31,42900,12.5159168391099,12.9747955499847,12.3897251936193,12.9747955499847,37395.5025442056,0.0,1.0
2013-12-03,10.534,10.81,10.49,10.76,13300,12.0845708508876,12.4011971613912,12.0340941926914,12.3438373225318,11593.4774787397,0.0,1.0
2013-12-04,10.78,10.85,10.41,10.61,34000,12.3667812580756,12.4470850324787,11.9423184505164,12.1717578059538,29637.4612238459,0.0,1.0
2013-12-05,10.52,10.67,10.48,10.58,28900,12.068510096007,12.240589612585,12.0226222249195,12.1373419026382,25191.842040269,0.0,1.0
2013-12-06,10.49,10.8099,10.47,10.65,45000,12.0340941926914,12.4010824417135,12.0111502571476,12.2176456770413,39226.051619796,0.0,1.0
2013-12-09,10.78,10.815,10.39,10.39,50000,12.3667812580756,12.4069331452771,11.9193745149727,11.9193745149727,43584.5017997734,0.0,1.0
2013-12-10,11.2399,11.2899,11.05,11.05,68000,12.8943770559039,12.9517368947632,12.6765243879161,12.6765243879161,59274.9224476918,0.0,1.0
2013-12-11,10.96,11.25,10.95,11.24,76300,12.5732766779692,12.9059637433535,12.5618047101974,12.8944917755816,66509.9497464545,0.0,1.0
2013-12-12,10.82,10.85,10.29,10.73,90800,12.4126691291631,12.4470850324787,11.804654837254,12.3094214192162,79149.4552683884,0.0,1.0
2013-12-13,10.98,11.0825,10.9301,10.94,36900,12.596220613513,12.7138082831746,12.5389754943313,12.5503327424255,32165.3623282328,0.0,1.0
2013-12-16,11.0455,11.1445,10.89,11.07,30900,12.6713620024187,12.7849344833602,12.4929729035661,12.6994683234598,26935.2221122601,0.0,1.0
2013-12-17,11.0652,11.12,10.85,10.98,33800,12.6939617789293,12.7568281623191,12.4470850324787,12.596220613513,29463.1232166469,0.0,1.0
2013-12-18,10.999,11.3899,10.82,10.87,95300,12.6180173522795,13.0664565724819,12.4126691291631,12.4700289680224,83072.0604303684,0.0,1.0
2013-12-19,10.648,10.96,10.49,10.96,41400,12.2153512834869,12.5732766779692,12.0340941926914,12.5732766779692,36087.9674902124,0.0,1.0
2013-12-20,10.8,10.834,10.5,10.5504,80200,12.3897251936193,12.4287298840437,12.0455661604632,12.1033848780334,69909.5408868368,0.0,1.0
2013-12-23,10.65,10.82,10.59,10.8,22000,12.2176456770413,12.4126691291631,12.14881387041,12.3897251936193,19177.1807919003,0.0,1.0
2013-12-24,10.81,10.959,10.649,10.8024,9500,12.4011971613912,12.572129481192,12.2164984802641,12.3924784658846,8281.05534195695,0.0,1.0
2013-12-26,10.81,11.0924,10.7801,11.02,14100,12.4011971613912,12.7251655312688,12.3668959777533,12.6421084846004,12290.8295075361,0.0,1.0
2013-12-27,11.0324,11.062,10.84,10.93,22500,12.6563337246376,12.6902907492423,12.4356130647068,12.5388607746536,19613.025809898,0.0,1.0
2013-12-30,10.8,11.12,10.7901,11.04,41900,12.3897251936193,12.7568281623191,12.3783679455252,12.6650524201442,36523.8125082102,0.0,1.0
2013-12-31,11.0,11.19,10.73,10.75,73700,12.6191645490567,12.8371319367222,12.3094214192162,12.33236535476,64243.5556528662,0.0,1.0
2014-01-02,11.6879,11.7245,11.34,11.34,49700,13.4083212120836,13.4503086141287,13.0092114533003,13.0092114533003,43322.9947889749,0.0,1.0
2014-01-03,11.83,11.992,11.75,11.93,85400,13.5713378741219,13.7571837520262,13.4795621319469,13.6860575518406,74442.3290740131,0.0,1.0
2014-01-06,11.8,12.09,11.7501,11.85,41400,13.5369219708063,13.8696090361905,13.4796768516247,13.5942818096656,36087.9674902124,0.0,1.0
2014-01-07,11.65,11.7299,11.5401,11.6,40400,13.3648424542282,13.4565034767255,13.2387655284154,13.3074826153689,35216.2774542171,0.0,1.0
2014-01-08,11.49,11.6099,11.3813,11.5648,44400,13.1812909698783,13.318839863463,13.0565906801981,13.2671012888119,38703.0375981989,0.0,1.0
2014-01-09,11.27,11.49,11.2301,11.49,23900,12.9289076788972,13.1812909698783,12.8831345274874,13.1812909698783,20833.3918602917,0.0,1.0
2014-01-10,11.76,11.76,11.47,11.47,27200,13.4910340997188,13.4910340997188,13.1583470343346,13.1583470343346,23709.9689790768,0.0,1.0
2014-01-13,12.5,12.5,11.76,11.76,124600,14.3399597148372,14.3399597148372,13.4910340997188,13.4910340997188,108612.578485035,0.0,1.0
2014-01-14,12.37,12.52,12.17,12.5,46500,14.1908241338029,14.3629036503809,13.9613847783655,14.3399597148372,40533.5866737892,0.0,1.0
2014-01-15,12.388,12.43,12.0,12.15,19300,14.2114736757922,14.2596559404341,13.7663613262437,13.9384408428217,16823.6176947126,0.0,1.0
2014-01-16,12.6359,12.7099,12.5,12.51,24100,14.4958637568569,14.5807563183687,14.3399597148372,14.351431682609,21007.7298674908,0.0,1.0
2014-01-17,13.36,13.511,12.82,12.82,172100,15.326548943218,15.4997756565732,14.707062683537,14.707062683537,150017.85519482,0.0,1.0
2014-01-21,13.66,13.7299,13.1175,13.13,65300,15.6707079763741,15.7508970310994,15.0483537247501,15.062693684465,56921.359350504,0.0,1.0
2014-01-22,13.02,13.66,13.02,13.66,68200,14.9365020389744,15.6707079763741,14.9365020389744,15.6707079763741,59449.260454891,0.0,1.0
2014-01-23,13.62,13.8655,13.33,13.33,70800,15.6248201052866,15.906456914086,15.2921330399024,15.2921330399024,61715.6545484792,0.0,1.0
2014-01-24,13.4,13.9099,12.88,13.89,96500,15.3724368143054,15.9573924509931,14.7758944901682,15.9345632351271,84118.0884735631,0.0,1.0
2014-01-27,12.75,13.49,12.75,13.37,76300,14.6267589091339,15.4756845242523,14.6267589091339,15.3380209109898,66509.9497464544,0.0,1.0
2014-01-28,12.96,12.97,12.6901,12.8,33300,14.8676702323432,14.879142200115,14.5580418221804,14.6841187479933,29027.2781986491,0.0,1.0
2014-01-29,13.27,13.37,12.9201,13.16,38300,15.2233012332711,15.3380209109898,14.8218970809334,15.0971095877806,33385.7283786266,0.0,1.0
2014-01-30,12.91,13.07,12.9,12.9,15800,14.8103103934838,14.9938618778337,14.798838425712,14.798838425712,13772.7025687285,0.0,1.0
2014-01-31,12.973,13.1999,12.8325,13.07,31500,14.8825837904466,15.1428827391903,14.7214026432518,14.9938618778337,27458.2361338573,0.0,1.0
2014-02-03,13.15,13.396,12.48,12.48,22700,15.0856376200087,15.3678480271967,14.3170157792934,14.3170157792934,19787.3638170972,0.0,1.0
2014-02-04,13.355,13.355,13.11,13.16,36100,15.320812959332,15.320812959332,15.0397497489212,15.0971095877806,31468.0102994365,0.0,1.0
2014-02-05,13.06,13.7052,13.06,13.62,36700,14.9823899100619,15.7225612707029,14.9823899100619,15.6248201052866,31991.0243210337,0.0,1.0
2014-02-06,13.1,13.3699,13.09,13.12,14900,15.0282777811494,15.3379061913121,15.0168058133775,15.0512217166931,12988.1815363325,0.0,1.0
2014-02-07,13.8596,13.9,13.29,13.29,138000,15.8996884531006,15.9460352028989,15.2462451688149,15.2462451688149,120293.224967375,0.0,1.0
2014-02-10,14.5512,14.5988,13.95,13.98,103800,16.6930897442031,16.7476963107972,16.0033950417583,16.0378109450739,90481.4257363297,0.0,1.0
2014-02-11,15.18,15.28,14.68,14.68,150100,17.4144470776983,17.529166755417,16.8408486891048,16.8408486891048,130840.67440292,0.0,1.0
2014-02-12,14.55,15.479,14.3301,15.3,110400,16.6917131080705,17.7574589140772,16.439444536767,17.5521106909607,96234.5799738997,0.0,1.0
2014-02-13,15.47,15.66,14.55,14.68,118100,17.7471341430825,17.965101530748,16.6917131080705,16.8408486891048,102946.593251065,0.0,1.0
2014-02-14,16.0511,16.5,15.78,15.78,137800,18.4137701903058,18.9287468235851,18.1027651440104,18.1027651440104,120118.886960176,0.0,1.0
2014-02-18,16.18,16.45,16.0196,16.33,156000,18.5616438548852,18.8713869847257,18.3776334918244,18.7337233714633,135983.645615294,0.0,1.0
2014-02-19,15.04,16.18,15.0101,16.18,103300,17.2538395288921,18.5616438548852,17.2195383452542,18.5616438548852,90045.5807183319,0.0,1.0
2014-02-20,15.54,15.5904,14.68,15.1,70400,17.8274379174856,17.8852566350558,16.8408486891048,17.3226713355233,61366.978534081,0.0,1.0
2014-02-21,15.45,15.6296,15.35,15.59,35800,17.7241902075387,17.9302267487215,17.60947052982,17.8847977563449,31206.5032886379,0.0,1.0
2014-02-24,15.78,15.9879,15.7,15.86,61200,18.1027651440104,18.3412673539876,18.0109894018355,18.1945408861854,53347.4302029229,0.0,1.0
2014-02-25,15.57,15.94,15.44,15.79,65900,17.8618538208012,18.2863166283604,17.7127182397669,18.1142371117823,57444.3733721014,0.0,1.0
2014-02-26,15.32,15.43,14.84,15.4299,103700,17.5750546265044,17.701246271995,17.0244001734547,17.7011315523173,90394.2567327304,0.0,1.0
2014-02-27,15.22,15.55,15.01,15.17,58900,17.4603349487857,17.8389098852574,17.2194236255765,17.4029751099264,51342.5431201333,0.0,1.0
2014-02-28,15.32,15.373,15.0876,15.32,17900,17.5750546265044,17.6358560556953,17.3084460954862,17.5750546265044,15603.2516443189,0.0,1.0
2014-03-03,15.78,15.94,15.6394,15.94,92600,18.1027651440104,18.2863166283604,17.941469277138,18.2863166283604,80718.4973331807,0.0,1.0
2014-03-04,15.65,15.68,15.35,15.56,49000,17.9536295629761,17.9880454662917,17.60947052982,17.8503818530293,42712.8117637781,0.0,1.0
2014-03-05,16.5,16.55,15.51,15.51,235500,18.9287468235851,18.9861066624444,17.79302201417,17.79302201417,205283.003476933,0.0,1.0
2014-03-06,16.63,16.75,16.4501,16.75,101700,19.0778824046194,19.2155460178818,18.8715017044034,19.2155460178818,88650.8766607391,0.0,1.0
2014-03-07,16.19,16.28,16.01,16.21,86500,18.5731158226571,18.6763635326039,18.3666204027634,18.5960597582008,75401.1881136082,0.0,1.0
2014-03-10,15.93,16.21,15.781,16.19,68900,18.2748446605885,18.5960597582008,18.1039123407876,18.5731158226571,60059.4434800878,0.0,1.0
2014-03-11,15.84,16.31,15.84,16.02,42300,18.1715969506417,18.7107794359195,18.1715969506417,18.3780923705353,36872.4885226083,0.0,1.0
2014-03-12,16.55,16.57,16.15,16.15,122000,18.9861066624444,19.0090505979881,18.5272279515696,18.5272279515696,106346.184391447,0.0,1.0
2014-03-13,16.9,16.95,16.3505,16.67,155800,19.3876255344599,19.4449853733192,18.7572409053956,19.1237702757068,135809.307608094,0.0,1.0
2014-03-14,16.91,17.2399,16.85,17.09,266000,19.3990975022317,19.7775577190257,19.3302656956005,19.6055929221254,231869.549574795,0.0,1.0
2014-03-17,17.05,17.48,16.75,16.92,334200,19.5597050510379,20.0529996652283,19.2155460178818,19.4105694700036,291318.810029686,0.0,1.0
2014-03-18,16.93,17.18,16.5,16.82,196900,19.4220414377755,19.7088406320722,18.9287468235851,19.2958497922849,171635.768087508,0.0,1.0
2014-03-19,15.98,16.8999,15.8,16.88,182300,18.3322044994478,19.3875108147821,18.1257090795542,19.3646815989161,158909.093561974,0.0,1.0
2014-03-20,16.02,16.17,15.11,16.06,172900,18.3780923705353,18.5501718871134,17.3341433032952,18.4239802416228,150715.207223617,0.0,1.0
2014-03-21,15.8,16.317,15.68,16.18,42500,18.1257090795542,18.7188098133598,17.9880454662917,18.5616438548852,37046.8265298074,0.0,1.0
2014-03-24,14.57,15.54,14.1,15.54,222000,16.7146570436142,17.8274379174856,16.1754745583363,17.8274379174856,193515.187990994,0.0,1.0
2014-03-25,14.76,14.9,14.48,14.48,86400,16.9326244312797,17.0932319800859,16.6114093336674,16.6114093336674,75314.0191100087,0.0,1.0
2014-03-26,14.13,14.78,14.04,14.709,145400,16.2098904616519,16.9555683668235,16.1066427517051,16.8741173956432,126743.731233742,0.0,1.0
2014-03-27,14.09,14.09,13.65,13.97,269000,16.1640025905645,16.1640025905645,15.6592360086022,16.026338977302,234484.619682781,0.0,1.0
2014-03-28,14.38,14.4,13.86,13.88,59800,16.4966896559487,16.5196335914924,15.9001473318115,15.9230912673552,52127.064152529,0.0,1.0
2014-03-31,13.68,14.43,13.56,14.27,245200,15.6936519119178,16.554049494808,15.5559882986554,16.3704980104581,213738.396826089,0.0,1.0
2014-04-01,13.67,13.7499,13.52,13.6,26600,15.6821799441459,15.7738409666432,15.5101004275679,15.6018761697428,23186.9549574795,0.0,1.0
2014-04-02,14.14,14.22,13.83,13.83,69000,16.2213624294238,16.3131381715988,15.8657314284958,15.8657314284958,60146.6124836874,0.0,1.0
2014-04-03,14.12,14.12,13.8301,13.98,59800,16.1984184938801,16.1984184938801,15.8658461481736,16.0378109450739,52127.064152529,0.0,1.0
2014-04-04,14.3,14.59,14.18,14.35,80200,16.4049139137737,16.7376009791579,16.2672503005113,16.4622737526331,69909.5408868368,0.0,1.0
2014-04-07,14.14,14.52,14.1109,14.25,60000,16.2213624294238,16.6572972047549,16.1879790032077,16.3475540749144,52301.4021597282,0.0,1.0
2014-04-08,14.58,14.61,14.38,14.42,32500,16.7261290113861,16.7605449147017,16.4966896559487,16.5425775270362,28329.9261698527,0.0,1.0
2014-04-09,14.66,14.779,14.34,14.4,88800,16.817904753561,16.9544211700463,16.4508017848612,16.5196335914924,77406.0751963979,0.0,1.0
2014-04-10,14.3699,14.8999,14.31,14.84,31800,16.4851029684991,17.0931172604082,16.4163858815456,17.0244001734547,27719.7431446559,0.0,1.0
2014-04-11,14.08,14.43,13.97,14.32,53100,16.1525306227926,16.554049494808,16.026338977302,16.4278578493175,46286.7409113594,0.0,1.0
2014-04-14,14.04,14.35,14.04,14.28,36100,16.1066427517051,16.4622737526331,16.1066427517051,16.38196997823,31468.0102994365,0.0,1.0
2014-04-15,13.5095,13.689,13.32,13.55,92100,15.4980548614074,15.7039766829125,15.2806610721305,15.5445163308835,80282.6523151829,0.0,1.0
2014-04-16,13.37,13.5664,13.27,13.48,39300,15.3380209109898,15.5633303580294,15.2233012332711,15.4642125564804,34257.418414622,0.0,1.0
2014-04-17,13.37,13.51,13.28,13.28,40800,15.3380209109898,15.498628459796,15.234773201043,15.234773201043,35564.9534686153,0.0,1.0
2014-04-21,13.33,13.41,13.122,13.27,28000,15.2921330399024,15.3839087820773,15.0535161102475,15.2233012332711,24407.3210078731,0.0,1.0
2014-04-22,13.4599,13.5099,13.18,13.27,24600,15.4411539012589,15.4985137401183,15.1200535233243,15.2233012332711,21443.5748854886,0.0,1.0
2014-04-23,13.75,13.89,13.24,13.5,32700,15.7739556863209,15.9345632351271,15.1888853299555,15.4871564920241,28504.2641770518,0.0,1.0
2014-04-24,13.52,13.84,13.52,13.53,20300,15.5101004275679,15.8772033962677,15.5101004275679,15.5215723953398,17695.307730708,0.0,1.0
2014-04-25,13.99,13.99,13.6,13.68,40400,16.0492829128458,16.0492829128458,15.6018761697428,15.6936519119178,35216.2774542169,0.0,1.0
2014-04-28,13.69,14.1509,13.67,14.02,22100,15.7051238796897,16.2338668742951,15.6821799441459,16.0836988161614,19264.3497954998,0.0,1.0
2014-04-29,13.86,13.9409,13.61,13.61,21600,15.9001473318115,15.9929555510859,15.6133481375147,15.6133481375147,18828.5047775021,0.0,1.0
2014-04-30,13.76,13.82,13.5004,13.73,25000,15.7854276540928,15.854259460724,15.487615370735,15.7510117507771,21792.2508998867,0.0,1.0
2014-05-01,13.48,13.6,13.35,13.47,25300,15.4642125564804,15.6018761697428,15.3150769754461,15.4527405887085,22053.7579106854,0.0,1.0
2014-05-02,13.75,13.78,13.51,13.51,8500,15.7739556863209,15.8083715896365,15.498628459796,15.498628459796,7409.36530596149,0.0,1.0
2014-05-05,13.69,14.08,13.66,13.97,36200,15.7051238796897,16.1525306227926,15.6707079763741,16.026338977302,31555.1793030359,0.0,1.0
2014-05-06,13.6201,13.86,13.6201,13.77,8600,15.6249348249643,15.9001473318115,15.6249348249643,15.7968996218646,7496.53430956104,0.0,1.0
2014-05-07,13.3299,13.7,13.21,13.51,27800,15.2920183202246,15.7165958474615,15.1544694266399,15.498628459796,24232.9830006741,0.0,1.0
2014-05-08,13.31,13.3798,13.211,13.35,5400,15.2691891043586,15.3492634394063,15.1556166234171,15.3150769754461,4707.12619437554,0.0,1.0
2014-05-09,13.11,13.26,13.0201,13.26,13400,15.0397497489212,15.2118292654993,14.9366167586521,15.2118292654993,11680.6464823393,0.0,1.0
2014-05-12,13.23,13.4,13.2001,13.28,15700,15.1774133621837,15.3724368143054,15.1431121785458,15.234773201043,13685.5335651288,0.0,1.0
2014-05-13,13.25,13.439,13.16,13.16,25300,15.2003572977274,15.4171774886157,15.0971095877806,15.0971095877806,22053.7579106854,0.0,1.0
2014-05-14,13.43,13.59,13.34,13.35,28100,15.4068527176211,15.590404201971,15.3036050076742,15.3150769754461,24494.4900114726,0.0,1.0
2014-05-15,13.17,13.5,13.13,13.28,24100,15.1085815555524,15.4871564920241,15.062693684465,15.234773201043,21007.7298674909,0.0,1.0
2014-05-16,13.12,13.169,12.91,13.14,43800,15.0512217166931,15.1074343587753,14.8103103934838,15.0741656522368,38180.0235766016,0.0,1.0
2014-05-19,13.16,13.2633,13.002,13.24,15800,15.0971095877806,15.215615014864,14.915852496985,15.1888853299555,13772.7025687284,0.0,1.0
2014-05-20,12.98,13.12,12.89,13.03,29900,14.8906141678869,15.0512217166931,14.7873664579401,14.9479740067463,26063.5320762646,0.0,1.0
2014-05-21,12.99,13.1,12.75,12.92,59200,14.9020861356588,15.0282777811494,14.6267589091339,14.8217823612557,51604.0501309318,0.0,1.0
2014-05-22,12.99,13.18,12.93,13.13,14600,14.9020861356588,15.1200535233243,14.8332543290276,15.062693684465,12726.6745255338,0.0,1.0
2014-05-23,13.0,13.0,12.87,12.94,11200,14.9135581034307,14.9135581034307,14.7644225223963,14.8447262967994,9762.92840314923,0.0,1.0
2014-05-27,12.28,12.8045,12.26,12.76,96300,14.087576423856,14.6892811334906,14.0646324883123,14.6382308769058,83943.750466364,0.0,1.0
2014-05-28,12.07,12.5899,12.0,12.42,67900,13.8466651006468,14.4430927051063,13.7663613262437,14.2481839726622,59187.7534440923,0.0,1.0
2014-05-29,12.34,12.34,11.99,11.99,38700,14.1564082304873,14.1564082304873,13.7548893584718,13.7548893584718,33734.4043930246,0.0,1.0
2014-05-30,12.21,12.38,12.0193,12.38,53800,14.0072726494529,14.2022961015747,13.7885022240434,14.2022961015747,46896.9239365564,0.0,1.0
2014-06-02,12.15,12.3899,12.05,12.12,63800,13.9384408428217,14.2136533496689,13.823721165103,13.9040249395061,55613.8242965111,0.0,1.0
2014-06-03,12.26,12.44,12.05,12.09,28200,14.0646324883123,14.2711279082059,13.823721165103,13.8696090361905,24581.6590150722,0.0,1.0
2014-06-04,12.33,12.5,12.29,12.29,25800,14.1449362627154,14.3399597148372,14.0990483916279,14.0990483916279,22489.6029286831,0.0,1.0
2014-06-05,12.8,12.96,12.43,12.43,64500,14.6841187479933,14.8676702323432,14.2596559404341,14.2596559404341,56224.0073217077,0.0,1.0
2014-06-06,12.93,12.93,12.58,12.88,93400,14.8332543290276,14.8332543290276,14.4317354570121,14.7758944901682,81415.8493619767,0.0,1.0
2014-06-09,12.92,13.019,12.83,13.01,10700,14.8217823612557,14.9353548421972,14.7185346513089,14.9250300712025,9327.08338515153,0.0,1.0
2014-06-10,13.41,13.44,12.95,13.0161,24500,15.3839087820773,15.4183246853929,14.8561982645713,14.9320279715434,21356.405881889,0.0,1.0
2014-06-11,14.09,14.09,13.6,13.6,46200,16.1640025905645,16.1640025905645,15.6018761697428,15.6018761697428,40272.0796629906,0.0,1.0
2014-06-12,14.78,14.7898,14.21,14.21,107200,16.9555683668235,16.9668108952399,16.3016662038269,16.3016662038269,93445.1718587142,0.0,1.0
2014-06-13,14.73,14.8,14.46,14.8,21100,16.8982085279641,16.9785123023672,16.5884653981236,16.9785123023672,18392.6597595044,0.0,1.0
2014-06-16,14.46,14.92,14.35,14.84,30600,16.5884653981236,17.1161759156296,16.4622737526331,17.0244001734547,26673.7151014614,0.0,1.0
2014-06-17,14.44,14.5785,14.2176,14.26,64100,16.5655214625799,16.7244082162203,16.3103848993335,16.3590260426862,55875.3313073096,0.0,1.0
2014-06-18,14.93,14.93,14.51,14.51,61300,17.1276478834015,17.1276478834015,16.645825236983,16.645825236983,53434.5992065223,0.0,1.0
2014-06-19,15.9,15.95,15.2,15.2,118400,18.2404287572729,18.2977885961322,17.437391013242,17.437391013242,103208.100261864,0.0,1.0
2014-06-20,15.85,16.03,15.52,16.0,36200,18.1830689184135,18.3895643383072,17.8044939819418,18.3551484349916,31555.1793030361,0.0,1.0
2014-06-23,15.91,16.1,15.68,15.93,36100,18.2519007250447,18.4698681127103,17.9880454662917,18.2748446605885,31468.0102994365,0.0,1.0
2014-06-24,15.48,16.3,15.48,16.1,79500,17.7586061108544,18.6993074681477,17.7586061108544,18.4698681127103,69299.3578616397,0.0,1.0
2014-06-25,15.74,15.8,15.211,15.47,33700,18.056877272923,18.1257090795542,17.4500101777911,17.7471341430825,29375.9542130473,0.0,1.0
2014-06-26,15.7,15.8,15.541,15.69,32300,18.0109894018355,18.1257090795542,17.8285851142628,17.9995174340636,28155.5881626537,0.0,1.0
2014-06-27,15.66,15.84,15.5,15.81,17600,17.965101530748,18.1715969506417,17.7815500463981,18.1371810473261,15341.7446335203,0.0,1.0
2014-06-30,16.04,16.04,15.36,15.5,48300,18.4010363060791,18.4010363060791,17.6209424975919,17.7815500463981,42102.6287385811,0.0,1.0
2014-07-01,16.0,16.34,15.99,16.13,125300,18.3551484349916,18.7451953392351,18.3436764672197,18.5042840160259,109222.761510232,0.0,1.0
2014-07-02,16.0,16.24,15.85,16.0,103300,18.3551484349916,18.6304756615164,18.1830689184135,18.3551484349916,90045.5807183319,0.0,1.0
2014-07-03,16.14,16.14,15.38,15.78,152300,18.5157559837978,18.5157559837978,17.6438864331357,18.1027651440104,132758.39248211,0.0,1.0
2014-07-07,16.11,16.4,15.5901,16.12,40600,18.4813400804821,18.8140271458664,17.8849124760226,18.492812048254,35390.6154614162,0.0,1.0
2014-07-08,16.34,16.42,15.8601,16.42,32800,18.7451953392351,18.8369710814101,18.1946556058631,18.8369710814101,28591.4331806515,0.0,1.0
2014-07-09,17.03,17.03,16.27,16.49,100400,19.5367611154942,19.5367611154942,18.6648915648321,18.9172748558132,87517.679613945,0.0,1.0
2014-07-10,16.74,17.5599,16.74,17.5,105000,19.2040740501099,20.1446606877255,19.2040740501099,20.075943600772,91527.4537795245,0.0,1.0
2014-07-11,17.27,17.28,16.588,16.64,71400,19.812088342019,19.8235603097909,19.0297001399775,19.0893543723912,62238.6685700767,0.0,1.0
2014-07-14,16.56,17.0,16.51,16.81,151600,18.9975786302163,19.5023452121786,18.9402187913569,19.284377824513,132148.209456913,0.0,1.0
2014-07-15,16.16,17.07,16.1,16.64,62800,18.5386999193415,19.5826489865816,18.4698681127103,19.0893543723912,54742.1342605155,0.0,1.0
2014-07-16,16.15,16.44,16.14,16.19,33200,18.5272279515696,18.8599150169538,18.5157559837978,18.5731158226571,28940.1091950496,0.0,1.0
2014-07-17,16.6,16.7255,16.115,16.25,91100,19.0434665013038,19.1874396968407,18.4870760643681,18.6419476292883,79410.9622791872,0.0,1.0
2014-07-18,16.58,16.71,16.5,16.52,47200,19.02052256576,19.1696581467943,18.9287468235851,18.9516907591288,41143.7696989862,0.0,1.0
2014-07-21,16.9,17.11,16.52,16.77,48300,19.3876255344599,19.6285368576691,18.9516907591288,19.2384899534255,42102.6287385811,0.0,1.0
2014-07-22,16.12,16.79,16.1,16.76,43500,18.492812048254,19.2614338889693,18.4698681127103,19.2270179856537,37918.516565803,0.0,1.0
2014-07-23,16.0,16.4656,15.96,16.03,28900,18.3551484349916,18.8892832544498,18.3092605639041,18.3895643383072,25191.842040269,0.0,1.0
2014-07-24,15.52,15.99,15.48,15.99,54700,17.8044939819418,18.3436764672197,17.7586061108544,18.3436764672197,47681.4449689523,0.0,1.0
2014-07-25,15.99,16.0,15.48,15.48,46400,18.3436764672197,18.3551484349916,17.7586061108544,17.7586061108544,40446.4176701898,0.0,1.0
2014-07-28,16.4,16.42,15.99,16.09,42800,18.8140271458664,18.8369710814101,18.3436764672197,18.4583961449384,37308.333540606,0.0,1.0
2014-07-29,16.15,16.52,16.07,16.52,33300,18.5272279515696,18.9516907591288,18.4354522093947,18.9516907591288,29027.2781986492,0.0,1.0
2014-07-30,16.34,16.5,15.92,16.06,49000,18.7451953392351,18.9287468235851,18.2633726928166,18.4239802416228,42712.8117637781,0.0,1.0
2014-07-31,16.1,16.12,15.87,15.9,27100,18.4698681127103,18.492812048254,18.2060128539573,18.2404287572729,23622.7999754772,0.0,1.0
2014-08-01,15.95,16.33,15.7956,16.25,31600,18.2977885961322,18.7337233714633,18.1206614137346,18.6419476292883,27545.4051374569,0.0,1.0
2014-08-04,15.54,16.075,15.48,15.99,39200,17.8274379174856,18.4411881932806,17.7586061108544,18.3436764672197,34170.2494110224,0.0,1.0
2014-08-05,15.6,15.6884,15.26,15.56,34200,17.8962697241168,17.9976819192201,17.5062228198732,17.8503818530293,29811.799231045,0.0,1.0
2014-08-06,16.04,16.13,15.8504,15.87,21500,18.4010363060791,18.5042840160259,18.1835277971244,18.2060128539573,18741.3357739026,0.0,1.0
2014-08-07,16.01,16.1199,15.8901,15.98,16700,18.3666204027634,18.4926973285763,18.2290715091787,18.3322044994478,14557.2236011244,0.0,1.0
2014-08-08,15.7,16.1112,15.66,15.85,13000,18.0109894018355,18.4827167166148,17.965101530748,18.1830689184135,11331.9704679411,0.0,1.0
2014-08-11,15.84,15.8699,15.66,15.66,7900,18.1715969506417,18.2058981342796,17.965101530748,17.965101530748,6886.3512843642,0.0,1.0
2014-08-12,16.085,16.1654,15.9514,16.0199,15500,18.4526601610525,18.5448947819383,18.2993946716203,18.3779776508576,13511.1955579298,0.0,1.0
2014-08-13,16.07,16.24,15.95,16.14,15200,18.4354522093947,18.6304756615164,18.2977885961322,18.5157559837978,13249.6885471311,0.0,1.0
2014-08-14,15.98,16.1999,15.9,16.1099,10600,18.3322044994478,18.5844730707513,18.2404287572729,18.4812253608044,9239.914381552,0.0,1.0
2014-08-15,16.0,16.02,15.5243,15.67,24600,18.3551484349916,18.3780923705353,17.8094269280837,17.9765734985199,21443.5748854885,0.0,1.0
2014-08-18,15.96,15.9999,15.87,15.94,12700,18.3092605639041,18.3550337153139,18.2060128539573,18.2863166283604,11070.4634571425,0.0,1.0
2014-08-19,15.64,15.905,15.54,15.9,19100,17.9421575952043,18.2461647411588,17.8274379174856,18.2404287572729,16649.2796875134,0.0,1.0
2014-08-20,15.34,15.9995,15.28,15.75,152300,17.5979985620482,18.354574836603,17.529166755417,18.0683492406948,132758.39248211,0.0,1.0
2014-08-21,15.29,15.37,15.0,15.12,31300,17.5406387231888,17.6324144653638,17.2079516578046,17.345615271067,27283.8981266582,0.0,1.0
2014-08-22,15.25,15.3799,15.15,15.19,14800,17.4947508521013,17.6437717134579,17.3800311743826,17.4259190454701,12901.012532733,0.0,1.0
2014-08-25,14.97,15.12,14.86,15.12,63700,17.173535754489,17.345615271067,17.0473441089984,17.345615271067,55526.6552929114,0.0,1.0
2014-08-26,15.19,15.25,15.1,15.11,11900,17.4259190454701,17.4947508521013,17.3226713355233,17.3341433032952,10373.1114283461,0.0,1.0
2014-08-27,15.1,15.264,15.07,15.22,23200,17.3226713355233,17.510811606982,17.2882554322077,17.4603349487857,20223.2088350949,0.0,1.0
2014-08-28,15.31,15.412,15.243,15.3,10200,17.5635826587326,17.6805967300056,17.486720474661,17.5521106909607,8891.23836715378,0.0,1.0
2014-08-29,15.58,15.5899,15.2,15.2,16600,17.873325788573,17.8846830366672,17.437391013242,17.437391013242,14470.0545975248,0.0,1.0
2014-09-02,15.03,15.49,15.03,15.31,70000,17.2423675611202,17.7700780786262,17.2423675611202,17.5635826587326,61018.3025196829,0.0,1.0
2014-09-03,14.88,15.23,14.8401,15.07,16400,17.0702880445422,17.4718069165576,17.0245148931324,17.2882554322077,14295.7165903257,0.0,1.0
2014-09-04,14.2,15.01,14.2,15.0099,34400,16.290194236055,17.2194236255765,16.290194236055,17.2193089058988,29986.1372382442,0.0,1.0
2014-09-05,14.34,14.47,14.04,14.23,62600,16.4508017848612,16.5999373658955,16.1066427517051,16.3246101393706,54567.7962533164,0.0,1.0
2014-09-08,13.84,14.27,13.74,14.27,44300,15.8772033962677,16.3704980104581,15.762483718549,16.3704980104581,38615.8685945993,0.0,1.0
2014-09-09,13.93,14.1122,13.5301,13.84,28600,15.9804511062145,16.189470359018,15.5216871150175,15.8772033962677,24930.3350294705,0.0,1.0
2014-09-10,13.87,14.0395,13.75,13.75,28200,15.9116192995833,16.1060691533165,15.7739556863209,15.7739556863209,24581.6590150723,0.0,1.0
2014-09-11,14.06,14.14,13.59,13.9,73300,16.1295866872488,16.2213624294238,15.590404201971,15.9460352028989,63894.8796384681,0.0,1.0
2014-09-12,13.8,14.0,13.8,13.85,18600,15.8313155251802,16.0607548806176,15.8313155251802,15.8886753640396,16213.4346695158,0.0,1.0
2014-09-15,14.03,14.2,13.8,13.8,40100,16.0951707839332,16.290194236055,15.8313155251802,15.8313155251802,34954.7704434184,0.0,1.0
2014-09-16,14.21,14.37,14.03,14.19,28600,16.3016662038269,16.4852176881768,16.0951707839332,16.2787222682832,24930.3350294704,0.0,1.0
2014-09-17,13.8,14.3,13.69,14.22,41100,15.8313155251802,16.4049139137737,15.7051238796897,16.3131381715988,35826.4604794139,0.0,1.0
2014-09-18,13.64,13.8224,13.6,13.78,15000,15.6477640408303,15.8570127329892,15.6018761697428,15.8083715896365,13075.3505399321,0.0,1.0
2014-09-19,13.31,13.7869,13.25,13.76,89900,15.2691891043586,15.8162872473991,15.2003572977274,15.7854276540928,78364.9342359928,0.0,1.0
2014-09-22,12.51,13.12,12.5,13.12,69646,14.351431682609,15.0512217166931,14.3399597148372,15.0512217166931,60709.7242469407,0.0,1.0
2014-09-23,12.85,13.03,12.54,12.75,47700,14.7414785868526,14.9479740067463,14.3858475859246,14.6267589091339,41579.6147169839,0.0,1.0
2014-09-24,12.74,13.06,12.63,12.66,20943,14.615286941362,14.9823899100619,14.4890952958715,14.5235111991871,18255.8044238532,0.0,1.0
2014-09-25,12.95,12.99,12.48,12.57,28220,14.8561982645713,14.9020861356588,14.3170157792934,14.4202634892403,24599.0928157922,0.0,1.0
2014-09-26,12.71,12.85,12.658,12.77,32738,14.5808710380464,14.7414785868526,14.5212168056327,14.6497028446777,28537.3883984198,0.0,1.0
2014-09-29,12.64,12.8,12.59,12.75,37766,14.5005672636433,14.6841187479933,14.443207424784,14.6267589091339,32920.245899405,0.0,1.0
2014-09-30,12.37,12.75,12.27,12.58,47349,14.1908241338029,14.6267589091339,14.0761044560842,14.4317354570121,41273.6515143494,0.0,1.0
2014-10-01,12.56,12.7,12.37,12.37,38384,14.4087915214684,14.5693990702746,14.1908241338029,14.1908241338029,33458.9503416501,0.0,1.0
2014-10-02,12.4799,12.56,12.21,12.56,31765,14.3169010596157,14.4087915214684,14.0072726494529,14.4087915214684,27689.2339933961,0.0,1.0
2014-10-03,11.8,12.2,11.66,12.11,204058,13.5369219708063,13.9958006816811,13.3763144220001,13.8925529717342,177875.325365163,0.0,1.0
2014-10-06,12.08,12.14,11.8,11.89,26629,13.8581370684186,13.9269688750499,13.5369219708063,13.6401696807531,23212.2339685234,0.0,1.0
2014-10-07,11.56,12.07,11.5488,12.07,18416,13.2615947442814,13.8466651006468,13.2487461403769,13.8466651006468,16053.0437028926,0.0,1.0
2014-10-08,12.5,12.5,11.3842,11.79,32725,14.3399597148372,14.3399597148372,13.0599175508519,13.5254500030344,28526.0564279517,0.0,1.0
2014-10-09,12.04,12.58,11.9,12.51,23977,13.8122491973312,14.4317354570121,13.651641648525,14.351431682609,20900.5119930633,0.0,1.0
2014-10-10,11.84,12.271,11.8,12.01,24147,13.5828098418938,14.0772516528614,13.5369219708063,13.7778332940156,21048.6992991826,0.0,1.0
2014-10-13,12.27,12.45,12.0486,12.05,29813,14.0761044560842,14.2825998759778,13.822115089615,13.823721165103,25987.6950431329,0.0,1.0
2014-10-14,12.25,12.43,12.14,12.3,24320,14.0531605205404,14.2596559404341,13.9269688750499,14.1105203593998,21199.5016754099,0.0,1.0
2014-10-15,12.44,12.51,12.2,12.22,16869,14.2711279082059,14.351431682609,13.9958006816811,14.0187446172248,14704.5392172076,0.0,1.0
2014-10-16,12.43,12.56,12.15,12.25,26317,14.2596559404341,14.4087915214684,13.9384408428217,14.0531605205404,22940.2666772927,0.0,1.0
2014-10-17,12.12,12.42,11.96,12.42,33355,13.9040249395061,14.2481839726622,13.7204734551562,14.2481839726622,29075.2211506289,0.0,1.0
2014-10-20,12.08,12.24,12.0401,12.13,21779,13.8581370684186,14.0416885527686,13.8123639170089,13.915496907278,18984.5372939454,0.0,1.0
2014-10-21,12.0,12.3,11.92,12.29,31206,13.7663613262437,14.1105203593998,13.6745855840687,14.0990483916279,27201.9592632746,0.0,1.0
2014-10-22,11.41,11.85,11.3,11.85,58025,13.0895152277034,13.5942818096656,12.9633235822128,13.5942818096656,50579.814338637,0.0,1.0
2014-10-23,11.49,11.49,10.93,11.3,76651,13.1812909698783,13.1812909698783,12.5388607746536,12.9633235822128,66815.9129490889,0.0,1.0
2014-10-24,11.27,11.45,11.19,11.45,11156,12.9289076788972,13.1354030987908,12.8371319367222,13.1354030987908,9724.57404156545,0.0,1.0
2014-10-27,10.88,11.36,10.88,11.17,16776,12.4815009357943,13.032155388844,12.4815009357943,12.8141880011785,14623.47204386,0.0,1.0
2014-10-28,11.28,11.36,11.0201,11.0401,16490,12.9403796466691,13.032155388844,12.6422232042782,12.6651671398219,14374.1686935653,0.0,1.0
2014-10-29,10.87,11.28,10.7,11.15,61282,12.4700289680224,12.9403796466691,12.2750055159006,12.7912440656348,53418.9087858744,0.0,1.0
2014-10-30,10.14,10.7,10.05,10.7,108614,11.6325753206759,12.2750055159006,11.5293276107291,12.2750055159006,94677.7415696121,0.0,1.0
2014-10-31,9.54,9.7,9.35,9.55,78454,10.9442572543637,11.1278087387136,10.7262898666982,10.9557292221356,68387.5700839888,0.0,1.0
2014-11-03,9.85,10.01,9.41,9.64,61034,11.2998882552917,11.4834397396416,10.7951216733294,11.0589769320824,53202.7296569475,0.0,1.0
2014-11-04,9.49,9.91,9.45,9.84,27913,10.8868974155044,11.3687200619229,10.8410095444169,11.2884162875198,24331.4839747415,0.0,1.0
2014-11-05,8.86,9.409,8.83,9.19,129596,10.1641634458766,10.7939744765522,10.129747542561,10.5427383823483,112967.541904869,0.0,1.0
2014-11-06,9.21,9.4,9.02,9.0299,191492,10.565682317892,10.7836497055576,10.3477149302265,10.3590721783207,166921.668372845,0.0,1.0
2014-11-07,10.24,10.38,9.26,9.26,61617,11.7472949983946,11.9079025472008,10.6230421567514,10.6230421567514,53710.9249479329,0.0,1.0
2014-11-10,9.81,10.17,9.7,10.0,55286,11.2540003842042,11.6669912239915,11.1278087387136,11.4719677718697,48192.2553300456,0.0,1.0
2014-11-11,10.32,10.68,9.95,9.95,225804,11.8390707405696,12.2520615803569,11.4146079330104,11.4146079330104,196831.096887921,0.0,1.0
2014-11-12,10.59,10.59,10.27,10.3822,42479,12.14881387041,12.14881387041,11.7817109017102,11.9104263801106,37028.5210390517,0.0,1.0
2014-11-13,10.08,10.56,10.08,10.55,16271,11.5637435140447,12.1143979670944,11.5637435140447,12.1029259993226,14183.2685756823,0.0,1.0
2014-11-14,10.69,10.71,9.77,9.88,50383,12.2635335481287,12.2864774836725,11.2081125131167,11.3343041586073,43918.3590835599,0.0,1.0
2014-11-17,10.86,10.9594,10.5601,10.73,25576,12.4585570002505,12.5725883599029,12.1145126867722,12.3094214192162,22294.3443606202,0.0,1.0
2014-11-18,11.47,11.63,11.12,11.12,32373,13.1583470343346,13.3418985186845,12.7568281623191,12.7568281623191,28219.2215352813,0.0,1.0
2014-11-19,10.95,11.4499,10.8801,11.33,24442,12.5618047101974,13.1352883791131,12.481615655472,12.9977394855284,21305.8478598012,0.0,1.0
2014-11-20,11.36,11.4799,11.0,11.39,30946,13.032155388844,13.1697042824287,12.6191645490567,13.0665712921596,26975.3198539159,0.0,1.0
2014-11-21,11.41,11.72,11.2901,11.63,51182,13.0895152277034,13.4451462286313,12.9519663341186,13.3418985186845,44614.83942232,0.0,1.0
2014-11-24,11.19,11.45,11.18,11.37,35832,12.8371319367222,13.1354030987908,12.8256599689504,13.0436273566159,31234.3973697898,0.0,1.0
2014-11-25,11.53,11.53,11.19,11.19,42268,13.2271788409658,13.2271788409658,12.8371319367222,12.8371319367222,36844.5944414565,0.0,1.0
2014-11-26,11.21,11.37,11.2,11.3204,3851,12.860075872266,13.0436273566159,12.8486039044941,12.9867263964674,3356.87832861855,0.0,1.0
2014-11-28,10.17,10.87,10.17,10.87,47129,11.6669912239915,12.4700289680224,11.6669912239915,12.4700289680224,41081.8797064306,0.0,1.0
2014-12-01,11.01,11.13,10.48,10.48,72044,12.6306365168286,12.768300130091,12.0226222249195,12.0226222249195,62800.0369532575,0.0,1.0
2014-12-02,10.61,10.936,10.51,10.89,40789,12.1717578059538,12.5457439553167,12.0570381282351,12.4929729035661,35555.3648782192,0.0,1.0
2014-12-03,10.9,10.9712,10.75,10.75,18563,12.504444871338,12.5861252818737,12.33236535476,12.33236535476,16181.1821381839,0.0,1.0
2014-12-04,10.38,10.9,10.38,10.8501,35246,11.9079025472008,12.504444871338,11.9079025472008,12.4471997521564,30723.5870086963,0.0,1.0
2014-12-05,10.24,10.33,10.15,10.32,74259,11.7472949983946,11.8505427083414,11.6440472884478,11.8390707405696,64730.8303829877,0.0,1.0
2014-12-08,10.2672,10.4,9.86,10.24,23897,11.7784987507341,11.9308464827445,11.3113602230636,11.7472949983946,20830.7767901837,0.0,1.0
2014-12-09,10.7,10.91,10.4346,10.59,33192,12.2750055159006,12.5159168391099,11.9705394912352,12.14881387041,28933.1356747617,0.0,1.0
2014-12-10,10.4,10.75,10.28,10.68,18944,11.9308464827445,12.33236535476,11.7931828694821,12.2520615803569,16513.2960418982,0.0,1.0
2014-12-11,10.01,10.34,10.01,10.15,11789,11.4834397396416,11.8620146761133,11.4834397396416,11.6440472884478,10276.3538343506,0.0,1.0
2014-12-12,9.8,10.04,9.69,10.02,23932,11.2425284164323,11.5178556429572,11.1163367709418,11.4949117074135,20861.2859414437,0.0,1.0
2014-12-15,9.22,9.78,9.21,9.65,46615,10.5771542856639,11.2195844808886,10.565682317892,11.0704488998543,40633.8310279288,0.0,1.0
2014-12-16,8.98,9.67,8.9212,9.52,27387,10.301827059139,11.093392835398,10.2343718886404,10.92131331882,23872.975015808,0.0,1.0
2014-12-17,9.53,9.55,9.03,9.12,13050,10.9327852865919,10.9557292221356,10.3591868979984,10.4624346079452,11375.5549697408,0.0,1.0
2014-12-18,10.16,10.19,9.59,9.84,14789,11.6555192562197,11.6899351595353,11.0016170932231,11.2884162875198,12891.423942337,0.0,1.0
2014-12-19,9.84,10.15,9.79,10.15,15142,11.2884162875198,11.6440472884478,11.2310564486605,11.6440472884478,13199.1305250434,0.0,1.0
2014-12-22,9.54,9.84,9.31,9.83,27376,10.9442572543637,11.2884162875198,10.6804019956107,11.2769443197479,23863.386425412,0.0,1.0
2014-12-23,9.21,9.6899,9.19,9.47,17546,10.565682317892,11.1162220512641,10.5427383823483,10.8639534799606,15294.6733715766,0.0,1.0
2014-12-24,9.66,9.7199,9.29,9.29,4654,11.0819208676262,11.1506379545797,10.657458060067,10.657458060067,4056.8454275229,0.0,1.0
2014-12-26,9.93,9.95,9.83,9.83,10896,11.3916639974666,11.4146079330104,11.2769443197479,11.2769443197479,9497.93463220668,0.0,1.0
2014-12-29,9.86,9.9099,9.824,9.88,7927,11.3271651530629,11.3844902586549,11.2858083634574,11.3501411472881,6900.24546687794,0.013777,1.0
2014-12-30,10.16,10.33,9.95,10.12,34507,11.6718050664421,11.8671010173569,11.4305571270766,11.6258530779915,30037.4379116383,0.0,1.0
2014-12-31,10.25,10.33,9.9341,9.95,44922,11.7751970404558,11.8671010173569,11.4122912116675,11.4305571270766,39103.4220844067,0.0,1.0
2015-01-02,10.52,10.5935,10.07,10.07,11769,12.0853729624971,12.169809741275,11.5684130924283,11.5684130924283,10244.6056389159,0.0,1.0
2015-01-05,10.9301,11.03,10.5928,10.65,14575,12.5564957240865,12.6712608152417,12.1690055814771,12.2347169249614,12687.1549993372,0.0,1.0
2015-01-06,11.44,11.6199,11.01,11.01,39426,13.14226869686,13.3489377649163,12.6482848210164,12.6482848210164,34319.2983193048,0.0,1.0
2015-01-07,11.28,11.63,11.09,11.39,52977,12.9584607430577,13.3605406420001,12.7401887979176,13.0848287112968,46115.0881921022,0.0,1.0
2015-01-08,10.91,11.4899,10.83,11.41,32452,12.53340484989,13.199593802452,12.4415008729889,13.107804705522,28248.6143422637,0.0,1.0
2015-01-09,11.41,11.5399,11.0608,11.5399,4806,13.107804705522,13.2570337880152,12.7066438463487,13.2570337880152,4183.49687319485,0.0,1.0
2015-01-12,11.798,11.88,11.49,11.5,75780,13.5535389934925,13.6477405698161,13.1997086824232,13.2111966795358,65964.5012589895,0.0,1.0
2015-01-13,11.54,11.99,11.4188,11.92,37531,13.2571486679864,13.7741085380551,13.1179141429812,13.6936925582667,32669.7505509519,0.0,1.0
2015-01-14,11.2,11.88,11.11,11.88,21902,12.8665567661566,13.6477405698161,12.7631647921428,13.6477405698161,19065.1162123831,0.0,1.0
2015-01-15,11.69,11.94,11.5301,11.61,35379,13.429468624676,13.7166685524919,13.2457755508448,13.3375646477748,30796.4910272076,0.0,1.0
2015-01-16,11.96,11.99,11.74,11.74,23201,13.7396445467172,13.7741085380551,13.4869086102392,13.4869086102392,20195.8616219296,0.0,1.0
2015-01-20,12.62,12.65,12.25,12.33,129753,14.4978523561515,14.5323163474894,14.0727964629838,14.1647004398849,112946.581312453,0.0,1.0
2015-01-21,12.17,12.8,11.99,12.78,60965,13.9808924860827,14.704636304179,13.7741085380551,14.6816603099537,53068.4325581195,0.0,1.0
2015-01-22,11.97,12.5,11.97,12.41,55908,13.7511325438299,14.3599963907998,13.7511325438299,14.256604416786,48666.4467720716,0.0,1.0
2015-01-23,11.55,11.96,11.55,11.96,19769,13.268636665099,13.7396445467172,13.268636665099,13.7396445467172,17208.3956900101,0.0,1.0
2015-01-26,11.72,11.72,11.2,11.53,39755,13.4639326160139,13.4639326160139,12.8665567661566,13.2456606708737,34605.6841851561,0.0,1.0
2015-01-27,12.17,12.2,11.78,11.8921,15208,13.9808924860827,14.0153564774206,13.5328605986897,13.6616410463224,13238.16488713,0.0,1.0
2015-01-28,11.63,12.1099,11.3758,11.98,12033,13.3605406420001,13.9118496234357,13.0685157553968,13.7626205409425,10474.4107106021,0.0,1.0
2015-01-29,11.11,11.54,10.88,11.54,42508,12.7631647921428,13.2571486679864,12.4989408585521,13.2571486679864,37002.0984364891,0.0,1.0
2015-01-30,11.55,11.55,11.0,11.17,29988,13.268636665099,13.268636665099,12.6367968239038,12.8320927748187,26103.7670065266,0.0,1.0
2015-02-02,11.6899,11.774,11.3,11.3,14748,13.4293537447048,13.5259678004221,12.981436737283,12.981436737283,12837.7469591922,0.0,1.0
2015-02-03,11.33,11.7799,11.32,11.44,57710,13.0159007286209,13.5327457187186,13.0044127315083,13.14226869686,50235.0404810808,0.0,1.0
2015-02-04,11.59,11.677,11.45,11.45,16975,13.3145886535496,13.4145342284295,13.1537566939726,13.1537566939726,14776.2920146654,0.0,1.0
2015-02-05,11.83,11.85,11.52,11.52,25795,13.5903005842529,13.6132765784782,13.2341726737611,13.2341726737611,22453.8705459969,0.0,1.0
2015-02-06,11.2343,11.63,11.1101,11.63,15625,12.905960596253,13.3605406420001,12.763279672114,13.3605406420001,13601.1524435433,0.0,1.0
2015-02-09,11.53,11.6782,11.219,11.35,17156,13.2456606708737,13.415912788083,12.8883839606706,13.0388767228462,14933.8477645715,0.0,1.0
2015-02-10,11.14,11.38,11.02,11.38,16885,12.7976287834808,13.0733407141841,12.6597728181291,13.0733407141841,14697.9493765906,0.0,1.0
2015-02-11,11.0,11.1476,10.99,11.0706,9531,12.6367968239038,12.8063596612864,12.6253088267912,12.717902083519,8296.48537212235,0.0,1.0
2015-02-12,11.0528,11.22,11.05,11.11,8218,12.6974534486585,12.8895327603819,12.694236809467,12.7631647921428,7153.55332998653,0.0,1.0
2015-02-13,11.3,11.4,11.2558,11.4,7415,12.981436737283,13.0963167084094,12.9306597900451,13.0963167084094,6454.56290360793,0.0,1.0
2015-02-17,11.1,11.1421,11.02,11.02,16121,12.7516767950302,12.8000412628744,12.6597728181291,12.6597728181291,14032.9074267112,0.0,1.0
2015-02-18,11.12,11.13,10.79,11.1,9000,12.7746527892555,12.7861407863681,12.3955488845384,12.7516767950302,7834.26380748096,0.0,1.0
2015-02-19,10.78,11.07,10.6,11.07,60890,12.3840608874257,12.7172128036923,12.1772769393982,12.7172128036923,53003.1470263908,0.0,1.0
2015-02-20,10.74,11.0287,10.71,10.84,2072,12.3381088989752,12.6697673756171,12.3036449076373,12.4529888701016,1803.62162323339,0.0,1.0
2015-02-23,10.48,10.7,10.19,10.61,57083,12.0394209740465,12.2921569105246,11.70626905778,12.1887649365109,49689.2534358264,0.0,1.0
2015-02-24,10.57,10.57,10.2514,10.48,20731,12.1428129480603,12.1428129480603,11.7768053600516,12.0394209740465,18045.7914436542,0.0,1.0
2015-02-25,10.59,10.76,10.44,10.59,22712,12.1657889422856,12.3610848932004,11.993468985596,12.1657889422856,19770.1999550564,0.0,1.0
2015-02-26,10.8,10.94,10.73,10.79,18576,12.407036881651,12.567868841228,12.3266209018625,12.3955488845384,16169.9204986407,0.0,1.0
2015-02-27,10.93,11.0292,10.86,10.87,6867,12.5563808441153,12.6703417754727,12.4759648643268,12.4874528614395,5977.54328510799,0.0,1.0
2015-03-02,10.82,11.03,10.82,10.92,22940,12.4300128758763,12.6712608152417,12.4300128758763,12.5448928470027,19968.6679715126,0.0,1.0
2015-03-03,10.78,10.93,10.6621,10.84,4579,12.3840608874257,12.5563808441153,12.2486174014677,12.4529888701016,3985.89933049505,0.0,1.0
2015-03-04,10.63,10.79,10.6,10.74,3014,12.2117409307361,12.3955488845384,12.1772769393982,12.3381088989752,2623.60790174974,0.0,1.0
2015-03-05,10.58,10.65,10.5756,10.65,3739,12.1543009451729,12.2347169249614,12.1492462264434,12.2347169249614,3254.70137513016,0.0,1.0
2015-03-06,10.03,10.27,9.99,10.27,22145,11.5224611039777,11.7981730346811,11.4765091155272,11.7981730346811,19276.6413351852,0.0,1.0
2015-03-09,9.67,10.27,9.6501,10.14,23360,11.1088932079227,11.7981730346811,11.0860320936686,11.6488290722168,20334.2669491951,0.0,1.0
2015-03-10,9.37,9.74,9.23,9.74,28083,10.7642532945435,11.1893091877112,10.6034213349666,11.1893091877112,24445.5145006098,0.0,1.0
2015-03-11,9.66,9.66,9.16,9.43,19071,11.0974052108101,11.0974052108101,10.5230053551781,10.8331812772194,16600.8050080521,0.0,1.0
2015-03-12,9.428,9.6499,9.42,9.6499,16816,10.8308836777968,11.0858023337263,10.8216932801067,11.0858023337263,14637.8866874,0.0,1.0
2015-03-13,9.66,9.7181,9.4,9.57,11596,11.0974052108101,11.1641504740345,10.7987172858814,10.9940132367963,10094.013679061,0.0,1.0
2015-03-16,9.4332,9.56,9.37,9.56,11035,10.8368574362954,10.9825252396837,10.7642532945435,10.9825252396837,9605.67790172805,0.0,1.0
2015-03-17,9.14,9.45,9.12,9.21,14623,10.5000293609528,10.8561572714446,10.4770533667275,10.5804453407413,12728.9377396438,0.0,1.0
2015-03-18,9.5,9.7899,9.12,9.12,13927,10.9135972570078,11.2466342933033,10.4770533667275,10.4770533667275,12123.0880051986,0.0,1.0
2015-03-19,9.57,9.69,9.49,9.49,10862,10.9940132367963,11.131869202148,10.9021092598952,10.9021092598952,9455.08594187315,0.0,1.0
2015-03-20,9.85,10.0,9.69,9.72,14320,11.3156771559502,11.4879971126398,11.131869202148,11.1663331934859,12465.1841914586,0.0,1.0
2015-03-23,10.08,10.0899,9.9,9.9,7818,11.5799010895409,11.5912742066825,11.3731171415134,11.3731171415134,6805.36382743182,0.0,1.0
2015-03-24,10.2,10.2,10.05,10.11,4616,11.7177570548926,11.7177570548926,11.545437098203,11.6143650808789,4018.10685948136,0.0,1.0
2015-03-25,10.1,10.3278,10.05,10.3278,11280,11.6028770837662,11.8645736579922,11.545437098203,11.8645736579922,9818.94397204283,0.0,1.0
2015-03-26,10.14,10.36,10.1301,10.26,15122,11.6488290722168,11.9015650086949,11.6374559550753,11.7866850375685,13163.3041440808,0.0,1.0
2015-03-27,10.03,10.2,9.97,10.2,3444,11.5224611039777,11.7177570548926,11.4535331213019,11.7177570548926,2997.91161699606,0.0,1.0
2015-03-30,9.68,9.82,9.67,9.75,10203,11.1203812050353,11.2812131646123,11.1088932079227,11.2007971848238,8881.44373641429,0.0,1.0
2015-03-31,9.64,9.74,9.64,9.71,3418,11.0744292165848,11.1893091877112,11.0744292165848,11.1548451963733,2975.27929932999,0.0,1.0
2015-04-01,10.08,10.08,9.77,9.77,6449,11.5799010895409,11.5799010895409,11.2237731790491,11.2237731790491,5613.68525493832,0.0,1.0
2015-04-02,10.1836,10.24,10.0001,10.08,4641,11.6989167396279,11.7637090433432,11.4881119926109,11.5799010895409,4039.86870339101,0.0,1.0
2015-04-06,10.478,10.63,10.3999,10.49,22971,12.037123374624,12.2117409307361,11.9474021171743,12.0509089711592,19995.6526579606,0.0,1.0
2015-04-07,10.37,10.5895,10.35,10.55,26409,11.9130530058075,12.1652145424299,11.8900770115822,12.119836953835,22988.3414324183,0.0,1.0
2015-04-08,10.29,10.5,10.27,10.497,17966,11.8211490289064,12.0623969682718,11.7981730346811,12.058950569138,15638.9315072448,0.0,1.0
2015-04-09,10.1,10.27,10.05,10.27,11208,11.6028770837662,11.7981730346811,11.545437098203,11.7981730346811,9756.26986158298,0.0,1.0
2015-04-10,10.27,10.3335,10.19,10.19,7577,11.7981730346811,11.8711218163464,11.70626905778,11.70626905778,6595.57965214259,0.0,1.0
2015-04-13,10.14,10.4,10.117,10.27,6750,11.6488290722168,11.9475169971454,11.6224066788577,11.7981730346811,5875.69785561071,0.0,1.0
2015-04-14,10.22,10.22,10.0601,10.12,5878,11.7407330491179,11.7407330491179,11.5570399752868,11.6258530779915,5116.64474004146,0.0,1.0
2015-04-15,10.44,10.55,10.21,10.28,49906,11.993468985596,12.119836953835,11.7292450520053,11.8096610317937,43441.8632862383,0.0,1.0
2015-04-16,10.58,10.62,10.31,10.53,14253,12.1543009451729,12.2002529336235,11.8441250231317,12.0968609596097,12406.8624497807,0.0,1.0
2015-04-17,10.58,10.699,10.446,10.54,7025,12.1543009451729,12.2910081108133,12.0003617838636,12.1083489567224,6115.0781386171,0.0,1.0
2015-04-20,10.59,10.59,10.3901,10.5,38271,12.1657889422856,12.1657889422856,11.9361438800039,12.0623969682718,33313.9011306782,0.0,1.0
2015-04-21,10.59,10.59,10.454,10.59,33056,12.1657889422856,12.1657889422856,12.0095521815537,12.1657889422856,28774.3804911211,0.0,1.0
2015-04-22,10.325,10.59,10.28,10.59,5656,11.8613570188006,12.1657889422856,11.8096610317937,12.1657889422856,4923.3995661236,0.0,1.0
2015-04-23,10.59,10.7,10.3,10.3,16064,12.1657889422856,12.2921569105246,11.832637026019,11.832637026019,13983.2904225971,0.0,1.0
2015-04-24,10.44,10.81,10.41,10.58,20705,11.993468985596,12.4185248787636,11.9590049942581,12.1543009451729,18023.1591259881,0.0,1.0
2015-04-27,10.8,10.942,10.66,10.66,14861,12.407036881651,12.5701664406505,12.246204922074,12.246204922074,12936.1104936639,0.0,1.0
2015-04-28,11.15,11.19,10.88,10.88,22201,12.8091167805934,12.855068769044,12.4989408585521,12.4989408585521,19325.3878655428,0.0,1.0
2015-04-29,11.41,11.526,11.19,11.19,7190,13.107804705522,13.2410654720287,12.855068769044,12.855068769044,6258.70630842092,0.0,1.0
2015-04-30,11.06,11.26,10.99,11.26,19618,12.7057248065796,12.9354847488324,12.6253088267912,12.9354847488324,17076.9541527958,0.0,1.0
2015-05-01,10.99,10.99,10.82,10.94,11244,12.6253088267912,12.6253088267912,12.4300128758763,12.567868841228,9787.60691681286,0.0,1.0
2015-05-04,11.12,11.1445,11.0701,11.12,5004,12.7746527892555,12.8027983821815,12.7173276836634,12.7746527892555,4355.85067695941,0.0,1.0
2015-05-05,11.1,11.29,10.95,11.27,56976,12.7516767950302,12.9699487401704,12.5793568383406,12.9469727459451,49596.1127438928,0.0,1.0
2015-05-06,10.94,11.3284,10.9302,11.22,16499,12.567868841228,13.0140626490829,12.5566106040576,12.8895327603819,14361.9465066253,0.0,1.0
2015-05-07,10.74,11.09,10.668,10.83,9068,12.3381088989752,12.7401887979176,12.2553953197642,12.4415008729889,7893.45602291525,0.0,1.0
2015-05-08,10.82,10.9199,10.672,10.8101,7966,12.4300128758763,12.5447779670316,12.2599905186092,12.4186397587348,6934.19394337703,0.0,1.0
2015-05-11,10.83,11.009,10.79,11.009,13281,12.4415008729889,12.6471360213052,12.3955488845384,12.6471360213052,11560.7619585728,0.0,1.0
2015-05-12,11.05,11.16,10.9,10.9,60029,12.694236809467,12.820604777706,12.5219168527774,12.5219168527774,52253.6691221417,0.0,1.0
2015-05-13,11.14,11.4639,11.14,11.24,67049,12.7976287834808,13.1697250099592,12.7976287834808,12.9125087546072,58364.3948919766,0.0,1.0
2015-05-14,11.26,11.3899,11.23,11.27,22767,12.9354847488324,13.0847138313256,12.9010207574945,12.9469727459451,19818.0760116577,0.0,1.0
2015-05-15,11.28,11.3148,11.11,11.25,3933,12.9584607430577,12.9984389730097,12.7631647921428,12.9239967517198,3423.57328386919,0.0,1.0
2015-05-18,11.22,11.33,11.1532,11.33,1590,12.8895327603819,13.0159007286209,12.8127929396694,13.0159007286209,1384.05327265497,0.0,1.0
2015-05-19,10.92,11.0564,10.81,11.03,6292,12.5448928470027,12.7015891276191,12.4185248787636,12.6712608152417,5477.02087518558,0.0,1.0
2015-05-20,11.15,11.15,10.89,10.9,6981,12.8091167805934,12.8091167805934,12.5104288556648,12.5219168527774,6076.77729333607,0.0,1.0
2015-05-21,11.0,11.05,10.85,11.05,13170,12.6367968239038,12.694236809467,12.4644768672142,12.694236809467,11464.1393716138,0.0,1.0
2015-05-22,10.94,10.94,10.88,10.88,2439,12.567868841228,12.567868841228,12.4989408585521,12.4989408585521,2123.08549182734,0.0,1.0
2015-05-26,10.79,10.81,10.6,10.74,16062,12.3955488845384,12.4185248787636,12.1772769393982,12.3381088989752,13981.5494750843,0.0,1.0
2015-05-27,10.77,10.8499,10.73,10.8,3880,12.3725728903131,12.4643619872431,12.3266209018625,12.407036881651,3377.43817478068,0.0,1.0
2015-05-28,10.7868,10.85,10.68,10.68,3737,12.3918727254623,12.4644768672142,12.2691809162993,12.2691809162993,3252.96042761738,0.0,1.0
2015-05-29,10.82,10.84,10.72,10.75,27074,12.4300128758763,12.4529888701016,12.3151329047499,12.3495968960878,23567.2064804155,0.0,1.0
2015-06-01,10.73,11.04,10.7,10.85,60603,12.3266209018625,12.6827488123544,12.2921569105246,12.4644768672142,52753.3210583078,0.0,1.0
2015-06-02,10.985,11.0089,10.79,10.82,28769,12.6195648282348,12.6470211413341,12.3955488845384,12.4300128758763,25042.6594974912,0.0,1.0
2015-06-03,10.7,10.95,10.7,10.94,18605,12.2921569105246,12.5793568383406,12.2921569105246,12.567868841228,16195.1642375759,0.0,1.0
2015-06-04,10.68,10.7111,10.6,10.66,46228,12.2691809162993,12.3049085873196,12.1772769393982,12.246204922074,40240.2608102479,0.0,1.0
2015-06-05,10.57,10.68,10.42,10.53,29281,12.1428129480603,12.2691809162993,11.9704929913707,12.0968609596097,25488.3420607611,0.0,1.0
2015-06-08,10.69,10.76,10.6,10.65,28363,12.280668913412,12.3610848932004,12.1772769393982,12.2347169249614,24689.247152398,0.0,1.0
2015-06-09,10.75,10.93,10.7,10.85,46961,12.3495968960878,12.5563808441153,12.2921569105246,12.4644768672142,40878.3180736793,0.0,1.0
2015-06-10,10.81,10.9999,10.7,10.86,43460,12.4185248787636,12.6366819439327,12.2921569105246,12.4759648643268,37830.7894525693,0.0,1.0
2015-06-11,10.64,10.77,10.54,10.77,18902,12.2232289278488,12.3725728903131,12.1083489567224,12.3725728903131,16453.6949432228,0.0,1.0
2015-06-12,10.59,10.69,10.5,10.57,15096,12.1657889422856,12.280668913412,12.0623969682718,12.1428129480603,13140.6718264147,0.0,1.0
2015-06-15,10.53,10.64,10.43,10.54,24451,12.0968609596097,12.2232289278488,11.9819809884833,12.1083489567224,21283.9538174131,0.0,1.0
2015-06-16,10.32,10.41,10.25,10.41,12949,11.8556130202443,11.9590049942581,11.7751970404558,11.9590049942581,11271.7646714523,0.0,1.0
2015-06-17,10.5,10.5,10.1501,10.27,11917,12.0623969682718,12.0623969682718,11.6604319493005,11.7981730346811,10373.4357548612,0.0,1.0
2015-06-18,10.53,10.7766,10.34,10.65,9932,12.0968609596097,12.3801549684074,11.8785890144696,12.2347169249614,8645.54534843346,0.0,1.0
2015-06-19,10.4933,10.6999,10.4169,10.5501,8219,12.0547000102063,12.2920420305535,11.9669317122658,12.1199518338061,7154.42380374292,0.0,1.0
2015-06-22,10.28,10.54,10.15,10.29,17545,11.8096610317937,12.1083489567224,11.6603170693294,11.8211490289064,15272.462055806,0.0,1.0
2015-06-23,10.42,10.42,10.21,10.21,15202,11.9704929913707,11.9704929913707,11.7292450520053,11.7292450520053,13232.9420445917,0.0,1.0
2015-06-24,10.46,10.46,10.24,10.27,5238,12.0164449798213,12.0164449798213,11.7637090433432,11.7981730346811,4559.54153595391,0.0,1.0
2015-06-25,10.39,10.4,10.1601,10.1601,5930,11.9360290000328,11.9475169971454,11.6719199464132,11.6719199464132,5161.90937537356,0.0,1.0
2015-06-26,10.3501,10.44,10.26,10.2601,9395,11.8901918915533,11.993468985596,11.7866850375685,11.7867999175396,8178.10094125377,0.0,1.0
2015-06-29,10.2,10.43,10.16,10.28,18456,11.7177570548926,11.9819809884833,11.6718050664421,11.8096610317937,16065.4636478743,0.0,1.0
2015-06-30,10.26,10.5,10.05,10.21,18536,11.7866850375685,12.0623969682718,11.545437098203,11.7292450520053,16135.1015483852,0.0,1.0
2015-07-01,10.0,10.12,10.0,10.05,11089,11.4879971126398,11.6258530779915,11.4879971126398,11.545437098203,9652.68348457296,0.0,1.0
2015-07-02,10.04,10.16,9.94,10.0,9038,11.5339491010904,11.6718050664421,11.419069129964,11.4879971126398,7867.34181022365,0.0,1.0
2015-07-06,10.06,10.1318,9.94,9.94,3168,11.5569250953157,11.6394089145844,11.419069129964,11.419069129964,2757.66086023329,0.0,1.0
2015-07-07,9.78,9.85,9.56,9.85,8704,11.2352611761617,11.3156771559502,10.9825252396837,11.3156771559502,7576.60357559051,0.0,1.0
2015-07-08,9.594,9.81,9.58,9.81,23127,11.0215844298666,11.2697251674997,11.0055012339089,11.2697251674997,20131.446563957,0.0,1.0
2015-07-09,9.55,9.9099,9.54,9.63,13218,10.971037242571,11.3844902586549,10.9595492454584,11.0629412194721,11505.9221119204,0.0,1.0
2015-07-10,9.62,9.69,9.56,9.6,5230,11.0514532223595,11.131869202148,10.9825252396837,11.0284772281342,4552.57774590283,0.0,1.0
2015-07-13,9.72,9.72,9.39,9.58,12729,11.1663331934859,11.1663331934859,10.7872292887688,11.0055012339089,11080.2604450473,0.0,1.0
2015-07-14,9.84,9.8699,9.74,9.81,13095,11.3041891588376,11.3385382702044,11.1893091877112,11.2697251674997,11398.8538398848,0.0,1.0
2015-07-15,9.56,9.8,9.5101,9.8,11859,10.9825252396837,11.258237170387,10.9252001340916,11.258237170387,10322.9482769907,0.0,1.0
2015-07-16,9.4701,9.6,9.41,9.49,4654,10.879248145641,11.0284772281342,10.8102052829941,10.9021092598952,4051.18486222406,0.0,1.0
2015-07-17,9.19,9.45,9.081,9.45,24140,10.557469346516,10.8561572714446,10.4322501779882,10.8561572714446,21013.2364791767,0.0,1.0
2015-07-20,8.2157,9.11,8.19,9.11,72860,9.4381937878315,10.4655653696149,9.40866963525201,10.4655653696149,63422.7178903403,0.0,1.0
2015-07-21,8.3,8.5,8.2,8.2,48101,9.53503760349105,9.76479754574385,9.42015763236465,9.42015763236465,41870.6581559602,0.0,1.0
2015-07-22,8.23,8.31,8.1095,8.27,23534,9.45462162370257,9.54652560060369,9.31619125849526,9.50057361215313,20485.7293828063,0.0,1.0
2015-07-23,7.96,8.42,7.89,8.26,112117,9.1444457016613,9.67289356884273,9.06402972187282,9.48908561504049,97594.9061448159,0.0,1.0
2015-07-24,8.28,8.371,7.7,7.89,34578,9.51206160926577,9.61660238299079,8.84575777673266,9.06402972187282,30099.2415483419,0.0,1.0
2015-07-27,8.28,8.6,8.23,8.28,79378,9.51206160926577,9.87967751687025,9.45462162370257,9.51206160926577,69096.4658344694,0.0,1.0
2015-07-28,8.43,8.49,8.3,8.36,55689,9.68438156595537,9.75330954863121,9.53503760349105,9.60396558616689,48475.8130194231,0.0,1.0
2015-07-29,8.62,8.66,8.36,8.46,48272,9.90265351109553,9.94860549954609,9.60396558616689,9.71884555729329,42019.5091683023,0.0,1.0
2015-07-30,8.35,8.49,8.3,8.49,18244,9.59247758905425,9.75330954863121,9.53503760349105,9.75330954863121,15880.9232115203,0.0,1.0
2015-07-31,8.41,8.47,8.37,8.39,13757,9.66140557173009,9.73033355440593,9.61545358327953,9.63842957750481,11975.1074666129,0.0,1.0
2015-08-03,8.27,8.43,8.1601,8.43,26930,9.50057361215313,9.68438156595537,9.37432052388522,9.68438156595537,23441.8582594958,0.0,1.0
2015-08-04,8.34,8.3799,8.34,8.3699,4060,9.58098959194161,9.62682670042104,9.58098959194161,9.6153387033084,3534.1234509303,0.0,1.0
2015-08-05,8.13,8.44,8.08,8.4391,34698,9.33974165257618,9.69586956306801,9.28230166701298,9.69483564332787,30203.6983991083,0.0,1.0
2015-08-06,8.34,8.34,8.14,8.14,15480,9.58098959194161,9.58098959194161,9.35122964968882,9.35122964968882,13474.9337488673,0.0,1.0
2015-08-07,8.4601,8.6876,8.42,8.47,27381,9.71896043726442,9.98031237157697,9.67289356884273,9.73033355440593,23834.4419236263,0.0,1.0
2015-08-10,8.72,8.9499,8.5,8.5,106921,10.0175334822219,10.2816425358415,9.76479754574385,9.76479754574385,93071.9245066305,0.0,1.0
2015-08-11,9.15,9.15,8.78,8.81,28471,10.5115173580654,10.5115173580654,10.0864614648978,10.1209254562357,24783.2583180879,0.0,1.0
2015-08-12,9.71,9.7199,9.21,9.21,49858,11.1548451963733,11.1662183135148,10.5804453407413,10.5804453407413,43400.0805459317,0.0,1.0
2015-08-13,9.385,9.73,9.24,9.64,25366,10.7814852902125,11.1778211905985,10.6149093320792,11.0744292165848,22080.4373045069,0.0,1.0
2015-08-14,9.16,9.52,9.1374,9.36,33093,10.5230053551781,10.9365732512331,10.4970424817035,10.7527652974309,28806.5880201075,0.0,1.0
2015-08-17,9.26,9.39,9.18,9.24,22862,10.6378853263045,10.7872292887688,10.5459813494034,10.6149093320792,19900.7710185144,0.0,1.0
2015-08-18,9.03,9.17,8.94,9.1,20610,10.3736613927138,10.5344933522907,10.2702694187,10.4540773725022,17940.4641191313,0.0,1.0
2015-08-19,9.37,9.41,9.1,9.1,9148,10.7642532945435,10.8102052829941,10.4540773725022,10.4540773725022,7963.09392342622,0.0,1.0
2015-08-20,9.59,9.77,9.5515,9.68,27853,11.0169892310216,11.2237731790491,10.9727604421379,11.1203812050353,24245.3055366408,0.0,1.0
2015-08-21,9.37,9.79,9.29,9.79,47264,10.7642532945435,11.2467491732744,10.6723493176424,11.2467491732744,41142.0716218645,0.0,1.0
2015-08-24,8.61,9.4,8.42,8.98,100808,9.89116551398289,10.7987172858814,9.67289356884273,10.3162214071506,87750.7184338379,0.0,1.0
2015-08-25,8.41,8.7,8.36,8.64,43403,9.66140557173009,9.99455748799664,9.60396558616689,9.92562950532081,37781.1724484552,0.0,1.0
2015-08-26,8.14,8.28,8.0,8.28,38259,9.35122964968882,9.51206160926577,9.19039769011186,9.51206160926577,33303.4554456016,0.0,1.0
2015-08-27,8.4,8.4887,8.15,8.15,40034,9.64991757461745,9.75181610900657,9.36271764680146,9.36271764680146,34848.5463631881,0.0,1.0
2015-08-28,8.7499,8.7899,8.5,8.53,18404,10.0518825935887,10.0978345820393,9.76479754574385,9.79926153708177,16020.1990125422,0.0,1.0
2015-08-31,8.8,8.8,8.5501,8.6,11797,10.109437459123,10.109437459123,9.82235241127817,9.87967751687025,10268.9789040948,0.0,1.0
2015-09-01,8.92,9.17,8.67,8.85,139125,10.2472934244747,10.5344933522907,9.96009349665873,10.1668774446862,121104.66135731,0.0,1.0
2015-09-02,8.92,9.069,8.6946,9.01,13632,10.2472934244747,10.4184645814531,9.98835396955582,10.3506853984885,11866.2982470645,0.0,1.0
2015-09-03,8.98,9.1452,8.86,8.86,28666,10.3162214071506,10.5060031194514,10.1783654417989,10.1783654417989,24953.0007005832,0.0,1.0
2015-09-04,9.1569,9.195,8.73,8.95,23294,10.5194440760732,10.5632133450723,10.0290214793346,10.2817574158126,20276.8156812734,0.0,1.0
2015-09-08,9.18,9.2899,9.0201,9.28,11788,10.5459813494034,10.6722344376713,10.3622882755722,10.6608613205298,10261.1446402872,0.0,1.0
2015-09-09,8.73,9.0897,8.7116,9.02,5832,10.0290214793346,10.4422447354762,10.0078835646473,10.3621733956011,5076.60294724765,0.0,1.0
2015-09-10,8.8001,8.87,8.7504,8.8,1763,10.1095523390942,10.1898534389115,10.0524569934444,10.109437459123,1534.64523250988,0.0,1.0
2015-09-11,8.9499,8.9499,8.5601,8.74,4958,10.2816425358415,10.2816425358415,9.83384040839081,10.0405094764472,4315.80888416563,0.0,1.0
2015-09-14,8.79,8.93,8.71,8.89,10373,10.0979494620104,10.2587814215874,10.0060454851093,10.2128294331368,9029.42427500001,0.0,1.0
2015-09-15,8.74,8.858,8.69,8.858,21965,10.0405094764472,10.1760678423764,9.983069490884,10.1760678423764,19119.9560590355,0.0,1.0
2015-09-16,9.15,9.1899,8.79,8.79,20188,10.5115173580654,10.5573544665449,10.0979494620104,10.0979494620104,17573.1241939363,0.0,1.0
2015-09-17,9.4,9.4299,8.88,9.14,11254,10.7987172858814,10.8330663972482,10.2013414360242,10.5000293609528,9796.31165437678,0.0,1.0
2015-09-18,9.37,9.5654,9.334,9.5,17185,10.7642532945435,10.9887287581245,10.722896504938,10.9135972570078,14959.0915035067,0.0,1.0
2015-09-21,9.38,9.45,9.22,9.37,27762,10.7757412916562,10.8561572714446,10.5919333378539,10.7642532945435,24166.0924248095,0.0,1.0
2015-09-22,9.1393,9.4,9.0705,9.29,10521,10.4992252011549,10.7987172858814,10.4201877810199,10.6723493176424,9158.25439094526,0.0,1.0
2015-09-23,9.09,9.2199,9.08,9.17,13111,10.4425893753896,10.5918184578828,10.431101378277,10.5344933522907,11412.781419987,0.0,1.0
2015-09-24,9.45,9.52,9.21,9.21,22006,10.8561572714446,10.9365732512331,10.5804453407413,10.5804453407413,19155.6454830474,0.0,1.0
2015-09-25,9.36,9.43,9.31,9.31,13673,10.7527652974309,10.8331812772194,10.6953253118677,10.6953253118677,11901.9876710763,0.0,1.0
2015-09-28,8.88,9.22,8.88,9.19,7749,10.2013414360242,10.5919333378539,10.2013414360242,10.557469346516,6745.30113824109,0.0,1.0
2015-09-29,8.96,9.039,8.91,9.01,4246,10.2932454129253,10.3840005901151,10.2358054273621,10.3506853984885,3696.03156961824,0.0,1.0
2015-09-30,9.0199,9.03,8.61,9.03,7133,10.36205851563,10.3736613927138,9.89116551398289,10.3736613927138,6209.08930430685,0.0,1.0
2015-10-01,8.86,9.08,8.84,9.08,1562,10.1783654417989,10.431101378277,10.1553894475736,10.431101378277,1359.68000747614,0.0,1.0
2015-10-02,9.33,9.33,8.94,8.94,27866,10.718301306093,10.718301306093,10.2702694187,10.2702694187,24256.6216954737,0.0,1.0
2015-10-05,9.44,9.47,9.25,9.36,30271,10.844669274332,10.8791332656699,10.6263973291918,10.7527652974309,26350.111079584,0.0,1.0
2015-10-06,9.8199,9.889,9.55,9.55,28236,11.2810982846412,11.3604803446895,10.971037242571,10.971037242571,24578.6969853369,0.0,1.0
2015-10-07,9.76,9.79,9.61,9.75,8628,11.2122851819365,11.2467491732744,11.0399652252469,11.2007971848238,7510.44757010506,0.0,1.0
2015-10-08,9.76,9.8996,9.6301,9.73,16761,11.2122851819365,11.3726576216289,11.0630560994433,11.1778211905985,14590.0106307987,0.0,1.0
2015-10-09,10.1499,10.1499,9.84,9.88,39828,11.6602021893583,11.6602021893583,11.3041891588376,11.3501411472881,34669.2287693724,0.0,1.0
2015-10-12,9.85,10.26,9.85,10.26,13764,11.3156771559502,11.7866850375685,11.3156771559502,11.7866850375685,11981.2007829076,0.0,1.0
2015-10-13,10.104,10.34,9.86,9.86,45372,11.6074722826113,11.8785890144696,11.3271651530629,11.3271651530629,39495.1352747806,0.0,1.0
2015-10-14,10.81,10.8175,10.25,10.25,34769,12.4185248787636,12.4271408765981,11.7751970404558,11.7751970404558,30265.5020358119,0.0,1.0
2015-10-15,10.85,10.97,10.69,10.81,34878,12.4644768672142,12.6023328325659,12.280668913412,12.4185248787636,30360.3836752579,0.0,1.0
2015-10-16,10.52,10.88,10.52,10.88,20050,12.0853729624971,12.4989408585521,12.0853729624971,12.4989408585521,17452.9988155548,0.0,1.0
2015-10-19,10.1265,10.4999,10.126,10.49,11248,11.6333202761147,12.0622820883007,11.6327458762591,12.0509089711592,9791.08881183845,0.0,1.0
2015-10-20,10.4053,10.528,10.13,10.18,31186,11.9536056356151,12.0945633601872,11.6373410751041,11.6947810606673,27146.594566678,0.0,1.0
2015-10-21,10.1462,10.38,10.07,10.38,10650,11.6559516304266,11.9245410029201,11.5684130924283,11.9245410029201,9270.54550551916,0.0,1.0
2015-10-22,10.41,10.4899,10.19,10.19,29344,11.9590049942581,12.050794091188,11.70626905778,11.70626905778,25543.1819074134,0.0,1.0
2015-10-23,10.584,10.78,10.31,10.37,25553,12.158896144018,12.3840608874257,11.8441250231317,11.9130530058075,22243.2158969512,0.0,1.0
2015-10-26,10.63,10.76,10.59,10.74,115618,12.2117409307361,12.3610848932004,12.1657889422856,12.3381088989752,100642.434765926,0.0,1.0
2015-10-27,10.5,10.7,10.41,10.57,40008,12.0623969682718,12.2921569105246,11.9590049942581,12.1428129480603,34825.9140455221,0.0,1.0
2015-10-28,10.45,10.94,10.39,10.65,34672,12.0049569827086,12.567868841228,11.9360290000328,12.2347169249614,30181.0660814423,0.0,1.0
2015-10-29,10.07,10.469,10.032,10.4,30948,11.5684130924283,12.0267841772226,11.5247587034003,11.9475169971454,26939.4218126579,0.0,1.0
2015-10-30,10.0301,10.1806,10.02,10.02,14132,11.5225759839489,11.6954703404941,11.5109731068651,11.5109731068651,12301.5351252579,0.0,1.0
2015-11-02,10.0,10.04,9.82,9.87,26819,11.4879971126398,11.5339491010904,11.2812131646123,11.3386531501755,23345.2356725369,0.0,1.0
2015-11-03,9.93,9.93,9.664,9.9,21167,11.4075811328513,11.4075811328513,11.1020004096551,11.3731171415134,18425.3180014389,0.0,1.0
2015-11-04,9.63,9.92,9.62,9.92,16756,11.0629412194721,11.3960931357387,11.0514532223595,11.3960931357387,14585.6582620169,0.0,1.0
2015-11-05,9.44,9.66,9.44,9.59,30701,10.844669274332,11.0974052108101,10.844669274332,11.0169892310216,26724.4147948303,0.0,1.0
2015-11-06,9.24,9.45,9.0,9.34,56120,10.6149093320792,10.8561572714446,10.3391974013758,10.7297893032056,48850.9872084257,0.0,1.0
2015-11-09,9.22,9.37,9.07,9.11,73109,10.5919333378539,10.7642532945435,10.4196133811643,10.4655653696149,63639.4658556808,0.0,1.0
2015-11-10,9.09,9.25,9.08,9.14,22048,10.4425893753896,10.6263973291918,10.431101378277,10.5000293609528,19192.2053808156,0.0,1.0
2015-11-11,9.33,9.34,9.1,9.1,26026,10.718301306093,10.7297893032056,10.4540773725022,10.4540773725022,22654.9499837221,0.0,1.0
2015-11-12,9.18,9.2,9.04,9.09,13042,10.5459813494034,10.5689573436286,10.3851493898264,10.4425893753896,11352.7187307963,0.0,1.0
2015-11-13,9.25,9.2578,9.0301,9.13,19150,10.6263973291918,10.6353579669397,10.3737762726849,10.4885413638402,16669.5724348068,0.0,1.0
2015-11-16,9.23,9.5899,9.23,9.38,13593,10.6034213349666,11.0168743510505,10.6034213349666,10.7757412916562,11832.3497705654,0.0,1.0
2015-11-17,8.93,9.29,8.9,9.29,33258,10.2587814215874,10.6723493176424,10.2243174302494,10.6723493176424,28950.2161899112,0.0,1.0
2015-11-18,18.0,18.0,16.9001,17.2,25758,10.3391974013758,10.3391974013758,9.70741500016621,9.87967751687025,44843.3260340212,0.0,0.5
2015-11-19,18.23,18.42,17.93,18.25,21758,10.4713093681712,10.5804453407413,10.2989894114816,10.4827973652838,37879.5359829269,0.0,1.0
2015-11-20,18.08,18.5495,17.85,18.53,55989,10.3851493898264,10.6548301220456,10.253037423031,10.6436293248608,97473.9102926782,0.0,1.0
2015-11-23,17.92,18.04,17.77,18.02,60009,10.2932454129253,10.3621733956011,10.2070854345805,10.3506853984885,104472.519294028,0.0,1.0
2015-11-24,18.42,19.39,18.12,18.12,98725,10.5804453407413,11.1376132007043,10.4081253840517,10.4081253840517,171875.043198568,0.0,1.0
2015-11-25,18.77,18.99,18.09,18.09,96062,10.7814852902125,10.9078532584515,10.3908933883827,10.3908933883827,167238.899972052,0.0,1.0
2015-11-27,18.29,18.6199,17.91,18.52,94999,10.5057733595091,10.6952678718821,10.287501414369,10.6378853263045,165388.272765975,0.0,1.0
2015-11-30,18.38,18.64,18.1201,18.32,87569,10.557469346516,10.7068133089803,10.4081828240372,10.5230053551781,152453.032746067,0.0,1.0
2015-12-01,18.53,18.93,18.29,18.45,127097,10.6436293248608,10.8733892671136,10.5057733595091,10.5976773364102,221269.20603098,0.0,1.0
2015-12-02,18.47,18.655,17.85,18.36,110670,10.6091653335229,10.7154293068148,10.253037423031,10.5459813494034,192670.661238648,0.0,1.0
2015-12-03,18.73,19.01,18.348,18.63,139022,10.7585092959872,10.9193412555642,10.5390885511358,10.701069310424,242030.005120804,0.0,1.0
2015-12-04,19.15,19.4,18.91,18.94,124499,10.9997572353526,11.1433571992606,10.861901270001,10.8791332656699,216746.224392795,0.0,1.0
2015-12-07,18.5,19.11,18.08,19.06,116871,10.6263973291918,10.9767812411273,10.3851493898264,10.9480612483458,203466.276765358,0.0,1.0
2015-12-08,18.34,18.66,18.28,18.5,95480,10.5344933522907,10.718301306093,10.5000293609528,10.6263973291918,166225.668519619,0.0,1.0
2015-12-09,18.44,18.8,18.32,18.55,70704,10.5919333378539,10.7987172858814,10.5230053551781,10.6551173219734,123091.952943141,0.0,1.0
2015-12-10,18.06,18.5,18.06,18.5,62720,10.3736613927138,10.6263973291918,10.3736613927138,10.6263973291918,109192.228001157,0.0,1.0
2015-12-11,18.3,18.33,17.8094,18.01,22179,10.5115173580654,10.5287493537344,10.2297167888924,10.3449413999322,38612.4748858047,0.0,1.0
2015-12-14,17.83,18.3,17.684,18.3,71628,10.2415494259184,10.5115173580654,10.1576870469961,10.5115173580654,124700.588444944,0.0,1.0
2015-12-15,18.26,18.26,17.67,18.05,68889,10.4885413638402,10.4885413638402,10.1496454490173,10.3679173941574,119932.133207456,0.0,1.0
2015-12-16,18.61,18.72,18.16,18.16,66639,10.6895813133114,10.7527652974309,10.431101378277,10.431101378277,116015.001303716,0.0,1.0
2015-12-17,17.75,18.28,17.54,18.28,132730,10.1955974374678,10.5000293609528,10.0749734677851,10.5000293609528,231075.963370434,0.0,1.0
2015-12-18,18.29,18.424,17.17,17.76,177493,10.5057733595091,10.5827429401638,9.86244552120129,10.2013414360242,309005.996884716,0.0,1.0
2015-12-21,18.5,18.93,18.22,18.4,161076,10.6263973291918,10.8733892671136,10.4655653696149,10.5689573436286,280424.861567513,0.0,1.0
2015-12-22,18.34,19.15,18.2,18.73,123599,10.5344933522907,10.9997572353526,10.4540773725022,10.7585092959872,215179.371631298,0.0,1.0
2015-12-23,18.96,18.99,18.03,18.03,120426,10.8906212627826,10.9078532584515,10.3564293970448,10.3564293970448,209655.345173266,0.0,1.0
2015-12-24,19.2,19.25,18.69,19.07,175808,11.0284772281342,11.0571972209158,10.7355333017619,10.9538052469021,306072.500325693,0.0,1.0
2015-12-28,18.54,19.02,18.45,19.01,105763,10.6493733234171,10.9250852541205,10.5976773364102,10.9193412555642,184127.831793469,0.0,1.0
2015-12-29,16.79,17.2299,16.5748,17.21,118254,10.7479116186508,11.0295081833348,10.6101539902807,11.0167694435366,184732.134990262,1.92155,1.0
2015-12-30,16.6,16.78,16.5,16.5,155573,10.6262854597739,10.7415102418678,10.5622716919439,10.5622716919439,243030.531202664,0.0,1.0
2015-12-31,16.43,16.87,16.42,16.46,239582,10.5174620544629,10.7991226329148,10.5110606776799,10.5366661848119,374266.361943249,0.0,1.0
2016-01-04,16.9,17.13,16.49,16.49,145110,10.8183267632637,10.9655584292727,10.5558703151609,10.5558703151609,226685.609860444,0.0,1.0
2016-01-05,17.2199,17.4,16.89,17.01,141393,11.0231068065518,11.1383956024136,10.8119253864807,10.8887419078767,220879.046481963,0.0,1.0
2016-01-06,17.5299,17.749,17.04,17.08,172916,11.2215494868247,11.3618036521401,10.9079460382257,10.9335515453577,270123.140477075,0.0,1.0
2016-01-07,18.2,18.41,17.45,17.45,65951,11.6505057450533,11.7849346574962,11.1704024863285,11.1704024863285,103026.274246476,0.0,1.0
2016-01-08,18.14,18.31,17.8,18.2,138356,11.6120974843553,11.7209208896662,11.3944506737334,11.6505057450533,216134.754585153,0.0,1.0
2016-01-11,17.25,18.36,17.11,18.35,130574,11.0423749506686,11.7529277735812,10.9527556757067,11.7465263967982,203977.994775809,0.0,1.0
2016-01-12,16.75,17.08,16.23,17.08,167260,10.7223061115188,10.9335515453577,10.389434518803,10.9335515453577,261287.541211893,0.0,1.0
2016-01-13,16.6,17.0,16.46,16.73,36812,10.6262854597739,10.8823405310937,10.5366661848119,10.7095033579528,57506.379092982,0.0,1.0
2016-01-14,15.92,16.64,15.78,16.44,101970,10.1909918385301,10.6518909669058,10.1013725635682,10.5238634312459,159293.857332158,0.0,1.0
2016-01-15,16.01,16.26,15.69,16.1,53387,10.2486042295771,10.408638649152,10.0437601725212,10.306216620624,83399.2464586828,0.0,1.0
2016-01-19,14.77,15.87,14.63,15.76,115161,9.45483350848553,10.1589849546151,9.36521423352358,10.0885698100022,179900.361912608,0.0,1.0
2016-01-20,14.86,15.25,14.58,14.94,239365,9.5124458995325,9.76209959406935,9.3332073496086,9.56365691379647,373927.37236748,0.0,1.0
2016-01-21,15.22,15.24,14.755,14.85,120685,9.74289546372036,9.75569821728636,9.44523144331104,9.5060445227495,188529.755537231,0.0,1.0
2016-01-22,15.42,15.43,15.05,15.35,54243,9.87092299938029,9.87732437616329,9.63407205840943,9.82611336189932,84736.4587944321,0.0,1.0
2016-01-25,15.2865,15.71,15.25,15.64,79056,9.78546461932729,10.0565629260872,9.76209959406935,10.0117532886062,123498.432727774,0.0,1.0
2016-01-26,16.08,16.22,15.51,15.51,145862,10.293413867058,10.38303314202,9.92853539042726,9.92853539042726,227860.357146056,0.0,1.0
2016-01-27,16.39,16.39,15.96,16.06,96220,10.4918565473309,10.4918565473309,10.2165973456621,10.2806111134921,150311.414656274,0.0,1.0
2016-01-28,16.07,16.315,15.91,16.17,85156,10.287012490275,10.4438462214585,10.1845904617471,10.351026258105,133027.63278393,0.0,1.0
2016-01-29,16.09,16.33,15.92,15.94,109772,10.299815243841,10.453448286633,10.1909918385301,10.2037945920961,171481.860420376,0.0,1.0
2016-02-01,16.84,16.84,16.16,16.16,121836,10.7799185025658,10.7799185025658,10.344624881322,10.344624881322,190327.806236351,0.0,1.0
2016-02-02,16.59,16.74,16.37,16.68,78274,10.6198840829909,10.7159047347358,10.4790537937649,10.6774964740378,122276.820523853,0.0,1.0
2016-02-03,17.57,17.62,16.78,16.88,41151,11.2472190077245,11.2792258916395,10.7415102418678,10.8055240096977,64284.6084444016,0.0,1.0
2016-02-04,18.2,18.43,17.86,17.96,183304,11.6505057450533,11.7977374110622,11.4328589344314,11.4968727022613,286350.899523524,0.0,1.0
2016-02-05,18.36,18.466,17.65,17.98,258471,11.7529277735812,11.820782367481,11.2984300219885,11.5096754558273,403774.076674514,0.0,1.0
2016-02-08,19.19,20.0,18.6,18.61,137834,12.2842420465699,12.8027535659926,11.9065608163731,11.9129621931561,215319.305006577,0.0,1.0
2016-02-09,18.76,19.85,18.76,19.43,92600,12.0089828449011,12.7067329142477,12.0089828449011,12.4378750893618,144656.381180325,0.0,1.0
2016-02-10,18.9,19.02,18.4201,18.76,46013,12.098602119863,12.175418641259,11.791400048047,12.0089828449011,71879.8495383405,0.0,1.0
2016-02-11,20.2,20.51,19.6716,20.05,60614,12.9307811016525,13.1292237819254,12.592532352439,12.8347604499076,94689.0052793119,0.0,1.0
2016-02-12,20.4,20.52,19.76,20.21,96257,13.0588086373124,13.1356251587084,12.6491205232007,12.9371824784355,150369.214722189,0.0,1.0
2016-02-16,19.54,20.12,19.47,20.05,72985,12.5082902339748,12.8795700873885,12.4634805964938,12.8347604499076,114014.535425983,0.0,1.0
2016-02-17,20.0,20.22,19.74,19.74,55390,12.8027535659926,12.9435838552185,12.6363177696347,12.6363177696347,86528.260837778,0.0,1.0
2016-02-18,20.95,21.13,19.2278,19.91,58318,13.4108843603772,13.5261091424712,12.3084392508096,12.7451411749456,91102.2768647329,0.0,1.0
2016-02-19,20.88,21.1299,20.765,20.86,25375,13.3660747228963,13.5260451287033,13.2924588898918,13.3532719693303,39639.9100696626,0.0,1.0
2016-02-22,20.54,20.6625,20.0,20.62,41651,13.1484279122744,13.2268447778661,12.8027535659926,13.1996389265384,65065.6904162176,0.0,1.0
2016-02-23,20.83,21.4999,20.5,20.69,111733,13.3340678389813,13.7628960696742,13.1228224051424,13.2444485640193,174545.263913837,0.0,1.0
2016-02-24,21.22,21.9399,21.063,21.26,69763,13.5837215335181,14.044556648126,13.4832199180251,13.6093270406501,108981.243199601,0.0,1.0
2016-02-25,21.47,21.6699,21.14,21.23,35028,13.743755953093,13.8717194749851,13.5325105192542,13.5901229103011,54719.4786175429,0.0,1.0
2016-02-26,21.15,21.5572,20.88,21.46,42709,13.5389118960372,13.7995759586408,13.3660747228963,13.7373545763101,66718.4598685801,0.0,1.0
2016-02-29,21.75,21.75,21.29,21.3437,38744,13.9229945030169,13.9229945030169,13.6285311709991,13.6629065643238,60524.4798320795,0.0,1.0
2016-03-01,21.19,22.18,21.0001,21.84,81621,13.5645174031692,14.1982537046858,13.4429552580601,13.9806068940639,127505.383243189,0.0,1.0
2016-03-02,21.6563,21.6799,21.05,21.26,15440,13.8630136025603,13.8781208517681,13.4748981282072,13.6093270406501,24119.8112896785,0.0,1.0
2016-03-03,22.94,23.04,21.445,21.75,134306,14.6847583401935,14.7487721080235,13.7277525111356,13.9229945030169,209807.990613443,0.0,1.0
2016-03-04,23.02,24.1899,23.02,23.05,73579,14.7359693544575,15.4848664243002,14.7359693544575,14.7551734848065,114942.460808501,0.0,1.0
2016-03-07,23.9,24.22,23.3375,23.4,73756,15.2992905113611,15.504134568417,14.9392130673176,14.9792216722113,115218.963826524,0.0,1.0
2016-03-08,22.81,24.08,22.75,24.0,60377,14.6015404420146,15.4145152934551,14.5631321813166,15.3633042791911,94318.7724246706,0.0,1.0
2016-03-09,22.78,23.1399,21.65,22.63,124730,14.5823363116656,14.8127218620856,13.858980735187,14.4863156599206,194848.708689222,0.0,1.0
2016-03-10,23.5,23.56,22.97,23.0,84702,15.0432354400413,15.0816437007393,14.7039624705425,14.7231666008915,132318.41035352,0.0,1.0
2016-03-11,23.03,23.8599,22.95,23.6,39643,14.7423707312405,15.2736209904613,14.6911597169765,15.1072492078713,61928.8652174044,0.0,1.0
2016-03-14,22.28,23.21,22.28,23.21,40906,14.2622674725158,14.8575955133344,14.2622674725158,14.8575955133344,63901.8782782115,0.0,1.0
2016-03-15,22.08,22.24,21.02,22.24,53312,14.1342399368558,14.2366619653838,13.4556939978582,14.2366619653838,83282.0841629108,0.0,1.0
2016-03-16,23.78,23.78,21.55,22.1,36276,15.2224739899652,15.2224739899652,13.794966967357,14.1470426904218,56669.0592191954,0.0,1.0
2016-03-17,23.81,24.6,23.73,24.14,68122,15.2416781203142,15.7473868861709,15.1904671060502,15.4529235541531,106417.732168101,0.0,1.0
2016-03-18,23.89,24.01,23.5808,23.76,14337,15.2928891345782,15.3697056559741,15.0949585644479,15.2096712363992,22396.7444598523,0.0,1.0
2016-03-21,23.67,23.8899,22.991,23.84,17479,15.1520588453522,15.2928251208103,14.7174053617868,15.2608822506632,27305.0635707443,0.0,1.0
2016-03-22,23.8799,24.01,23.63,23.9,45857,15.2864237440273,15.3697056559741,15.1264533382202,15.2992905113611,71636.151963134,0.0,1.0
2016-03-23,22.53,23.34,22.526,23.34,30742,14.4223018920907,14.9408134115134,14.4197413413775,14.9408134115134,48024.0439551357,0.0,1.0
2016-03-24,22.3,22.54,22.04,22.54,16020,14.2750702260817,14.4287032688737,14.1086344297238,14.4287032688737,25025.8663769852,0.0,1.0
2016-03-28,22.03,22.6999,21.84,22.0615,25384,14.1022330529408,14.5310612836338,13.9806068940639,14.1223973898073,39653.9695451555,0.0,1.0
2016-03-29,23.15,23.3099,22.09,22.1,14840,14.8191872526364,14.9215452673965,14.1406413136388,14.1470426904218,23182.5129234993,0.0,1.0
2016-03-30,23.08,23.25,22.57,23.25,33805,14.7743776151555,14.8832010204664,14.4479073992226,14.8832010204664,52808.9521144805,0.0,1.0
2016-03-31,22.76,23.4799,22.76,23.12,34608,14.5695335580996,15.0303686727075,14.5695335580996,14.7999831222874,54063.3697612171,0.0,1.0
2016-04-01,22.94,22.94,22.1018,22.4,18545,14.6847583401935,14.6847583401935,14.1481949382428,14.3390839939117,28970.330334656,0.0,1.0
2016-04-04,22.6,22.94,22.5778,22.94,7349,14.4671115295716,14.6847583401935,14.4529004731134,14.6847583401935,11480.3428217518,0.0,1.0
2016-04-05,23.41,23.41,22.75,22.89,6357,14.9856230489943,14.9856230489943,14.5631321813166,14.6527514562785,9930.67618966882,0.0,1.0
2016-04-06,23.49,23.7,23.24,23.32,16515,15.0368340632583,15.1712629757012,14.8767996436834,14.9280106579474,25799.1375290829,0.0,1.0
2016-04-07,24.26,24.35,23.79,23.79,23946,15.529740075549,15.587352466596,15.2288753667482,15.2288753667482,37407.5777942126,0.0,1.0
2016-04-08,25.34,25.35,24.3477,24.44,55488,16.2210887681126,16.2274901448956,15.5858801499359,15.644964857643,86681.3529042541,0.0,1.0
2016-04-11,27.75,27.8,25.86,25.86,96067,17.7638205728147,17.7958274567297,16.5539603608284,16.5539603608284,150072.403572898,0.0,1.0
2016-04-12,29.18,29.413,28.04,28.08,109405,18.6792174527832,18.828369531827,17.9494604995216,17.9750660066536,170908.546253062,0.0,1.0
2016-04-13,28.24,29.3899,27.9516,29.17,49424,18.0774880351815,18.8135823514583,17.8928723287599,18.6728160760002,77208.3907500695,0.0,1.0
2016-04-14,28.03,28.05,27.11,27.97,73969,17.9430591227386,17.9558618763046,17.354132458703,17.9046508620406,115551.704746518,0.0,1.0
2016-04-15,29.28,29.41,28.074,28.09,47152,18.7432312206132,18.8264491187921,17.9712251805838,17.9814673834366,73659.1542701372,0.0,1.0
2016-04-18,31.69,31.81,30.0,30.07,104866,20.2859630253153,20.3627795467112,19.2041303489889,19.2489399864699,163817.884112916,0.0,1.0
2016-04-19,33.07,33.13,32.37,32.54,122091,21.1693530213688,21.2077612820667,20.721256646559,20.8300800518699,190726.158041978,0.0,1.0
2016-04-20,31.99,33.73,31.67,33.3,152396,20.4780043288052,21.5918438890465,20.2731602717493,21.3165846873777,238067.536353746,0.0,1.0
2016-04-21,32.46,33.28,32.26,33.02,43720,20.778869037606,21.3037819338117,20.6508415019461,21.1373461374538,68297.8076155922,0.0,1.0
2016-04-22,31.39,32.4499,30.6,32.44,72413,20.0939217218254,20.7724036470552,19.5882129559687,20.76606628404,113120.977650226,0.0,1.0
2016-04-25,31.06,31.6535,30.84,31.4,26434,19.8826762879865,20.2625980000573,19.7418459987606,20.1003230986084,41294.241685969,0.0,1.0
2016-04-26,32.02,32.02,30.99,31.15,33804,20.4972084591541,20.4972084591541,19.8378666505055,19.9402886790335,52807.3899505372,0.0,1.0
2016-04-27,32.63,32.96,32.37,32.37,35888,20.8876924429169,21.0989378767558,20.721256646559,20.721256646559,56062.9396090663,0.0,1.0
2016-04-28,33.97,34.1,32.89,32.89,71763,21.7454769318384,21.8286948300174,21.0541282392748,21.0541282392748,112105.571086865,0.0,1.0
2016-04-29,36.5,36.5,34.72,34.72,87579,23.3650252579365,23.3650252579365,22.2255801905631,22.2255801905631,136812.756019349,0.0,1.0
2016-05-02,36.19,37.1246,35.85,36.57,83075,23.1665825776636,23.7648552518024,22.9489357670417,23.4098348954175,129776.769617231,0.0,1.0
2016-05-03,34.46,36.16,34.242,36.16,86741,22.0591443942052,23.1473784473146,21.9195943803359,23.1473784473146,135503.662634586,0.0,1.0
2016-05-04,32.32,34.28,32.18,34.08,108289,20.689249762644,21.9439196121113,20.5996304876821,21.8158920764514,169165.171291969,0.0,1.0
2016-05-05,33.21,33.9399,33.0301,33.12,26344,21.2589722963307,21.7262087877216,21.1438115280046,21.2013599052837,41153.6469310422,0.0,1.0
2016-05-06,34.32,34.8199,33.25,33.25,42606,21.9695251192433,22.2895299446253,21.2845778034627,21.2845778034627,66557.5569823862,0.0,1.0
2016-05-09,32.78,34.0,32.6701,34.0,41399,20.9837130946619,21.7646810621874,20.9133619638167,21.7646810621874,64672.0251024222,0.0,1.0
2016-05-10,33.47,33.5,32.088,32.5,39374,21.4254080926886,21.4446122230376,20.5407378212785,20.804474544738,61508.6431165675,0.0,1.0
2016-05-11,34.46,34.9699,33.6001,33.99,38446,22.0591443942052,22.3855505963702,21.5086900046354,21.7582796854044,60058.9549768771,0.0,1.0
2016-05-12,34.64,35.5499,34.2999,34.89,66765,22.1743691762992,22.756830449784,21.9566583519095,22.3344035958741,104297.875696592,0.0,1.0
2016-05-13,34.48,35.09,34.2901,34.57,33973,22.0719471477712,22.462431131534,21.9503850026621,22.1295595388182,53071.395657011,0.0,1.0
2016-05-16,35.22,35.85,34.8972,35.15,34909,22.545649029713,22.9489357670417,22.3390125871578,22.500839392232,54533.5811082504,0.0,1.0
2016-05-17,35.79,35.82,35.0,35.21,39365,22.9105275063437,22.9297316366927,22.404818740487,22.53924765293,61494.5836410749,0.0,1.0
2016-05-18,33.5,35.72,33.5,35.54,57187,21.4446122230376,22.8657178688628,21.4446122230376,22.7504930867688,89335.4694444848,0.0,1.0
2016-05-19,33.89,34.0,32.157,32.86,72197,21.6942659175745,21.7646810621874,20.5849073210812,21.0349241089258,112783.550238401,0.0,1.0
2016-05-20,33.82,34.651,33.3673,34.42,28269,21.6494562800935,22.1814106907605,21.3596659531272,22.0335388870733,44160.8125225337,0.0,1.0
2016-05-23,33.87,33.9799,33.1866,33.24,39873,21.6814631640085,21.7518142948536,21.2439930746585,21.2781764266797,62288.1629244397,0.0,1.0
2016-05-24,31.31,32.9196,31.1601,32.72,82503,20.0427107075614,21.0730763145525,19.9467540695843,20.9453048339639,128883.211841473,0.0,1.0
2016-05-25,31.76,31.89,30.1866,30.91,96995,20.3307726627962,20.4139905609752,19.3235800397596,19.7866556362416,151522.091712589,0.0,1.0
2016-05-26,31.9001,32.7499,31.5901,32.43,23431,20.420455951526,20.964444950545,20.2220132712531,20.759664907257,36603.0633632421,0.0,1.0
2016-05-27,30.03,31.56,30.0101,31.56,106992,19.2233344793379,20.2027451271363,19.2105957395397,20.2027451271363,167139.044657078,0.0,1.0
2016-05-31,30.79,30.9366,29.0,30.01,72564,19.7098391148456,19.8036832984843,18.5639926706893,19.2105317257719,113356.864405714,0.0,1.0
2016-06-01,30.76,31.29,30.335,30.85,43240,19.6906349844966,20.0299079539954,19.4185764712193,19.7482473755436,67547.9689226489,0.0,1.0
2016-06-02,30.41,31.2899,30.198,30.87,25758,19.4665867970917,20.0298439402276,19.3308776092922,19.7610501291096,40238.2188600739,0.0,1.0
2016-06-03,33.46,33.5414,30.8,32.19,53639,21.4190067159056,21.4711139229192,19.7162404916286,20.6060318644651,83792.9117724784,0.0,1.0
2016-06-06,34.62,34.91,33.768,33.79,65689,22.1615664227332,22.3472063494401,21.6161691208219,21.6302521497445,102616.987293244,0.0,1.0
2016-06-07,34.54,34.78,34.2501,34.74,46463,22.1103554084692,22.2639884512611,21.9247794955301,22.2383829441291,72582.823312975,0.0,1.0
2016-06-08,35.79,36.486,35.3,35.51,57096,22.9105275063437,23.3560633304403,22.5968600439769,22.7312889564198,89193.3125256145,0.0,1.0
2016-06-09,36.58,36.6,35.77,36.12,39014,23.4162362722005,23.4290390257664,22.8977247527778,23.1217729401826,60946.2640968598,0.0,1.0
2016-06-10,36.63,37.8168,36.19,37.09,103870,23.4482431561154,24.2079585527214,23.1665825776636,23.7427064881333,162261.968825059,0.0,1.0
2016-06-13,36.69,37.7499,36.3,37.21,37901,23.4866514168134,24.1651333420432,23.2369977222766,23.8195230095292,59207.5756275975,0.0,1.0
2016-06-14,35.62,37.06,35.56,37.0,35558,22.8017041010328,23.7235023577843,22.7632958403348,23.6850940970863,55547.4255076677,0.0,1.0
2016-06-15,36.78,37.16,35.53,35.65,29454,23.5442638078604,23.7875161256142,22.7440917099858,22.8209082313818,46011.9767957377,0.0,1.0
2016-06-16,35.2,37.7,34.88,37.7,78022,22.532846276147,24.133190471896,22.3280022190911,24.133190471896,121883.155210058,0.0,1.0
2016-06-17,35.2,36.03,35.06,35.47,31890,22.532846276147,23.0641605491357,22.443227001185,22.7056834492879,49817.4081624253,0.0,1.0
2016-06-20,36.02,36.06,35.0101,35.79,43388,23.0577591723527,23.0833646794846,22.4112841310379,22.9105275063437,67779.1691863063,0.0,1.0
2016-06-21,35.19,35.62,35.01,35.58,61754,22.526444899364,22.8017041010328,22.41122011727,22.7760985939008,96469.8721750521,0.0,1.0
2016-06-22,35.67,35.73,35.0601,35.48,14496,22.8337109849478,22.8721192456458,22.4432910149528,22.7120848260709,22645.1285268899,0.0,1.0
2016-06-23,35.32,36.15,35.3,35.91,20180,22.6096627975429,23.1409770705316,22.5968600439769,22.9873440277397,31524.4683824944,0.0,1.0
2016-06-24,37.53,38.7281,36.9,38.61,101553,24.0243670665851,24.7913160189559,23.6210803292563,24.7157157591487,158642.434967663,0.0,1.0
2016-06-27,37.56,39.01,36.6306,38.8,111523,24.0435711969341,24.9717708304686,23.4486272387224,24.8373419180256,174217.209485675,0.0,1.0
2016-06-28,37.99,38.34,36.83,36.83,59798,24.3188303986029,24.5428785860078,23.5762706917754,23.5762706917754,93414.2795013081,0.0,1.0
2016-06-29,39.0,39.88,38.3806,38.56,38157,24.9653694536856,25.5286906105892,24.5688681757468,24.6837088752337,59607.4895971672,0.0,1.0
2016-06-30,39.46,39.819,38.8524,39.49,44923,25.2598327857034,25.489642212213,24.8708851323685,25.2790369160524,70177.0908397816,0.0,1.0
2016-07-01,41.0,41.91,40.06,40.44,126726,26.2456448102848,26.8281700975375,25.6439153926832,25.887167710437,197966.787920712,0.0,1.0
2016-07-05,42.61,42.8655,41.4,41.89,117374,27.2762664723472,27.4398216491528,26.5016998816047,26.8153673439715,183357.430719866,0.0,1.0
2016-07-06,44.64,44.76,43.2587,43.45,108699,28.5757459592955,28.6525624806914,27.6915237842602,27.8139821221189,169805.658508858,0.0,1.0
2016-07-07,42.62,44.66,42.32,44.66,125106,27.2826678491302,28.5885487128615,27.0906265456403,28.5885487128615,195436.082332029,0.0,1.0
2016-07-08,42.76,42.86,41.465,42.78,90479,27.3722871240922,27.4363008919221,26.5433088306941,27.3850898776582,141343.031455882,0.0,1.0
2016-07-11,44.53,44.68,42.55,42.66,96990,28.5053308146825,28.6013514664275,27.2378582116492,27.3082733562622,151514.28089287,0.0,1.0
2016-07-12,43.15,45.24,43.075,44.8,90273,27.621940818629,28.9598285662752,27.5739304927565,28.6781679878234,141021.225683494,0.0,1.0
2016-07-13,44.78,44.8723,43.52,43.63,56527,28.6653652342574,28.7244499419645,27.8587917595999,27.9292069042128,88304.4412416877,0.0,1.0
2016-07-14,44.69,45.5,43.5,43.96,48751,28.6077528432104,29.1262643626332,27.8459890060339,28.1404523380517,76157.0544160051,0.0,1.0
2016-07-15,43.8,44.85,43.7001,44.0,49812,28.0380303095238,28.7101748717384,27.9740805554616,28.1660578451837,77814.5103601985,0.0,1.0
2016-07-18,43.67,44.1405,43.0101,43.68,28900,27.9548124113448,28.2559971889848,27.5323855574349,27.9612137881278,45146.5379709657,0.0,1.0
2016-07-19,42.66,43.589,42.66,43.05,45605,27.3082733562622,27.9029612594026,27.3082733562622,27.5579270507991,71242.4866493386,0.0,1.0
2016-07-20,39.54,41.95,39.32,41.95,111351,25.3110437999674,26.8537756046695,25.1702135107414,26.8537756046695,173948.51728737,0.0,1.0
2016-07-21,40.7751,41.07,39.31,39.34,60300,26.1016778464352,26.2904544477658,25.1638121339584,25.1830162643074,94198.4858010114,0.0,1.0
2016-07-22,40.89,40.9671,40.041,40.18,58190,26.1752296656719,26.2245842806688,25.6317527767955,25.7207319140791,90902.3198799476,0.0,1.0
2016-07-25,39.04,40.57,38.86,40.54,47783,24.9909749608175,25.970385608616,24.8757501787236,25.951181478267,74644.8797185693,0.0,1.0
2016-07-26,40.07,40.169,39.07,39.07,50798,25.6503167694662,25.7136903996178,25.0101790911665,25.0101790911665,79354.8040086196,0.0,1.0
2016-07-27,42.16,42.3,40.0001,40.52,27199,26.9882045171124,27.0778237920743,25.605571145753,25.938378724701,42489.2971028475,0.0,1.0
2016-07-28,42.66,43.36,41.85,42.96,44131,27.3082733562622,27.7563697310719,26.7897618368395,27.5003146597521,68939.856996425,0.0,1.0
2016-07-29,44.41,44.6,43.04,43.04,76599,28.4285142932866,28.5501404521635,27.5515256740161,27.5515256740161,119660.19591827,0.0,1.0
2016-08-01,45.0,45.0,44.2287,44.53,45734,28.8061955234833,28.8061955234833,28.3124573322108,28.5053308146825,71444.0057980673,0.0,1.0
2016-08-02,44.53,45.9,44.501,45.34,80490,28.5053308146825,29.382319433953,28.4867668220118,29.0238423341052,125738.575822942,0.0,1.0
2016-08-03,44.26,44.3575,43.7066,44.24,36975,28.3324936415416,28.3949070651758,27.9782414503706,28.3196908879756,57761.0118157943,0.0,1.0
2016-08-04,44.69,44.96,44.3,44.36,24204,28.6077528432104,28.7805900163514,28.3580991486736,28.3965074093716,37810.6160916697,0.0,1.0
2016-08-05,42.57,43.77,42.0797,43.77,50311,27.2506609652152,28.0188261791748,26.9368014615449,28.0188261791748,78594.0301680711,0.0,1.0
2016-08-08,42.58,43.2,42.35,42.36,37039,27.2570623419982,27.653947702544,27.1098306759893,27.1162320527723,57860.9903081868,0.0,1.0
2016-08-09,43.05,43.3186,42.85,42.8697,10996,27.5579270507991,27.7298680311903,27.4298995151391,27.4425102274016,17177.5547241777,0.0,1.0
2016-08-10,44.42,44.62,43.29,44.55,48084,28.4349156700696,28.5629432057295,27.711560093591,28.5181335682485,75115.0910656023,0.0,1.0
2016-08-11,44.17,45.4099,44.16,44.61,32411,28.2748812504946,29.0685879578184,28.2684798737116,28.5565418289465,50631.2955770577,0.0,1.0
2016-08-12,44.445,45.61,44.3,44.78,36596,28.450919112027,29.1966795072461,28.3580991486736,28.6653652342574,57168.9516811578,0.0,1.0
2016-08-15,44.83,45.29,44.63,44.68,43099,28.6973721181724,28.9918354501902,28.5693445825125,28.6013514664275,67327.7038065968,0.0,1.0
2016-08-16,45.35,45.53,44.955,45.2,46995,29.0302437108882,29.1454684929821,28.7773893279599,28.9342230591433,73413.8945309872,0.0,1.0
2016-08-17,44.26,45.15,43.341,45.15,68076,28.3324936415416,28.9022161752283,27.7442071151842,28.9022161752283,106345.872626694,0.0,1.0
2016-08-18,45.18,45.2999,44.35,44.35,31707,28.9214203055773,28.9981728132054,28.3901060325886,28.3901060325886,49531.5321607407,0.0,1.0
2016-08-19,43.98,44.76,43.6601,44.76,38248,28.1532550916177,28.6525624806914,27.9484750483297,28.6525624806914,59749.6465160378,0.0,1.0
2016-08-22,42.46,43.47,42.131,43.47,82068,27.1802458206023,27.8267848756849,26.9696405244417,27.8267848756849,128203.670525993,0.0,1.0
2016-08-23,41.72,43.34,41.7,42.83,22574,26.7065439386605,27.743566977506,26.6937411850946,27.4170967615731,35264.2888635495,0.0,1.0
2016-08-24,38.7,41.25,38.27,41.14,110890,24.7733281501957,26.4056792298597,24.4980689485268,26.3352640852468,173228.359709355,0.0,1.0
2016-08-25,39.74,39.96,37.68,38.5,55594,25.4390713356273,25.5799016248532,24.12038771833,24.6453006145357,86846.9422822789,0.0,1.0
2016-08-26,40.41,42.619,39.75,40.45,88798,25.867963580088,27.2820277114519,25.4454727124103,25.89356908722,138717.033866637,0.0,1.0
2016-08-29,39.826,40.18,39.6401,40.13,35492,25.4941231759611,25.7207319140791,25.3751215815651,25.6887250301641,55444.3226873878,0.0,1.0
2016-08-30,37.7,39.61,37.35,39.45,65334,24.133190471896,25.3558534374483,23.9091422844912,25.2534314089204,102062.419093255,0.0,1.0
2016-08-31,37.07,37.7,36.36,37.26,104678,23.7299037345673,24.133190471896,23.2754059829745,23.8515298934442,163524.197291513,0.0,1.0
2016-09-01,38.04,38.34,36.36,36.85,70020,24.3508372825179,24.5428785860078,23.2754059829745,23.5890734453414,109382.719333115,0.0,1.0
2016-09-02,40.73,41.0,38.96,38.96,114889,26.0728076371439,26.2456448102848,24.9397639465536,24.9397639465536,179475.45331994,0.0,1.0
2016-09-06,42.96,43.1102,41.49,41.49,72890,27.5003146597521,27.5964633390327,26.5593122726516,26.5593122726516,113866.129851338,0.0,1.0
2016-09-07,42.19,43.34,41.54,43.29,44271,27.0074086474614,27.743566977506,26.5913191565666,27.711560093591,69158.5599485334,0.0,1.0
2016-09-08,41.73,42.35,41.5,42.1,31196,26.7129453154435,27.1098306759893,26.5657136494346,26.9497962564144,48733.2663855448,0.0,1.0
2016-09-09,39.58,41.33,39.4901,41.33,28829,25.3366493070993,26.4568902441237,25.2791009298202,26.4568902441237,45035.6243309678,0.0,1.0
2016-09-12,40.78,40.8,37.8,38.89,45048,26.1048145210589,26.1176172746249,24.197204239726,24.8949543090726,70372.3613327356,0.0,1.0
2016-09-13,39.16,40.87,38.81,40.87,21168,25.0677914822135,26.1624269121059,24.8437432948086,26.1624269121059,33067.8863588028,0.0,1.0
2016-09-14,39.47,40.36,39.32,39.59,25896,25.2662341624864,25.8359566961731,25.1702135107414,25.3430506838823,40453.797484295,0.0,1.0
2016-09-15,39.53,40.369,38.88,39.67,15913,25.3046424231844,25.8417179352777,24.8885529322896,25.3942616981463,24858.7148350164,0.0,1.0
2016-09-16,38.89,39.8,38.53,39.02,24173,24.8949543090726,25.4774795963253,24.6645047448847,24.9781722072516,37762.189009417,0.0,1.0
2016-09-19,38.82,39.6301,38.7801,39.1,4789,24.8501446715916,25.3687202047822,24.8246031782275,25.0293832215155,7481.20312605379,0.0,1.0
2016-09-20,38.9778,39.12,37.14,37.14,16284,24.9511583972273,25.0421859750815,23.7747133720482,23.7747133720482,25438.277658104,0.0,1.0
2016-09-21,41.61,41.61,39.05,39.05,29713,26.6361287940476,26.6361287940476,24.9973763376005,24.9973763376005,46416.5772571384,0.0,1.0
2016-09-22,41.26,42.6042,40.97,41.57,29958,26.4120806066427,27.2725536738131,26.2264406799358,26.6105232869156,46799.3074233283,0.0,1.0
2016-09-23,40.0892,40.6768,39.7,40.6768,12964,25.6626074128895,26.0387523126584,25.4134658284953,26.0387523126584,20251.8933652456,0.0,1.0
2016-09-26,39.3399,40.44,39.05,39.91,13532,25.1829522505396,25.887167710437,24.9973763376005,25.5478947409382,21139.2024852286,0.0,1.0
2016-09-27,38.0546,39.0,37.954,39.0,17751,24.3601832926211,24.9653694536856,24.2957854421841,24.9653694536856,27729.9721634121,0.0,1.0
2016-09-28,39.01,39.12,37.5221,37.56,9188,24.9717708304686,25.0421859750815,24.0193099789265,24.0435711969341,14353.162314091,0.0,1.0
2016-09-29,38.54,39.53,37.87,38.71,14507,24.6709061216677,25.3046424231844,24.242013877207,24.7797295269787,22662.3123302699,0.0,1.0
2016-09-30,38.315,39.18,38.273,38.84,7896,24.5268751440503,25.0805942357795,24.4999893615617,24.8629474251576,12334.8464989185,0.0,1.0
2016-10-03,37.6683,38.12,37.2,38.11,14823,24.1128981074939,24.4020482967819,23.8131216327462,24.3956469199989,23155.9561364576,0.0,1.0
2016-10-04,34.43,37.32,33.98,37.32,63176,22.0399402638562,23.8899381541422,21.7518783086214,23.8899381541422,98691.2693028972,0.0,1.0
2016-10-05,34.47,34.94,33.56,34.78,55392,22.0655457709882,22.3664104797891,21.4830204837356,22.2639884512611,86531.3851656654,0.0,1.0
2016-10-06,32.89,33.88,32.87,33.62,28443,21.0541282392748,21.6878645407915,21.0413254857088,21.5214287444335,44432.6290487258,0.0,1.0
2016-10-07,33.53,34.61,33.0919,33.42,15903,21.4638163533866,22.1551650459502,21.1833720365235,21.3934012087736,24843.0931955801,0.0,1.0
2016-10-10,34.05,34.4899,33.73,33.73,11552,21.7966879461024,22.0782845107864,21.5918438890465,21.5918438890465,18046.1178768372,0.0,1.0
2016-10-11,33.31,34.05,33.27,33.82,17146,21.3229860641607,21.7966879461024,21.2973805570287,21.6494562800935,26784.8629775147,0.0,1.0
2016-10-12,33.96,34.08,33.36,33.36,16481,21.7390755550554,21.8158920764514,21.3549929480756,21.3549929480756,25746.0239549995,0.0,1.0
2016-10-13,34.32,35.47,33.88,33.88,23791,21.9695251192433,22.7056834492879,21.6878645407915,21.6878645407915,37165.4423829496,0.0,1.0
2016-10-14,33.97,34.84,33.97,34.25,11115,21.7454769318384,22.3023967119591,21.7454769318384,21.9247154817623,17363.45223347,0.0,1.0
2016-10-17,34.14,34.4295,34.11,34.13,12865,21.8543003371494,22.0396201950171,21.8350962068004,21.8478989603664,20097.239134826,0.0,1.0
2016-10-18,35.3,35.3596,34.24,34.53,11897,22.5968600439769,22.6350122496036,21.9183141049793,22.1039540316862,18585.0644373903,0.0,1.0
2016-10-19,36.2,36.4899,35.52,35.52,19339,23.1729839544466,23.3585598673857,22.7376903332028,22.7376903332028,30210.6885058998,0.0,1.0
2016-10-20,35.87,36.1481,35.51,36.1204,3737,22.9617385206077,23.1397608089428,22.7312889564198,23.1220289952539,5837.80665735289,0.0,1.0
2016-10-21,35.67,35.86,34.18,35.86,9045,22.8337109849478,22.9553371438247,21.8799058442813,22.9553371438247,14129.7728701517,0.0,1.0
2016-10-24,35.06,35.8156,34.6748,35.77,11344,22.443227001185,22.9269150309082,22.196645967504,22.8977247527778,17721.1877765617,0.0,1.0
2016-10-25,35.49,35.8599,34.95,35.05,18826,22.7184862028539,22.9552731300569,22.3728118565721,22.436825624402,29409.2984028165,0.0,1.0
2016-10-26,34.64,35.7268,34.52,35.49,8405,22.1743691762992,22.8700708050752,22.0975526549032,22.7184862028539,13129.9879462272,0.0,1.0
2016-10-27,34.3363,35.05,34.24,35.05,7477,21.9799593633996,22.436825624402,21.9183141049793,22.436825624402,11680.2998065367,0.0,1.0
2016-10-28,34.24,34.5086,33.72,34.28,14690,21.9183141049793,22.0902550853706,21.5854425122635,21.9439196121113,22948.1883319545,0.0,1.0
2016-10-31,34.74,34.8243,34.2775,34.29,9814,22.2383829441291,22.2923465504098,21.9423192679156,21.9503209888943,15331.0769428047,0.0,1.0
2016-11-01,35.74,36.1106,35.09,35.09,10547,22.8785206224288,23.1157556460066,22.462431131534,22.462431131534,16476.143113487,0.0,1.0
2016-11-02,35.4808,37.01,35.4808,36.53,21554,22.7125969362135,23.6914954738693,22.7125969362135,23.3842293882855,33670.8816410447,0.0,1.0
2016-11-03,35.48,35.6,34.6801,35.44,11613,22.7120848260709,22.7889013474668,22.200038697199,22.6864793189389,18141.4098773987,0.0,1.0
2016-11-04,34.9,35.46,34.57,35.46,4610,22.3408049726571,22.6992820725049,22.1295595388182,22.6992820725049,7201.57578014364,0.0,1.0
2016-11-07,33.76,33.87,33.15,33.87,14749,21.6110480193955,21.6814631640085,21.2205640356327,21.6814631640085,23040.3560046288,0.0,1.0
2016-11-08,33.51,34.27,33.47,33.59,11637,21.4510135998206,21.9375182353283,21.4254080926886,21.5022246140846,18178.9018120459,0.0,1.0
2016-11-09,33.9,35.8937,33.6701,33.98,26910,21.7006672943574,22.9769097835834,21.5534996421164,21.7518783086214,42037.831723138,0.0,1.0
2016-11-10,31.24,33.88,31.1567,33.88,52637,19.9979010700804,21.6878645407915,19.9445776014781,21.6878645407915,82227.6235009592,0.0,1.0
2016-11-11,29.24,31.2,28.66,31.06,46978,18.7176257134812,19.9722955629484,18.3463458600674,19.8826762879865,73387.3377439453,0.0,1.0
2016-11-14,28.89,29.21,27.18,29.01,98666,18.4935775260763,18.6984215831322,17.3989420961839,18.5703940474723,154132.467662398,0.0,1.0
2016-11-15,30.61,30.61,29.02,29.02,19865,19.5946143327517,19.5946143327517,18.5767954242553,18.5767954242553,31032.3867402502,0.0,1.0
2016-11-16,30.25,31.13,29.9,30.74,19761,19.3641647685638,19.9274859254675,19.1401165811589,19.6778322309306,30869.9216901125,0.0,1.0
2016-11-17,28.99,30.4459,28.75,30.4459,20993,18.5575912939063,19.4895677397427,18.4039582511144,19.4895677397427,32794.5076686671,0.0,1.0
2016-11-18,28.52,28.713,27.73,28.47,16119,18.2567265851054,18.3802731570173,17.7510178192487,18.2247197011905,25180.5206074047,0.0,1.0
2016-11-21,29.1987,29.8904,28.8125,28.86,12396,18.6911880273674,19.1339712594473,18.4439668560081,18.4743733957273,19364.5842452626,0.0,1.0
2016-11-22,29.68,29.9,29.1036,29.7,14795,18.999286291933,19.1401165811589,18.6303109341611,19.012089045499,23112.2155460359,0.0,1.0
2016-11-23,28.43,28.56,27.7001,28.51,47113,18.1991141940585,18.2823320922374,17.7318777026676,18.2503252083224,73598.2298763356,0.0,1.0
2016-11-25,28.05,28.59,27.8006,28.38,11306,17.9558618763046,18.3015362225864,17.7962115393367,18.1671073101435,17661.8255467037,0.0,1.0
2016-11-28,29.35,29.71,28.06,28.06,48379,18.7880408580941,19.018490422282,17.9622632530876,17.9622632530876,75575.929428974,0.0,1.0
2016-11-29,29.41,29.53,28.21,28.55,5210,18.8264491187921,18.9032656401881,18.0582839048326,18.2759307154544,8138.87414632287,0.0,1.0
2016-11-30,28.86,29.76,28.59,29.76,14146,18.4743733957273,19.050497306197,18.3015362225864,19.050497306197,22098.3711466187,0.0,1.0
2016-12-01,29.39,29.6099,28.272,29.21,21323,18.8136463652261,18.9544126406842,18.0979724408871,18.6984215831322,33310.0217700658,0.0,1.0
2016-12-02,30.64,30.74,29.7015,29.7015,16603,19.6138184631007,19.6778322309306,19.0130492520165,19.0130492520165,25936.6079561225,0.0,1.0
2016-12-05,30.58,30.59,29.6297,30.54,6722,19.5754102024027,19.5818115791857,18.9670873667145,19.5498046952707,10500.8660290945,0.0,1.0
2016-12-06,30.41,30.898,30.18,30.4917,29594,19.4665867970917,19.778973984102,19.3193551310828,19.5188860454088,46230.6797478463,0.0,1.0
2016-12-07,30.01,30.79,29.86,30.52,28532,19.2105317257719,19.7098391148456,19.1145110740269,19.5370019417047,44571.661639709,0.0,1.0
2016-12-08,30.14,30.23,29.75,29.78,14827,19.2937496239508,19.3513620149978,19.044095929414,19.063300059763,23162.2047922321,0.0,1.0
2016-12-09,28.84,29.9009,28.81,29.61,20915,18.4615706421613,19.1406927050694,18.4423665118123,18.954476654452,32672.6588810639,0.0,1.0
2016-12-12,29.01,29.72,28.86,29.06,13043,18.5703940474723,19.024891799065,18.4743733957273,18.6024009313872,20375.3043167925,0.0,1.0
2016-12-13,29.1652,29.562,28.84,29.32,11658,18.6697434151444,18.9237500458937,18.4615706421613,18.7688367277451,18211.7072548621,0.0,1.0
2016-12-14,27.87,29.7407,27.87,29.4241,33872,17.8406370942107,19.0381426490058,17.8406370942107,18.8354750600561,52913.617098704,0.0,1.0
2016-12-15,26.37,27.49,25.7201,27.49,52387,16.8804305767612,17.5973847764568,16.4644050996343,17.5973847764568,81837.0825150512,0.0,1.0
2016-12-16,26.18,26.35,25.51,26.31,25679,16.7588044178843,16.8676278231952,16.3299121734236,16.8420223160633,40114.8079085269,0.0,1.0
2016-12-19,25.8498,26.21,25.66,26.03,9472,16.5474309565098,16.7780085482333,16.4259328251685,16.6627837661394,14796.8168740825,0.0,1.0
2016-12-20,25.72,26.26,25.2256,25.54,21557,16.4643410858665,16.8100154321483,16.1478570177151,16.3491163037725,33675.5681328756,0.0,1.0
2016-12-21,25.8,26.8813,25.32,26.01,27486,16.5155521001304,17.2077329716758,16.2082860145466,16.6499810125734,42937.63815467,0.0,1.0
2016-12-22,25.95,26.53,25.34,25.64,26136,16.6115727518754,16.9828526052892,16.2210887681126,16.4131300716025,40828.7168307667,0.0,1.0
2016-12-23,25.96,26.439,25.52,25.67,21487,16.6179741286584,16.9246000765639,16.3363135502065,16.4323342019515,33566.2166568214,0.0,1.0
2016-12-27,26.67,26.6799,25.9888,26.4,30809,17.0724718802511,17.0788092432663,16.6364100937934,16.8996347071102,48128.7089393592,0.0,1.0
2016-12-28,19.5398,19.8607,18.2317,18.76,48855,17.6639725378912,17.9540660284801,16.4814505838889,16.9590336037646,54043.1619757243,8.054221,1.0
2016-12-29,21.05,21.998,19.296,19.3,42031,19.0291928229875,19.8861844997662,17.443577421015,17.4471934196512,46494.4865623101,0.0,1.0
2016-12-30,20.7,21.8,20.43,21.5,28697,18.7127929423202,19.7071925672744,18.4687130343769,19.4359926695596,31744.4809992295,0.0,1.0
2017-01-03,21.26,22.26,20.81,20.81,52392,19.2190327513878,20.1230324104371,18.8122329048156,18.8122329048156,57955.7740708657,0.0,1.0
2017-01-04,22.23,22.28,21.5,21.76,33433,20.0959124206656,20.1411124036181,19.4359926695596,19.6710325809124,36983.4210282344,0.0,1.0
2017-01-05,23.83,23.9,22.66,22.66,30280,21.5423118751445,21.6055918512779,20.4846322740568,20.4846322740568,33495.5878543635,0.0,1.0
2017-01-06,22.94,23.7,22.379,23.7,50566,20.7377521785906,21.4247919194681,20.230608369864,21.4247919194681,55935.8618046151,0.0,1.0
2017-01-09,23.37,23.88,23.0,23.4,72404,21.1264720319818,21.5875118580969,20.7919921581336,21.1535920217533,80092.950561669,0.0,1.0
2017-01-10,23.55,24.19,23.1899,23.68,46691,21.2891919706107,21.8677517524022,20.963661693387,21.4067119262871,51649.3557631468,0.0,1.0
2017-01-11,23.7,23.7,22.88,23.3,10546,21.4247919194681,21.4247919194681,20.6835121990476,21.0631920558483,11665.9336034385,0.0,1.0
2017-01-12,23.63,24.49,23.4985,24.1,19084,21.3615119433346,22.138951650117,21.2426359881696,21.7863917830878,21110.6274310658,0.0,1.0
2017-01-13,23.6,23.61,22.8138,23.43,5639,21.3343919535631,21.3434319501536,20.6236674216186,21.1807120115248,6237.83421105536,0.0,1.0
2017-01-17,24.2,24.58,24.1,24.19,30664,21.8767917489927,22.2203116194314,21.7863917830878,21.8677517524022,33920.3667756342,0.0,1.0
2017-01-18,23.71,24.4438,23.4977,24.39,16613,21.4338319160586,22.0971868658689,21.2419127884424,22.0485516842121,18377.2193204934,0.0,1.0
2017-01-19,23.69,23.72,23.13,23.13,18146,21.4157519228776,21.442871912649,20.90951211381,20.90951211381,20073.0164202536,0.0,1.0
2017-01-20,23.75,24.3,23.53,23.81,22556,21.4699919024205,21.9671917148976,21.2711119774297,21.5242318819635,24951.3368442214,0.0,1.0
2017-01-23,24.65,24.72,24.05,24.33,38518,22.2835915955649,22.3468715716983,21.7411918001353,21.9943117046691,42608.4231497481,0.0,1.0
2017-01-24,24.2637,24.96,24.1287,24.55,65250,21.9343765272741,22.5638314898702,21.8123365733025,22.19319162966,72179.2307627881,0.0,1.0
2017-01-25,24.19,24.19,23.53,23.81,15352,21.8677517524022,21.8677517524022,21.2711119774297,21.5242318819635,16982.3072899666,0.0,1.0
2017-01-26,23.64,23.97,23.1858,23.49,16244,21.3705519399251,21.6688718274114,20.9599552947849,21.2349519910677,17969.0333258349,0.0,1.0
2017-01-27,23.86,24.0399,23.62,23.62,7244,21.5694318649159,21.7320614035789,21.3524719467441,21.3524719467441,8013.27735855383,0.0,1.0
2017-01-30,23.71,24.31,23.68,24.115,7378,21.4338319160586,21.9762317114881,21.4067119262871,21.7999517779735,8161.50750295553,0.0,1.0
2017-01-31,24.2,24.7717,24.13,24.7717,16477,21.8767917489927,22.3936083540712,21.8135117728593,22.3936083540712,18226.7767858767,0.0,1.0
2017-02-01,24.79,24.79,23.99,23.99,12633,22.4101515478318,22.4101515478318,21.6869518205924,21.6869518205924,13974.5627927402,0.0,1.0
2017-02-02,24.9,25.3099,24.8,24.97,15458,22.5095915103272,22.8801409705715,22.4191915444223,22.5728714864607,17099.563971359,0.0,1.0
2017-02-03,25.1725,25.384,25.0029,25.3724,11017,22.7559314174181,22.9471273453071,22.6026130752434,22.9366409492621,12186.9514990596,0.0,1.0
2017-02-06,26.86,26.86,25.472,25.53,21769,24.2814308420638,24.2814308420638,23.0266793153034,23.0791112955283,24080.761294638,0.0,1.0
2017-02-07,26.41,27.108,26.41,26.65,16674,23.8746309954916,24.505622757508,23.8746309954916,24.0915909136635,18444.6972220495,0.0,1.0
2017-02-08,26.63,27.17,26.3,26.71,24288,24.0735109204825,24.5616707363691,23.7751910329962,24.1458308932064,26867.2667703692,0.0,1.0
2017-02-09,25.86,26.8,25.86,26.8,44813,23.3774311830145,24.2271908625208,23.3774311830145,24.2271908625208,49571.9213513076,0.0,1.0
2017-02-10,26.59,26.6,25.87,25.87,5630,24.0373509341205,24.046390930711,23.386471179605,23.386471179605,6227.87845508806,0.0,1.0
2017-02-13,26.41,26.51,26.2,26.36,9798,23.8746309954916,23.9650309613966,23.6847910670913,23.8294310125392,10838.4996630467,0.0,1.0
2017-02-14,26.5,26.6437,26.0,26.4,21704,23.9559909648061,24.0858957158114,23.5039911352814,23.8655909989011,24008.8586126521,0.0,1.0
2017-02-15,26.26,26.4965,26.1692,26.37,5194,23.7390310466342,23.9528269659994,23.6569478775926,23.8384710091297,5745.57738822868,0.0,1.0
2017-02-16,27.07,27.17,26.762,26.86,25743,24.4712707704642,24.5616707363691,24.192838875477,24.2814308420638,28476.7806517463,0.0,1.0
2017-02-17,26.57,27.2899,26.57,27.28,24948,24.0192709409395,24.6700602954891,24.0192709409395,24.6611106988645,27597.3555413032,0.0,1.0
2017-02-21,26.37,26.4999,25.87,26.49,21603,23.8384710091297,23.9559005648402,23.386471179605,23.9469509682156,23897.132906797,0.0,1.0
2017-02-22,25.88,26.33,25.5,26.33,14611,23.3955111761955,23.8023110227677,23.0519913057568,23.8023110227677,16162.6167153271,0.0,1.0
2017-02-23,26.07,26.63,26.07,26.63,14938,23.5672711114149,24.0735109204825,23.5672711114149,24.0735109204825,16524.3425154716,0.0,1.0
2017-02-24,25.52,26.5723,25.52,26.34,28814,23.0700712989378,24.0213501401553,23.0700712989378,23.8113510193582,31873.9058268041,0.0,1.0
2017-02-27,23.59,26.089,23.58,25.51,28200,21.3253519569726,23.5844471049368,21.3163119603821,23.0610313023473,31194.7020308142,0.0,1.0
2017-02-28,23.39,24.0999,23.3799,23.69,34241,21.1445520251628,21.7863013831219,21.1354216286064,21.4157519228776,37877.2266750746,0.0,1.0
2017-03-01,23.97,23.97,22.83,23.0,21788,21.6688718274114,21.6688718274114,20.6383122160952,20.7919921581336,24101.77900168,0.0,1.0
2017-03-02,22.49,23.6486,22.4,23.63,32723,20.3309523320184,21.3783263369929,20.249592362704,21.3615119433346,36198.0225019266,0.0,1.0
2017-03-03,22.78,22.969,22.0,22.45,17712,20.5931122331427,20.763968168703,19.8879924990843,20.2947923456565,19592.9277436092,0.0,1.0
2017-03-06,21.79,22.86,21.7114,22.86,12307,19.6981525706839,20.6654322058667,19.6270981974827,20.6654322058667,13613.9431877032,0.0,1.0
2017-03-07,21.92,22.0954,21.5201,21.76,23191,19.8156725263603,19.9742340665576,19.4541630627065,19.6710325809124,25653.7707374685,0.0,1.0
2017-03-08,21.71,21.9625,21.51,21.51,19289,19.62583259796,19.8540925118699,19.4450326661501,19.4450326661501,21337.3974280983,0.0,1.0
2017-03-09,21.5,21.82,21.41,21.82,9020,19.4359926695596,19.7252725604554,19.3546327002452,19.7252725604554,9977.87986943063,0.0,1.0
2017-03-10,22.51,22.51,21.5,21.56,24861,20.3490323251994,20.3490323251994,19.4359926695596,19.4902326491026,27501.1165669528,0.0,1.0
2017-03-13,23.15,23.3653,22.81,22.81,14297,20.927592106991,21.1222232335843,20.6202322229142,20.6202322229142,15815.2714515797,0.0,1.0
2017-03-14,22.14,23.3599,22.14,23.16,6233,20.0145524513512,21.1173416354254,20.0145524513512,20.9366321035814,6894.91410489589,0.0,1.0
2017-03-15,24.1101,24.25,22.2281,22.26,23964,21.7955221796442,21.9219917319452,20.0941948213134,20.1230324104371,26508.8595555471,0.0,1.0
2017-03-16,24.16,25.18,24.1001,24.74,8776,21.8406317626307,22.762711414861,21.7864821830537,22.3649515648793,9707.96826320656,0.0,1.0
2017-03-17,23.81,24.7233,23.48,24.26,11252,21.5242318819635,22.3498547705732,21.2259119944772,21.9310317285357,12446.9073493163,0.0,1.0
2017-03-20,24.1843,24.25,23.65,23.96,7564,21.8625989543456,21.9219917319452,21.3795919365156,21.6598318308209,8367.25979294604,0.0,1.0
2017-03-21,24.29,24.6,24.23,24.2785,5482,21.9581517183071,22.2383916126124,21.9039117387642,21.9477557222281,6064.16157918167,0.0,1.0
2017-03-22,24.18,24.57,24.091,24.5,2716,21.8587117558117,22.2112716228409,21.7782557861563,22.1479916467075,3004.42591190394,0.0,1.0
2017-03-23,23.76,24.47,23.58,24.47,4118,21.479031899011,22.120871656936,21.3163119603821,22.120871656936,4555.31145258484,0.0,1.0
2017-03-24,23.68,24.0,23.68,23.7,4357,21.4067119262871,21.6959918171828,21.4067119262871,21.4247919194681,4819.69208327152,0.0,1.0
2017-03-27,24.04,24.27,23.86,24.09,3999,21.7321518035448,21.9400717251262,21.5694318649159,21.7773517864973,4423.67423479524,0.0,1.0
2017-03-28,23.76,24.48,23.3,23.99,8405,21.479031899011,22.1299116535265,21.0631920558483,21.6869518205924,9297.56987833308,0.0,1.0
2017-03-29,23.9,23.91,23.79,23.79,1894,21.6055918512779,21.6146318478684,21.5061518887825,21.5061518887825,2095.13353355893,0.0,1.0
2017-03-30,23.6154,23.9799,23.575,23.9799,3617,21.3483135483125,21.677821424036,21.3117919620869,21.677821424036,4001.10770373952,0.0,1.0
2017-03-31,23.87,24.0575,23.422,23.422,2588,21.5784718615064,21.7479717975782,21.1734800142524,21.1734800142524,2862.83293814706,0.0,1.0
2017-04-03,24.17,24.17,23.9,23.9,1072,21.8496717592212,21.8496717592212,21.6055918512779,21.6055918512779,1185.84115521393,0.0,1.0
2017-04-04,24.2,24.49,23.957,24.49,9605,21.8767917489927,22.138951650117,21.6571198318437,22.138951650117,10625.0040073039,0.0,1.0
2017-04-05,24.02,24.289,23.76,23.86,5706,21.7140718103638,21.9572477186481,21.479031899011,21.5694318649159,6311.94928325622,0.0,1.0
2017-04-06,24.2,24.26,23.83,24.08,7812,21.8767917489927,21.9310317285357,21.5423118751445,21.7683117899068,8641.59617959999,0.0,1.0
2017-04-07,24.15,24.7,23.99,24.49,15036,21.8315917660402,22.3287915785173,21.6869518205924,22.138951650117,16632.7496360043,0.0,1.0
2017-04-10,24.2,24.2929,23.9417,24.15,9491,21.8767917489927,21.9607733173184,21.6432886370603,21.8315917660402,10498.8977650517,0.0,1.0
2017-04-11,24.8,24.9,24.3501,24.49,7109,22.4191915444223,22.5095915103272,22.012482097816,22.138951650117,7863.94101904458,0.0,1.0
2017-04-12,25.04,25.14,24.6748,24.9003,7077,22.6361514625941,22.726551428499,22.3060107871093,22.5098627102249,7828.54277560537,0.0,1.0
2017-04-13,24.67,25.13,24.6301,25.13,5220,22.3016715887459,22.7175114319085,22.2656020023498,22.7175114319085,5774.33846102303,0.0,1.0
2017-04-17,24.45,24.71,23.9401,24.7,15382,22.102791663755,22.3378315751078,21.6418422376058,22.3287915785173,17015.4931431909,0.0,1.0
2017-04-18,23.82,24.3246,23.7867,24.28,23001,21.533271878554,21.9894301065102,21.5031686899076,21.9491117217166,25443.593667048,0.0,1.0
2017-04-19,23.24,23.83,23.0,23.83,13824,21.0089520763054,21.5423118751445,20.7919921581336,21.5423118751445,15292.0411657438,0.0,1.0
2017-04-20,23.35,23.6656,23.18,23.23,10873,21.1083920388008,21.3936943311968,20.9547120967624,20.9999120797149,12027.659403583,0.0,1.0
2017-04-21,23.55,23.678,23.34,23.34,38932,21.2891919706107,21.404903926969,21.0993520422103,21.0993520422103,43066.387924243,0.0,1.0
2017-04-24,23.08,23.26,22.98,23.26,39591,20.8643121308575,21.0270320694864,20.7739121649526,21.0270320694864,43795.3705000696,0.0,1.0
2017-04-25,22.06,22.86,21.7247,22.86,23457,19.9422324786272,20.6654322058667,19.639121392948,20.6654322058667,25948.018636057,0.0,1.0
2017-04-26,22.02,22.2691,21.46,21.91,24312,19.9060724922653,20.1312588073344,19.3998326831977,19.8066325297698,26893.8154529486,0.0,1.0
2017-04-27,21.93,22.02,21.54,22.0,12750,19.8247125229508,19.9060724922653,19.4721526559216,19.8879924990843,14103.9876203149,0.0,1.0
2017-04-28,22.12,22.49,21.83,21.83,25485,19.9964724581702,20.3309523320184,19.7343125570459,19.7343125570459,28191.3823140176,0.0,1.0
2017-05-01,21.69,22.25,21.3,22.25,11548,19.607752604779,20.1139924138466,19.2551927377498,20.1139924138466,12774.3411011291,0.0,1.0
2017-05-02,21.5316,21.83,21.5,21.69,8534,19.4645590587856,19.7343125570459,19.4359926695596,19.607752604779,9440.26904719743,0.0,1.0
2017-05-03,21.45,21.6876,21.16,21.42,6957,19.3907926866072,19.6055830055973,19.1286327854829,19.3636726968357,7695.79936270828,0.0,1.0
2017-05-04,20.31,21.07,20.24,21.0,21201,18.360233075291,19.0472728161684,18.2969530991575,18.983992840035,23452.4424735918,0.0,1.0
2017-05-05,20.82,20.9303,20.39,20.39,12888,18.8212729014061,18.9209840637993,18.4325530480149,18.4325530480149,14256.6425451465,0.0,1.0
2017-05-08,20.6,21.0492,20.36,20.67,14218,18.6223929764153,19.0284696232602,18.4054330582434,18.6856729525487,15727.8820380892,0.0,1.0
2017-05-09,20.71,20.71,20.28,20.52,25476,18.7218329389107,18.7218329389107,18.3331130855195,18.5500730036913,28181.4265580504,0.0,1.0
2017-05-10,21.19,21.2175,20.81,20.98,11464,19.1557527752544,19.1806127658782,18.8122329048156,18.965912846854,12681.4207121011,0.0,1.0
2017-05-11,21.77,21.78,20.8413,21.1,13303,19.6800725775029,19.6891125740934,18.8405280941439,19.0743928059399,14715.713514749,0.0,1.0
2017-05-12,21.9229,22.15,21.8153,21.87,10797,19.8182941253716,20.0235924479417,19.7210237620579,19.7704725434079,11943.5885754149,0.0,1.0
2017-05-15,22.04,22.55,21.7017,22.5,19497,19.9241524854462,20.3851923115614,19.6183294007899,20.3399923286089,21567.4860104533,0.0,1.0
2017-05-16,22.3,22.4603,22.08,22.34,10588,20.1591923967991,20.3041035421447,19.9603124718082,20.195352383161,11712.3937979525,0.0,1.0
2017-05-17,22.49,23.1,22.421,23.05,21182,20.3309523320184,20.8823921240385,20.268576355544,20.837192141086,23431.4247665498,0.0,1.0
2017-05-18,22.18,22.5,21.8757,22.5,14425,20.0507124377131,20.3399923286089,19.7756253414645,20.3399923286089,15956.8644253367,0.0,1.0
2017-05-19,22.27,22.432,22.1597,22.33,17069,20.1320724070276,20.2785203517936,20.0323612446344,20.1863123865705,18881.6442895023,0.0,1.0
2017-05-22,22.5,22.709,22.3501,22.44,24949,20.3399923286089,20.5289282573502,20.2044827797174,20.285752349066,27598.4617364107,0.0,1.0
2017-05-23,21.71,22.72,21.608,22.59,20806,19.62583259796,20.5388722535998,19.533624632737,20.4213522979234,23015.4954061389,0.0,1.0
2017-05-24,21.9231,21.96,21.33,21.68,11257,19.8184749253034,19.8518325127223,19.2823127275213,19.5987126081885,12452.4383248537,0.0,1.0
2017-05-25,21.8,21.99,21.62,21.86,11526,19.7071925672744,19.8789525024938,19.5444726286456,19.7614325468174,12750.0048087647,0.0,1.0
2017-05-26,21.83,22.28,21.83,22.28,21005,19.7343125570459,20.1411124036181,19.7343125570459,20.1411124036181,23235.6282325266,0.0,1.0
2017-05-30,21.45,21.925,21.45,21.66,10151,19.3907926866072,19.8201925246556,19.3907926866072,19.5806326150075,11228.9865359856,0.0,1.0
2017-05-31,21.432,21.7,21.35,21.54,7293,19.3745206927443,19.6167926013695,19.3003927207022,19.4721526559216,8067.48091882011,0.0,1.0
2017-06-01,21.31,21.387,21.25,21.25,5307,19.2642327343403,19.3338407080871,19.2099927547973,19.2099927547973,5870.57743537341,0.0,1.0
2017-06-02,21.58,21.78,21.34,21.51,8395,19.5083126422836,19.6891125740934,19.2913527241117,19.4450326661501,9286.5079272583,0.0,1.0
2017-06-05,21.64,21.87,21.4081,21.87,11392,19.5625526218265,19.7704725434079,19.352915100893,19.7704725434079,12601.7746643629,0.0,1.0
2017-06-06,22.85,22.85,21.96,21.96,13226,20.6563922092762,20.6563922092762,19.8518325127223,19.8518325127223,14630.5364914733,0.0,1.0
2017-06-07,22.69,22.85,22.4,22.85,6821,20.5117522638283,20.6563922092762,20.249592362704,20.6563922092762,7545.35682809159,0.0,1.0
2017-06-08,22.285,22.42,22.0421,22.24,6133,20.1456324019133,20.267672355885,19.9260508847303,20.1049524172561,6784.29459414834,0.0,1.0
2017-06-09,22.01,22.2235,21.95,22.16,7939,19.8970324956748,20.0900364228818,19.8427925161318,20.0326324445322,8782.08295824939,0.0,1.0
2017-06-12,22.29,22.29,22.0,22.07,5186,20.1501524002086,20.1501524002086,19.8879924990843,19.9512724752177,5736.72782736885,0.0,1.0
2017-06-13,22.74,22.7604,22.2,22.36,8990,20.5569522467807,20.5753938398254,20.0687924308941,20.213432376342,9944.69401620636,0.0,1.0
2017-06-14,21.8166,23.32,21.6001,23.32,11922,19.7221989616146,21.0812720490293,19.5264830354305,21.0812720490293,13188.0580713251,0.0,1.0
2017-06-15,21.9499,22.08,21.69,21.69,7185,19.8427021161659,19.9603124718082,19.607752604779,19.607752604779,7948.01184721275,0.0,1.0
2017-06-16,21.767,21.96,21.61,21.8,6781,19.6773605785258,19.8518325127223,19.5354326320551,19.7071925672744,7501.10902379257,0.0,1.0
2017-06-19,21.69,21.9,21.5932,21.67,5925,19.607752604779,19.7975925331793,19.520245437783,19.589672611598,6554.20601179339,0.0,1.0
2017-06-20,21.5452,21.567,21.5108,21.567,2607,19.4768534541487,19.4965606467159,19.4457558658774,19.4965606467159,2883.85064518909,0.0,1.0
2017-06-21,21.93,21.94,21.62,21.6265,5404,19.8247125229508,19.8337525195413,19.5444726286456,19.5503486264294,5977.87836079857,0.0,1.0
2017-06-22,22.2853,22.3769,22.0,22.0,4255,20.145903601811,20.22870997058,19.8879924990843,19.8879924990843,4706.86018230902,0.0,1.0
2017-06-23,22.65,22.65,22.401,22.5,6045,20.4755922774663,20.4755922774663,20.250496362363,20.3399923286089,6686.94942469047,0.0,1.0
2017-06-26,22.6,22.6,22.04,22.5,9771,20.4303922945139,20.4303922945139,19.9241524854462,20.3399923286089,10808.6323951448,0.0,1.0
2017-06-27,22.5,22.71,22.3436,22.5,27196,20.3399923286089,20.5298322570093,20.1986067819336,20.3399923286089,30084.0821429086,0.0,1.0
2017-06-28,22.99,22.99,22.5548,22.7753,98079,20.7829521615431,20.7829521615431,20.3895315099248,20.5888634347452,108494.509946107,0.0,1.0
2017-06-29,22.52,22.79,22.28,22.79,12936,20.3580723217899,20.6021522297332,20.1411124036181,20.6021522297332,14309.7399103054,0.0,1.0
2017-06-30,22.6654,22.7557,22.33,22.33,3144,20.4895138722157,20.5711450414278,20.1863123865705,20.1863123865705,3477.87741790353,0.0,1.0
2017-07-03,21.88,22.38,21.88,22.38,7587,19.7795125399984,20.231512369523,19.7795125399984,20.231512369523,8392.70228041795,0.0,1.0
2017-07-05,21.91,21.91,21.68,21.8,13377,19.8066325297698,19.8066325297698,19.5987126081885,19.7071925672744,14797.5719527022,0.0,1.0
2017-07-06,21.83,21.99,21.7,21.8947,7875,19.7343125570459,19.8789525024938,19.6167926013695,19.7928013349864,8711.28647137096,0.0,1.0
2017-07-07,21.2824,21.83,21.22,21.69,10689,19.2392823437505,19.7343125570459,19.1828727650258,19.607752604779,11824.1195038075,0.0,1.0
2017-07-10,21.8231,21.8231,21.31,21.31,3964,19.7280749593985,19.7280749593985,19.2642327343403,19.2642327343403,4384.95740603358,0.0,1.0
2017-07-11,21.702,21.77,21.4696,21.76,5651,19.6186006006876,19.6800725775029,19.4085110799245,19.6710325809124,6251.10855234505,0.0,1.0
2017-07-12,21.9675,22.1899,21.9,21.99,4749,19.8586125101652,20.0596620343377,19.7975925331793,19.8789525024938,5253.32056540199,0.0,1.0
2017-07-13,21.69,22.04,21.65,22.04,5216,19.607752604779,19.9241524854462,19.571592618417,19.9241524854462,5769.91368059313,0.0,1.0
2017-07-14,21.96,22.1854,21.91,21.91,3109,19.8518325127223,20.055594035872,19.8066325297698,19.8066325297698,3439.16058914188,0.0,1.0
2017-07-17,22.22,22.38,22.07,22.07,4078,20.0868724240751,20.231512369523,19.9512724752177,19.9512724752177,4511.06364828582,0.0,1.0
2017-07-18,22.44,22.588,22.2801,22.5,7969,20.285752349066,20.4195442986053,20.141202803584,20.3399923286089,8815.26881147366,0.0,1.0
2017-07-19,22.57,22.5899,22.3,22.5,5012,20.4032723047424,20.4212618979575,20.1591923967991,20.3399923286089,5544.24987866809,0.0,1.0
2017-07-20,22.4,22.509,22.349,22.42,2776,20.249592362704,20.3481283255404,20.2034883800925,20.267672355885,3070.79761835248,0.0,1.0
2017-07-21,22.62,22.799,22.385,22.6,11329,20.4484722876948,20.6102882266647,20.2360323678183,20.4303922945139,12532.084372592,0.0,1.0
2017-07-24,22.36,22.81,22.2601,22.81,6365,20.213432376342,20.6202322229142,20.123122810403,20.6202322229142,7040.93185908269,0.0,1.0
2017-07-25,22.28,22.5152,22.28,22.5152,4004,20.1411124036181,20.3537331234265,20.1411124036181,20.3537331234265,4429.20521033261,0.0,1.0
2017-07-26,22.8776,22.93,22.2083,22.2083,7574,20.6813425998659,20.7287121820001,20.0762956280642,20.0762956280642,8378.32174402079,0.0,1.0
2017-07-27,22.3997,22.98,22.3997,22.98,2945,20.2493211628063,20.7739121649526,20.2493211628063,20.7739121649526,3257.74459151587,0.0,1.0
2017-07-28,22.63,22.779,22.46,22.46,7085,20.4575122842853,20.5922082334837,20.3038323422469,20.3038323422469,7837.39233646518,0.0,1.0
2017-07-31,22.65,22.82,22.6,22.66,12931,20.4755922774663,20.6292722195047,20.4303922945139,20.4846322740568,14304.208934768,0.0,1.0
2017-08-01,22.48,22.7893,22.4,22.66,10207,20.3219123354279,20.6015194299719,20.249592362704,20.4846322740568,11290.9334620043,0.0,1.0
2017-08-02,22.31,22.52,22.271,22.43,11088,20.1682323933896,20.3580723217899,20.1329764066866,20.2767123524755,12265.4913516903,0.0,1.0
2017-08-03,22.2335,22.3537,22.16,22.27,7868,20.0990764194723,20.20773717849,20.0326324445322,20.1320724070276,8703.54310561862,0.0,1.0
2017-08-04,21.6,22.0,21.5,22.0,14052,19.5263926354646,19.8879924990843,19.4359926695596,19.8879924990843,15544.2536502482,0.0,1.0
2017-08-07,21.6007,21.8174,21.5,21.52,4765,19.5270254352259,19.7229221613419,19.4359926695596,19.4540726627406,5271.0196871216,0.0,1.0
2017-08-08,21.4118,21.66,21.32,21.66,3248,19.3562598996315,19.5806326150075,19.2732727309308,19.5806326150075,3592.921709081,0.0,1.0
2017-08-09,21.94,22.07,21.7101,21.85,7289,19.8337525195413,19.9512724752177,19.6259229979259,19.7523925502269,8063.05613839022,0.0,1.0
2017-08-10,22.01,22.2699,22.01,22.26,15529,19.8970324956748,20.1319820070617,19.8970324956748,20.1230324104371,17178.1038239898,0.0,1.0
2017-08-11,22.4,22.4071,22.05,22.24,15751,20.249592362704,20.2560107602832,19.9331924820367,20.1049524172561,17423.6791378494,0.0,1.0
2017-08-14,22.196,22.29,22.011,22.22,9119,20.0651764322579,20.1501524002086,19.8979364953338,20.0868724240751,10087.3931850707,0.0,1.0
2017-08-15,21.725,21.85,21.53,21.63,6090,19.6393925928457,19.7523925502269,19.4631126593311,19.553512625236,6736.72820452689,0.0,1.0
2017-08-16,22.16,22.24,21.72,21.72,3952,20.0326324445322,20.1049524172561,19.6348725945505,19.6348725945505,4371.68306474387,0.0,1.0
2017-08-17,22.18,22.5552,22.18,22.25,11357,20.0507124377131,20.3898931097884,20.0507124377131,20.1139924138466,12563.0578356013,0.0,1.0
2017-08-18,22.19,22.6313,22.1199,22.51,8703,20.0597524343036,20.4586874838421,19.9963820582043,20.3490323251994,9627.21602036084,0.0,1.0
2017-08-21,22.4576,22.48,22.2547,22.26,6092,20.3016627430652,20.3219123354279,20.1182412122441,20.1230324104371,6738.94059474184,0.0,1.0
2017-08-22,22.47,22.59,22.3,22.41,5098,20.3128723388374,20.4213522979234,20.1591923967991,20.2586323592945,5639.38265791102,0.0,1.0
2017-08-23,22.48,22.5346,22.29,22.39,15991,20.3219123354279,20.371270716812,20.1501524002086,20.2405523661135,17689.1659636436,0.0,1.0
2017-08-24,22.5,22.54,22.36,22.37,6800,20.3399923286089,20.3761523149709,20.213432376342,20.2224723729325,7522.12673083462,0.0,1.0
2017-08-25,22.78,22.78,22.5736,22.63,4617,20.5931122331427,20.5931122331427,20.4065267035149,20.4575122842853,5107.30281121521,0.0,1.0
2017-08-28,23.48,23.48,22.9078,22.93,25688,21.2259119944772,21.2259119944772,20.7086433895692,20.7287121820001,28415.9399208352,0.0,1.0
2017-08-29,23.5299,24.06,23.34,23.86,25358,21.2710215774638,21.7502317967258,21.0993520422103,21.5694318649159,28050.8955353682,0.0,1.0
2017-08-30,23.35,23.65,23.3,23.65,7424,21.1083920388008,21.3795919365156,21.0631920558483,21.3795919365156,8212.39247789944,0.0,1.0
2017-08-31,24.1,24.1,23.53,23.53,12685,21.7863917830878,21.7863917830878,21.2711119774297,21.2711119774297,14032.084938329,0.0,1.0
2017-09-01,24.27,24.28,23.97,24.28,19092,21.9400717251262,21.9491117217166,21.6688718274114,21.9491117217166,21119.4769919256,0.0,1.0
2017-09-05,24.97,24.97,24.44,24.45,12746,22.5728714864607,22.5728714864607,22.0937516671645,22.102791663755,14099.562839885,0.0,1.0
2017-09-06,24.6,25.0517,24.4301,24.82,7744,22.2383916126124,22.646728258605,22.0848020705399,22.4372715376033,8566.37491229166,0.0,1.0
2017-09-07,25.04,25.2085,24.88,24.88,6434,22.6361514625941,22.7884754051439,22.4915115171462,22.4915115171462,7117.25932149851,0.0,1.0
2017-09-08,24.71,25.08,24.67,25.08,14222,22.3378315751078,22.6723114489561,22.3016715887459,22.6723114489561,15732.3068185191,0.0,1.0
2017-09-11,23.71,24.35,23.62,24.34,19506,21.4338319160586,22.0123916978501,21.3524719467441,22.0033517012596,21577.4417664205,0.0,1.0
2017-09-12,24.05,24.09,23.6902,23.71,5536,21.7411918001353,21.7773517864973,21.4159327228094,21.4338319160586,6123.89611498535,0.0,1.0
2017-09-13,23.66,23.93,23.66,23.84,6760,21.3886319331061,21.6327118410494,21.3886319331061,21.551351871735,7477.87892653558,0.0,1.0
2017-09-14,23.9202,23.9202,23.74,23.7556,4180,21.6238526443907,21.6238526443907,21.46095190583,21.4750543005112,4623.89554924834,0.0,1.0
2017-09-15,23.5,23.92,23.5,23.92,8155,21.2439919876582,21.6236718444589,21.2439919876582,21.6236718444589,9021.02110146415,0.0,1.0
2017-09-18,23.05,23.37,23.0,23.37,6951,20.837192141086,21.1264720319818,20.7919921581336,21.1264720319818,7689.16219206345,0.0,1.0
2017-09-19,23.44,23.44,23.2851,23.29,4737,21.1897520081152,21.1897520081152,21.0497224609285,21.0541520592579,5240.0462241123,0.0,1.0
2017-09-20,22.97,23.9318,22.92,23.3399,19977,20.7648721683621,21.6343390404357,20.7196721854096,21.0992616422444,22098.4596620416,0.0,1.0
2017-09-21,22.9615,23.07,22.45,22.75,15819,20.7571881712602,20.855272134267,20.2947923456565,20.5659922433712,17498.9004051577,0.0,1.0
2017-09-22,23.13,23.2049,22.9,22.96,31206,20.90951211381,20.9772216882728,20.7015921922286,20.7558321717716,34519.9245238859,0.0,1.0
2017-09-25,23.623,23.67,23.01,23.12,11378,21.3551839457213,21.3976719296966,20.8010321547241,20.9004721172195,12586.2879328582,0.0,1.0
2017-09-26,23.06,23.53,23.06,23.35,4428,20.8462321376765,21.2711119774297,20.8462321376765,21.1083920388008,4898.2319359023,0.0,1.0
2017-09-27,22.85,23.08,22.55,22.96,14191,20.6563922092762,20.8643121308575,20.3851923115614,20.7558321717716,15698.0147701873,0.0,1.0
2017-09-28,23.18,23.18,22.77,22.77,9713,20.9547120967624,20.9547120967624,20.5840722365522,20.5840722365522,10744.4730789113,0.0,1.0
2017-09-29,22.96,23.44,22.9401,23.03,3524,20.7558321717716,21.1897520081152,20.7378425785565,20.819112147905,3898.23155874429,0.0,1.0
2017-10-02,22.93,23.0399,22.8,22.81,3779,20.7287121820001,20.8280617445296,20.6111922263237,20.6202322229142,4180.31131115059,0.0,1.0
2017-10-03,23.28,23.3222,23.0644,23.12,4285,21.0451120626674,21.0832608482792,20.8502097361763,20.9004721172195,4740.04603553327,0.0,1.0
2017-10-04,23.3136,23.44,23.2128,23.25,6710,21.0754864512114,21.1897520081152,20.9843632855793,21.0179920728959,7422.5691711618,0.0,1.0
2017-10-05,23.19,23.38,23.0801,23.38,7310,20.9637520933529,21.1355120285723,20.8644025308234,21.1355120285723,8086.28623564721,0.0,1.0
2017-10-06,23.59,23.6099,22.86,23.03,4677,21.3253519569726,21.3433415501877,20.6654322058667,20.819112147905,5173.67451766375,0.0,1.0
2017-10-09,23.98,23.98,23.7,23.76,21189,21.6779118240019,21.6779118240019,21.4247919194681,21.479031899011,23439.1681323021,0.0,1.0
2017-10-10,23.68,24.18,23.67,24.08,13854,21.4067119262871,21.8587117558117,21.3976719296966,21.7683117899068,15325.227018968,0.0,1.0
2017-10-11,24.0197,24.0597,23.68,23.76,7214,21.7138006104661,21.7499605968281,21.4067119262871,21.479031899011,7980.09150532954,0.0,1.0
2017-10-12,23.84,24.02,23.78,24.02,5016,21.551351871735,21.7140718103638,21.497111892192,21.7140718103638,5548.67465909799,0.0,1.0
2017-10-13,23.85,23.92,23.62,23.92,4727,21.5603918683255,21.6236718444589,21.3524719467441,21.6236718444589,5228.98427303752,0.0,1.0
2017-10-16,22.99,23.775,22.971,23.66,7194,20.7829521615431,21.4925918938968,20.7657761680211,21.3886319331061,7957.96760318001,0.0,1.0
2017-10-17,23.09,23.1,22.86,22.92,4122,20.873352127448,20.8823921240385,20.6654322058667,20.7196721854096,4559.73623301474,0.0,1.0
2017-10-18,22.93,23.16,22.93,23.09,6311,20.7287121820001,20.9366321035814,20.7287121820001,20.873352127448,6981.19732327901,0.0,1.0
2017-10-19,22.99,23.15,22.8967,23.08,5029,20.7829521615431,20.927592106991,20.6986089933538,20.8643121308575,5563.05519549517,0.0,1.0
2017-10-20,22.7827,22.863,22.65,22.85,6667,20.5955530322222,20.6681442048438,20.4755922774663,20.6563922092762,7375.00278154032,0.0,1.0
2017-10-23,22.47,22.9928,22.271,22.61,9387,20.3128723388374,20.7854833605884,20.1329764066866,20.4394322911043,10383.8534738742,0.0,1.0
2017-10-24,22.22,22.5248,22.22,22.44,4442,20.0868724240751,20.3624115201533,20.0868724240751,20.285752349066,4913.71866740696,0.0,1.0
2017-10-25,21.88,22.3,21.73,22.3,6860,19.7795125399984,20.1591923967991,19.643912591141,20.1591923967991,7588.49843728313,0.0,1.0
2017-10-26,21.579,21.9,21.51,21.9,23958,19.5074086426245,19.7975925331793,19.4450326661501,19.7975925331793,26502.2223849023,0.0,1.0
2017-10-27,21.76,21.79,21.4001,21.58,23744,19.6710325809124,19.6981525706839,19.3456831036206,19.5083126422836,26265.4966319026,0.0,1.0
2017-10-30,21.92,21.989,21.7405,21.79,37985,19.8156725263603,19.8780485028347,19.653404587561,19.6981525706839,42018.8211574637,0.0,1.0
2017-10-31,21.5,22.0,21.5,22.0,14791,19.4359926695596,19.8879924990843,19.4359926695596,19.8879924990843,16361.7318346728,0.0,1.0
2017-11-01,21.7,22.0617,21.7,21.89,17746,19.6167926013695,19.9437692780476,19.6167926013695,19.7885525365889,19630.5383772634,0.0,1.0
2017-11-02,21.73,22.0,21.72,21.72,7994,19.643912591141,19.8879924990843,19.6348725945505,19.6348725945505,8842.92368916055,0.0,1.0
2017-11-03,21.62,21.91,21.501,21.91,7741,19.5444726286456,19.8066325297698,19.4368966692187,19.8066325297698,8563.0563269692,0.0,1.0
2017-11-06,22.08,22.27,21.83,21.83,13042,19.9603124718082,20.1320724070276,19.7343125570459,19.7343125570459,14426.9965916978,0.0,1.0
2017-11-07,22.031,22.32,21.81,22.15,19558,19.9160164885148,20.1772723899801,19.7162325638649,20.0235924479417,21634.9639120093,0.0,1.0
2017-11-08,22.0,22.362,22.0,22.27,18751,19.8879924990843,20.2152403756601,19.8879924990843,20.1320724070276,20742.2644602764,0.0,1.0
2017-11-09,22.155,22.17,22.04,22.1,12656,20.0281124462369,20.0416724411227,19.9241524854462,19.9783924649892,14000.0052802122,0.0,1.0
2017-11-10,21.8103,22.25,21.76,22.12,10316,19.7165037637626,20.1139924138466,19.6710325809124,19.9964724581702,11411.5087287191,0.0,1.0
2017-11-13,21.61,21.89,21.58,21.89,17928,19.5354326320551,19.7885525365889,19.5083126422836,19.7885525365889,19831.8658868239,0.0,1.0
2017-11-14,21.38,21.63,21.36,21.6,15983,19.3275127104737,19.553512625236,19.3094327172927,19.5263926354646,17680.3164027838,0.0,1.0
2017-11-15,21.4138,21.54,21.35,21.54,16090,19.3580678989496,19.4721526559216,19.3003927207022,19.4721526559216,17798.6792792836,0.0,1.0
2017-11-16,21.435,21.61,21.4,21.49,8154,19.3772326917214,19.5354326320551,19.3455927036547,19.4269526729691,9019.91490635669,0.0,1.0
2017-11-17,21.77,21.85,21.45,21.45,10569,19.6800725775029,19.7523925502269,19.3907926866072,19.3907926866072,11691.3760909105,0.0,1.0
2017-11-20,21.52,21.87,21.5,21.74,13609,19.4540726627406,19.7704725434079,19.4359926695596,19.6529525877315,15054.2092176365,0.0,1.0
2017-11-21,21.73,21.985,21.65,21.65,10366,19.643912591141,19.8744325041985,19.571592618417,19.571592618417,11466.8184840929,0.0,1.0
2017-11-22,22.04,22.16,21.918,22.08,10569,19.9241524854462,20.0326324445322,19.8138645270422,19.9603124718082,11691.3760909105,0.0,1.0
2017-11-24,21.9,22.1678,21.8835,22.07,5472,19.7975925331793,20.0396836418727,19.782676538805,19.9512724752177,6053.09962810692,0.0,1.0
2017-11-27,21.93,22.0,21.785,22.0,17303,19.8247125229508,19.8879924990843,19.6936325723887,19.8879924990843,19140.4939446517,0.0,1.0
2017-11-28,21.76,21.93,21.76,21.9,9527,19.6710325809124,19.8247125229508,19.6710325809124,19.7975925331793,10538.7207889208,0.0,1.0
2017-11-29,21.3,21.75,21.27,21.62,11439,19.2551927377498,19.661992584322,19.2280727479783,19.5444726286456,12653.7658344143,0.0,1.0
2017-11-30,21.08,21.37,21.0,21.11,9165,19.0563128127589,19.3184727138832,18.983992840035,19.0834328025304,10138.2781600146,0.0,1.0
2017-12-01,21.43,21.59,21.14,21.48,12982,19.3727126934262,19.5173526388741,19.1105527923019,19.4179126763786,14360.6248852492,0.0,1.0
2017-12-04,21.01,21.41,21.01,21.41,4579,18.9930328366255,19.3546327002452,18.9930328366255,19.3546327002452,5065.26739713112,0.0,1.0
2017-12-05,20.75,21.12,20.59,21.12,24179,18.7579929252727,19.0924727991209,18.6133529798248,19.0924727991209,26746.6915036544,0.0,1.0
2017-12-06,20.59,20.7537,20.59,20.68,10907,18.6133529798248,18.7613377240112,18.6133529798248,18.6947129491392,12065.2700372372,0.0,1.0
2017-12-07,20.28,20.47,20.2748,20.47,18227,18.3331130855195,18.5048730207389,18.3284122872924,18.5048730207389,20162.6182239592,0.0,1.0
2017-12-08,20.54,20.54,20.35,20.35,16609,18.5681529968723,18.5681529968723,18.396393061653,18.396393061653,18372.7945400635,0.0,1.0
2017-12-11,20.55,20.64,20.34,20.34,8128,18.5771929934628,18.6585529627773,18.3873530650625,18.3873530650625,8991.15383356231,0.0,1.0
2017-12-12,20.58,20.59,20.38,20.53,5205,18.6043129832343,18.6133529798248,18.4235130514244,18.5591130002818,5757.7455344109,0.0,1.0
2017-12-13,21.26,21.3,20.46,20.46,10193,19.2190327513878,19.2551927377498,18.4958330241484,18.4958330241484,11275.4467304996,0.0,1.0
2017-12-14,21.26,21.37,21.13,21.37,9528,19.2190327513878,19.3184727138832,19.1015127957114,19.3184727138832,10539.8269840283,0.0,1.0
2017-12-15,21.2,21.48,21.2,21.48,9804,19.1647927718448,19.4179126763786,19.1647927718448,19.4179126763786,10845.1368336916,0.0,1.0
2017-12-18,21.55,21.69,21.41,21.42,11438,19.4811926525121,19.607752604779,19.3546327002452,19.3636726968357,12652.6596393068,0.0,1.0
2017-12-19,21.72,21.79,21.54,21.54,7202,19.6348725945505,19.6981525706839,19.4721526559216,19.4721526559216,7966.81716403982,0.0,1.0
2017-12-20,22.22,22.24,21.59,21.86,33265,20.0868724240751,20.1049524172561,19.5173526388741,19.7614325468174,36797.5802501784,0.0,1.0
2017-12-21,22.46,22.58,22.29,22.3,9350,20.3038323422469,20.4123123013329,20.1501524002086,20.1591923967991,10342.9242548976,0.0,1.0
2017-12-22,22.74,22.77,22.46,22.61,13432,20.5569522467807,20.5840722365522,20.3038323422469,20.4394322911043,14858.4126836133,0.0,1.0
2017-12-26,23.11,23.34,22.81,23.06,47876,20.891432120629,21.0993520422103,20.6202322229142,20.8462321376765,52960.1969655055,0.0,1.0
2017-12-27,23.26,23.46,23.11,23.26,18185,21.0270320694864,21.2078320012962,20.891432120629,21.0270320694864,20116.1580294452,0.0,1.0
2017-12-28,23.29,23.46,23.05,23.3,29312,21.0541520592579,21.2078320012962,20.837192141086,21.0631920558483,32424.790990327,0.0,1.0
2017-12-29,23.31,23.55,23.23,23.31,15280,21.0722320524388,21.2891919706107,20.9999120797149,21.0722320524388,16902.6612422284,0.0,1.0
2018-01-02,23.75,23.75,23.46,23.46,25232,21.4699919024205,21.4699919024205,21.2078320012962,21.2078320012962,27911.5149518263,0.0,1.0
2018-01-03,23.54,23.75,23.34,23.72,14522,21.2801519740202,21.4699919024205,21.0993520422103,21.442871912649,16064.1653507618,0.0,1.0
2018-01-04,23.53,23.54,23.23,23.35,48237,21.2711119774297,21.2801519740202,20.9999120797149,21.1083920388008,53359.5333993042,0.0,1.0
2018-01-05,23.44,23.53,23.33,23.46,17886,21.1897520081152,21.2711119774297,21.0903120456198,21.2078320012962,19785.40569231,0.0,1.0
2018-01-08,23.02,23.39,23.01,23.36,10772,20.8100721513145,21.1445520251628,20.8010321547241,21.1174320353913,11915.933697728,0.0,1.0
2018-01-09,22.53,22.85,22.38,22.85,30676,20.3671123183804,20.6563922092762,20.231512369523,20.6563922092762,33933.6411169239,0.0,1.0
2018-01-10,22.85,22.91,22.55,22.57,17010,20.6563922092762,20.7106321888191,20.3851923115614,20.4032723047424,18816.3787781612,0.0,1.0
2018-01-11,22.75,22.93,22.75,22.78,9657,20.5659922433712,20.7287121820001,20.5659922433712,20.5931122331427,10682.5261528926,0.0,1.0
2018-01-12,23.49,23.72,22.91,22.91,18204,21.2349519910677,21.442871912649,20.7106321888191,20.7106321888191,20137.1757364872,0.0,1.0
2018-01-16,24.09,24.1,23.66,23.66,37916,21.7773517864973,21.7863917830878,21.3886319331061,21.3886319331061,41942.4936950478,0.0,1.0
2018-01-17,23.84,24.36,23.68,23.99,32923,21.551351871735,22.0214316944406,21.4067119262871,21.6869518205924,36419.2615234217,0.0,1.0
2018-01-18,23.22,23.82,23.2,23.68,17391,20.9908720831244,21.533271878554,20.9727920899434,21.4067119262871,19237.8391141095,0.0,1.0
2018-01-19,23.34,23.5,23.28,23.34,6783,21.0993520422103,21.2439919876582,21.0451120626674,21.0993520422103,7503.32141400753,0.0,1.0
2018-01-22,23.32,23.5,23.23,23.34,11213,21.0812720490293,21.2439919876582,20.9999120797149,21.0993520422103,12403.7657401248,0.0,1.0
2018-01-23,23.57,23.57,23.02,23.24,24080,21.3072719637917,21.3072719637917,20.8100721513145,21.0089520763054,26637.1781880143,0.0,1.0
2018-01-24,23.88,24.21,23.81,23.84,15658,21.5875118580969,21.8858317455832,21.5242318819635,21.551351871735,17320.8029928542,0.0,1.0
2018-01-25,23.27,24.17,23.25,24.11,14770,21.0360720660769,21.8496717592212,21.0179920728959,21.7954317796783,16338.5017374157,0.0,1.0
2018-01-26,23.39,23.6,23.32,23.49,10374,21.1445520251628,21.3343919535631,21.0812720490293,21.2349519910677,11475.6680449527,0.0,1.0
2018-01-29,22.75,23.31,22.75,23.25,13176,20.5659922433712,21.0722320524388,20.5659922433712,21.0179920728959,14575.2267360996,0.0,1.0
2018-01-30,22.5,22.96,22.47,22.96,9597,20.3399923286089,20.7558321717716,20.3128723388374,20.7558321717716,10616.1544464441,0.0,1.0
2018-01-31,22.77,22.81,22.28,22.68,31514,20.5840722365522,20.6202322229142,20.1411124036181,20.5027122672378,34860.6326169886,0.0,1.0
2018-02-01,22.6,22.64,22.38,22.43,5556,20.4303922945139,20.4665522808758,20.231512369523,20.2767123524755,6146.02001713485,0.0,1.0
2018-02-02,21.72,22.72,21.7,22.34,20587,19.6348725945505,20.5388722535998,19.6167926013695,20.195352383161,22773.2386776017,0.0,1.0
2018-02-05,21.49,21.67,21.24,21.63,25218,19.4269526729691,19.589672611598,19.2009527582068,19.553512625236,27896.0282203217,0.0,1.0
2018-02-06,21.17,21.61,21.14,21.22,8924,19.1376727820734,19.5354326320551,19.1105527923019,19.1828727650258,9871.68513911293,0.0,1.0
2018-02-07,20.84,21.22,20.72,20.94,11264,18.8393528945871,19.1828727650258,18.7308729355012,18.929752860492,12460.181690606,0.0,1.0
2018-02-08,21.08,21.25,20.93,20.93,9538,19.0563128127589,19.2099927547973,18.9207128639015,18.9207128639015,10550.888935103,0.0,1.0
2018-02-09,20.44,21.01,20.08,20.99,14786,18.4777530309674,18.9930328366255,18.1523131537096,18.9749528434445,16356.2008591354,0.0,1.0
2018-02-12,21.28,21.35,20.47,20.5,7222,19.2371127445688,19.3003927207022,18.5048730207389,18.5319930105103,7988.94106618934,0.0,1.0
2018-02-13,21.16,21.59,21.11,21.43,14596,19.1286327854829,19.5173526388741,19.0834328025304,19.3727126934262,16146.023788715,0.0,1.0
2018-02-14,22.23,22.27,21.15,21.15,11914,20.0959124206656,20.1320724070276,19.1195927888924,19.1195927888924,13179.2085104652,0.0,1.0
2018-02-15,22.31,22.5,22.16,22.41,2494,20.1682323933896,20.3399923286089,20.0326324445322,20.2586323592945,2758.85059804433,0.0,1.0
2018-02-16,21.8,22.41,21.66,22.34,16997,19.7071925672744,20.2586323592945,19.5806326150075,20.195352383161,18801.9982417641,0.0,1.0
2018-02-20,21.28,21.82,21.19,21.76,14675,19.2371127445688,19.7252725604554,19.1557527752544,19.6710325809124,16233.4132022056,0.0,1.0
2018-02-21,21.28,21.66,21.22,21.42,4005,19.2371127445688,19.5806326150075,19.1828727650258,19.3636726968357,4430.31140544009,0.0,1.0
2018-02-22,21.53,21.69,21.42,21.42,5589,19.4631126593311,19.607752604779,19.3636726968357,19.3636726968357,6182.52445568157,0.0,1.0
2018-02-23,21.65,21.65,21.4,21.55,1169,19.571592618417,19.571592618417,19.3455927036547,19.4811926525121,1293.14208063907,0.0,1.0
2018-02-26,22.09,22.09,21.67,21.81,7553,19.9693524683987,19.9693524683987,19.589672611598,19.7162325638649,8355.0916467638,0.0,1.0
2018-02-27,21.54,22.09,21.5,22.09,3736,19.4721526559216,19.9693524683987,19.4359926695596,19.9693524683987,4132.74492152913,0.0,1.0
2018-02-28,21.5,21.78,21.42,21.78,6315,19.4359926695596,19.6891125740934,19.3636726968357,19.6891125740934,6985.62210370892,0.0,1.0
2018-03-01,21.11,21.45,21.03,21.34,9651,19.0834328025304,19.3907926866072,19.0111128298065,19.2913527241117,10675.8889822478,0.0,1.0
2018-03-02,21.68,21.89,21.63,21.66,8797,19.5987126081885,19.7885525365889,19.553512625236,19.5806326150075,9731.19836046354,0.0,1.0
2018-03-05,21.69,21.69,21.52,21.52,1845,19.607752604779,19.607752604779,19.4540726627406,19.4540726627406,2040.92997329262,0.0,1.0
2018-03-06,22.1,22.28,22.0,22.04,8495,19.9783924649892,20.1411124036181,19.8879924990843,19.9241524854462,9397.12743800588,0.0,1.0
2018-03-07,21.59,22.02,21.46,21.93,1751,19.5173526388741,19.9060724922653,19.3998326831977,19.8247125229508,1936.94763318991,0.0,1.0
2018-03-08,21.55,21.71,21.49,21.71,4456,19.4811926525121,19.62583259796,19.4269526729691,19.62583259796,4929.20539891162,0.0,1.0
2018-03-09,21.64,21.81,21.5,21.5,11236,19.5625526218265,19.7162325638649,19.4359926695596,19.4359926695596,12429.2082275967,0.0,1.0
2018-03-12,21.58,21.64,21.38,21.57,4185,19.5083126422836,19.5625526218265,19.3275127104737,19.4992726456931,4629.4265247857,0.0,1.0
2018-03-13,21.7,21.72,21.46,21.72,2537,19.6167926013695,19.6348725945505,19.3998326831977,19.6348725945505,2806.41698766579,0.0,1.0
2018-03-14,21.77,21.83,21.63,21.63,4107,19.6800725775029,19.7343125570459,19.553512625236,19.553512625236,4543.14330640262,0.0,1.0
2018-03-15,21.43,21.79,21.43,21.53,3084,19.3727126934262,19.6981525706839,19.3727126934262,19.4631126593311,3411.50571145499,0.0,1.0
2018-03-16,21.66,21.66,21.31,21.58,4397,19.5806326150075,19.5806326150075,19.2642327343403,19.5083126422836,4863.93988757056,0.0,1.0
2018-03-19,21.7,21.7,21.5,21.5,2867,19.6167926013695,19.6167926013695,19.4359926695596,19.4359926695596,3171.46137313277,0.0,1.0
2018-03-20,21.4,21.55,21.38,21.55,5732,19.3455927036547,19.4811926525121,19.3275127104737,19.4811926525121,6340.71035605058,0.0,1.0
2018-03-21,21.94,21.94,21.65,21.65,4250,19.8337525195413,19.8337525195413,19.571592618417,19.571592618417,4701.32920677163,0.0,1.0
2018-03-22,21.56,22.01,21.56,21.72,12134,19.4902326491026,19.8970324956748,19.4902326491026,19.6348725945505,13422.5714341099,0.0,1.0
2018-03-23,22.11,22.29,21.64,22.06,22952,19.9874324615797,20.1501524002086,19.5625526218265,19.9422324786272,25389.3901067817,0.0,1.0
2018-03-26,22.15,22.37,22.08,22.23,18253,20.0235924479417,20.2224723729325,19.9603124718082,20.0959124206656,20191.3792967535,0.0,1.0
2018-03-27,21.55,21.95,21.54,21.83,13176,19.4811926525121,19.8427925161318,19.4721526559216,19.7343125570459,14575.2267360995,0.0,1.0
2018-03-28,21.1,21.41,21.06,21.41,6249,19.0743928059399,19.3546327002452,19.0382328195779,19.3546327002452,6912.61322661552,0.0,1.0
2018-03-29,21.54,21.6,21.06,21.06,7067,19.4721526559216,19.5263926354646,19.0382328195779,19.0382328195779,7817.48082453061,0.0,1.0
2018-04-02,21.86,21.87,21.17,21.7,10455,19.7614325468174,19.7704725434079,19.1376727820734,19.6167926013695,11565.2698486582,0.0,1.0
2018-04-03,21.51,21.65,21.45,21.59,4460,19.4450326661501,19.571592618417,19.3907926866072,19.5173526388741,4933.63017934153,0.0,1.0
2018-04-04,21.69,21.73,21.51,21.73,7390,19.607752604779,19.643912591141,19.4450326661501,19.643912591141,8174.78184424526,0.0,1.0
2018-04-05,21.59,21.63,21.45,21.57,8166,19.5173526388741,19.553512625236,19.3907926866072,19.4992726456931,9033.18924764637,0.0,1.0
2018-04-06,21.96,22.05,21.76,21.78,18197,19.8518325127223,19.9331924820367,19.6710325809124,19.6891125740934,20129.4323707349,0.0,1.0
2018-04-09,21.96,22.1,21.75,21.92,11532,19.8518325127223,19.9783924649892,19.661992584322,19.8156725263603,12756.6419794095,0.0,1.0
2018-04-10,22.23,22.35,21.97,22.05,4213,20.0959124206656,20.2043923797515,19.8608725093128,19.9331924820367,4660.39998779503,0.0,1.0
2018-04-11,22.8,23.03,22.4,22.45,17989,20.6111922263237,20.819112147905,20.249592362704,20.2947923456565,19899.34378838,0.0,1.0
2018-04-12,22.77,22.77,22.58,22.58,6289,20.5840722365522,20.5840722365522,20.4123123013329,20.4123123013329,6956.86103091455,0.0,1.0
2018-04-13,22.87,22.92,22.78,22.78,4545,20.6744722024572,20.7196721854096,20.5931122331427,20.5931122331427,5027.65676347694,0.0,1.0
2018-04-16,22.88,22.95,22.84,22.95,4318,20.6835121990476,20.7467921751811,20.6473522126857,20.7467921751811,4776.55047407999,0.0,1.0
2018-04-17,23.27,23.35,22.82,22.89,11793,21.0360720660769,21.1083920388008,20.6292722195047,20.6925521956381,13045.3589024606,0.0,1.0
2018-04-18,23.21,23.55,23.21,23.38,15073,20.9818320865339,21.2891919706107,20.9818320865339,21.1355120285723,16673.6788549809,0.0,1.0
2018-04-19,23.25,23.45,23.11,23.36,12202,21.0179920728959,21.1987920047057,20.891432120629,21.1174320353913,13497.7927014182,0.0,1.0
2018-04-20,23.25,23.25,22.81,23.14,27561,21.0179920728959,21.0179920728959,20.6202322229142,20.9185521104005,30487.8433571371,0.0,1.0
2018-04-23,22.42,22.92,22.41,22.88,19821,20.267672355885,20.7196721854096,20.2586323592945,20.6835121990476,21925.8932252754,0.0,1.0
2018-04-24,22.66,22.7,22.44,22.44,10205,20.4846322740568,20.5207922604188,20.285752349066,20.285752349066,11288.7210717893,0.0,1.0
2018-04-25,22.62,22.82,22.47,22.54,24794,20.4484722876948,20.6292722195047,20.3128723388374,20.3761523149709,27427.001494752,0.0,1.0
2018-04-26,22.79,22.99,22.59,22.89,3391,20.6021522297332,20.7829521615431,20.4213522979234,20.6925521956381,3751.10760945002,0.0,1.0
2018-04-27,22.79,22.81,22.59,22.76,9061,20.6021522297332,20.6202322229142,20.4213522979234,20.5750322399617,10023.2338688371,0.0,1.0
2018-04-30,22.6,22.72,22.06,22.64,10361,20.4303922945139,20.5388722535998,19.9422324786272,20.4665522808758,11461.2875085555,0.0,1.0
2018-05-01,22.62,22.62,22.28,22.28,2975,20.4484722876948,20.4484722876948,20.1411124036181,20.1411124036181,3290.93044474015,0.0,1.0
2018-05-02,23.08,23.11,22.71,22.71,6426,20.8643121308575,20.891432120629,20.5298322570093,20.5298322570093,7108.4097606387,0.0,1.0
2018-05-03,23.14,23.28,23.0,23.24,22796,20.9185521104005,21.0451120626674,20.7919921581336,21.0089520763054,25216.8236700155,0.0,1.0
2018-05-04,23.22,23.28,23.17,23.17,5344,20.9908720831244,21.0451120626674,20.9456721001719,20.9456721001719,5911.50665435002,0.0,1.0
2018-05-07,23.06,23.28,23.01,23.1,15164,20.8462321376765,21.0451120626674,20.8010321547241,20.8823921240385,16774.3426097612,0.0,1.0
2018-05-08,22.89,22.91,22.74,22.91,4653,20.6925521956381,20.7106321888191,20.5569522467807,20.7106321888191,5147.12583508434,0.0,1.0
2018-05-09,23.28,23.45,23.13,23.13,15315,21.0451120626674,21.1987920047057,20.90951211381,20.90951211381,16941.37807099,0.0,1.0
2018-05-10,23.47,23.5,23.34,23.37,12407,21.2168719978867,21.2439919876582,21.0993520422103,21.1264720319818,13724.5626984507,0.0,1.0
2018-05-11,23.37,23.53,23.37,23.53,4105,21.1264720319818,21.2711119774297,21.1264720319818,21.2711119774297,4540.93091618766,0.0,1.0
2018-05-14,23.38,23.52,23.2,23.47,5273,21.1355120285723,21.2620719808392,20.9727920899434,21.2168719978867,5832.96680171925,0.0,1.0
2018-05-15,22.77,22.82,22.54,22.75,8317,20.5840722365522,20.6292722195047,20.3761523149709,20.5659922433712,9200.22470887522,0.0,1.0
2018-05-16,22.78,22.82,22.58,22.58,5543,20.5931122331427,20.6292722195047,20.4123123013329,20.4123123013329,6131.63948073769,0.0,1.0
2018-05-17,22.78,22.85,22.7,22.7,1537,20.5931122331427,20.6563922092762,20.5207922604188,20.5207922604188,1700.22188019012,0.0,1.0
2018-05-18,22.84,22.9,22.6,22.63,5956,20.6473522126857,20.7015921922286,20.4303922945139,20.4575122842853,6588.49806012513,0.0,1.0
2018-05-21,23.07,23.09,22.76,22.9,6827,20.855272134267,20.873352127448,20.5750322399617,20.7015921922286,7551.99399873646,0.0,1.0
2018-05-22,22.98,23.1,22.87,22.87,1700,20.7739121649526,20.8823921240385,20.6744722024572,20.6744722024572,1880.53168270865,0.0,1.0
2018-05-23,22.71,22.78,22.51,22.69,8898,20.5298322570093,20.5931122331427,20.3490323251994,20.5117522638283,9842.92406631856,0.0,1.0
2018-05-24,23.2,23.2,22.71,22.95,11110,20.9727920899434,20.9727920899434,20.5298322570093,20.7467921751811,12289.8276440548,0.0,1.0
2018-05-25,22.78,23.08,22.78,23.0,4249,20.5931122331427,20.8643121308575,20.5931122331427,20.7919921581336,4700.22301166416,0.0,1.0
2018-05-29,22.68,22.78,22.16,22.16,9234,20.5027122672378,20.5931122331427,20.0326324445322,20.0326324445322,10214.6056224304,0.0,1.0
2018-05-30,22.95,22.98,22.72,22.72,2132,20.7467921751811,20.7739121649526,20.5388722535998,20.5388722535998,2358.40796913814,0.0,1.0
2018-05-31,22.91,23.08,22.66,22.95,7075,20.7106321888191,20.8643121308575,20.4846322740568,20.7467921751811,7826.33038539043,0.0,1.0
2018-06-01,22.68,22.87,22.65,22.65,14243,20.5027122672378,20.6744722024572,20.4755922774663,20.4755922774663,15755.5369157761,0.0,1.0
2018-06-04,22.84,22.98,22.71,22.98,4584,20.6473522126857,20.7739121649526,20.5298322570093,20.7739121649526,5070.7983726685,0.0,1.0
2018-06-05,22.81,22.9,22.7,22.72,6484,20.6202322229142,20.7015921922286,20.5207922604188,20.5388722535998,7172.56907687229,0.0,1.0
2018-06-06,22.87,23.09,22.56,23.01,5828,20.6744722024572,20.873352127448,20.3942323081519,20.8010321547241,6446.90508636824,0.0,1.0
2018-06-07,22.98,23.1,22.62,23.0,22384,20.7739121649526,20.8823921240385,20.4484722876948,20.7919921581336,24761.0712857355,0.0,1.0
2018-06-08,22.8,23.02,22.64,22.82,4224,20.6111922263237,20.8100721513145,20.4665522808758,20.6292722195047,4672.56813397726,0.0,1.0
2018-06-11,23.0,23.09,22.59,22.69,5446,20.7919921581336,20.873352127448,20.4213522979234,20.5117522638283,6024.33855531253,0.0,1.0
2018-06-12,22.66,22.86,22.66,22.75,3632,20.4846322740568,20.6654322058667,20.4846322740568,20.5659922433712,4017.70063035166,0.0,1.0
2018-06-13,22.87,22.87,22.53,22.64,5129,20.6744722024572,20.6744722024572,20.3671123183804,20.4665522808758,5673.67470624274,0.0,1.0
2018-06-14,22.75,23.0,22.71,23.0,6225,20.5659922433712,20.7919921581336,20.5298322570093,20.7919921581336,6886.06454403611,0.0,1.0
2018-06-15,22.4,22.65,22.36,22.6,4271,20.249592362704,20.4755922774663,20.213432376342,20.4303922945139,4724.55930402862,0.0,1.0
2018-06-18,22.52,22.52,22.37,22.44,7790,20.3580723217899,20.3580723217899,20.2224723729325,20.285752349066,8617.25988723553,0.0,1.0
2018-06-19,22.29,22.39,22.18,22.18,4484,20.1501524002086,20.2405523661135,20.0507124377131,20.0507124377131,4960.17886192093,0.0,1.0
2018-06-20,22.21,22.21,22.18,22.18,850,20.0778324274846,20.0778324274846,20.0507124377131,20.0507124377131,940.265841354327,0.0,1.0
2018-06-21,22.3,22.38,22.18,22.18,5043,20.1591923967991,20.231512369523,20.0507124377131,20.0507124377131,5578.54192699983,0.0,1.0
2018-06-22,22.6,22.63,22.37,22.47,5839,20.4303922945139,20.4575122842853,20.2224723729325,20.3128723388374,6459.07323255047,0.0,1.0
2018-06-25,22.28,22.4,22.25,22.37,7083,20.1411124036181,20.249592362704,20.1139924138466,20.2224723729325,7835.17994625022,0.0,1.0
2018-06-26,22.23,22.27,22.07,22.27,6636,20.0959124206656,20.1320724070276,19.9512724752177,20.1320724070276,7340.7107332086,0.0,1.0
2018-06-27,22.0,22.22,22.0,22.01,1596,19.8879924990843,20.0868724240751,19.8879924990843,19.8970324956748,1765.48739153118,0.0,1.0
2018-06-28,22.05,22.31,21.87,22.04,7052,19.9331924820367,20.1682323933896,19.7704725434079,19.9241524854462,7800.88789791849,0.0,1.0
2018-06-29,22.18,22.24,22.06,22.09,2236,20.0507124377131,20.1049524172561,19.9422324786272,19.9693524683987,2473.45226031562,0.0,1.0
2018-07-02,22.06,22.06,21.93,21.93,807,19.9422324786272,19.9422324786272,19.8247125229508,19.8247125229508,892.699451732873,0.0,1.0
2018-07-03,22.28,22.38,22.27,22.27,2982,20.1411124036181,20.231512369523,20.1320724070276,20.1320724070276,3298.67381049247,0.0,1.0
2018-07-05,22.605,22.663,22.47,22.54,11662,20.4349122928091,20.487344273034,20.3128723388374,20.3761523149709,12900.4473433813,0.0,1.0
2018-07-06,22.81,22.84,22.78,22.82,2418,20.6202322229142,20.6473522126857,20.5931122331427,20.6292722195047,2674.77976987619,0.0,1.0
2018-07-09,22.94,23.07,22.9,22.97,11322,20.7377521785906,20.855272134267,20.7015921922286,20.7648721683621,12524.3410068396,0.0,1.0
2018-07-10,22.94,22.94,22.68,22.81,4501,20.7377521785906,20.7377521785906,20.5027122672378,20.6202322229142,4978.98417874803,0.0,1.0
2018-07-11,22.48,22.69,22.38,22.69,2443,20.3219123354279,20.5117522638283,20.231512369523,20.5117522638283,2702.43464756308,0.0,1.0
2018-07-12,22.69,22.71,22.59,22.71,1352,20.5117522638283,20.5298322570093,20.4213522979234,20.5298322570093,1495.57578530711,0.0,1.0
2018-07-13,22.5,22.65,22.46,22.54,988,20.3399923286089,20.4755922774663,20.3038323422469,20.3761523149709,1092.92076618597,0.0,1.0
2018-07-16,22.26,22.37,22.17,22.26,2515,20.1230324104371,20.2224723729325,20.0416724411227,20.1230324104371,2782.08069530133,0.0,1.0
2018-07-17,22.17,22.26,22.11,22.11,2427,20.0416724411227,20.1230324104371,19.9874324615797,19.9874324615797,2684.73552584346,0.0,1.0
2018-07-18,22.24,22.42,22.0,22.02,3324,20.1049524172561,20.267672355885,19.8879924990843,19.9060724922653,3676.99253724915,0.0,1.0
2018-07-19,22.2,22.35,21.82,21.82,14083,20.0687924308941,20.2043923797515,19.7252725604554,19.7252725604554,15578.54569858,0.0,1.0
2018-07-20,22.2,22.4,22.12,22.38,6315,20.0687924308941,20.249592362704,19.9964724581702,20.231512369523,6985.62210370892,0.0,1.0
2018-07-23,22.12,22.2,21.9,22.15,8339,19.9964724581702,20.0687924308941,19.7975925331793,20.0235924479417,9224.56100123967,0.0,1.0
2018-07-24,22.11,22.19,22.08,22.08,3338,19.9874324615797,20.0597524343036,19.9603124718082,19.9603124718082,3692.47926875381,0.0,1.0
2018-07-25,22.13,22.25,22.13,22.2,2063,20.0055124547607,20.1139924138466,20.0055124547607,20.0687924308941,2282.08050672232,0.0,1.0
2018-07-26,22.24,22.38,22.1,22.29,25437,20.1049524172561,20.231512369523,19.9783924649892,20.1501524002086,28138.2849488588,0.0,1.0
2018-07-27,21.96,22.01,21.91,21.95,8676,19.8518325127223,19.8970324956748,19.8066325297698,19.8427925161318,9597.34875245898,0.0,1.0
2018-07-30,21.6,21.78,21.52,21.78,10531,19.5263926354646,19.6891125740934,19.4540726627406,19.6891125740934,11649.3406768263,0.0,1.0
2018-07-31,21.56,21.85,21.47,21.5,5474,19.4902326491026,19.7523925502269,19.4088726797882,19.4359926695596,6055.31201832186,0.0,1.0
2018-08-01,21.5,21.53,21.32,21.49,4446,19.4359926695596,19.4631126593311,19.2732727309308,19.4269526729691,4918.14344783687,0.0,1.0
2018-08-02,21.07,21.31,21.06,21.15,8402,19.0472728161684,19.2642327343403,19.0382328195779,19.1195927888924,9294.25129301066,0.0,1.0
2018-08-03,21.2,21.43,21.16,21.32,5032,19.1647927718448,19.3727126934262,19.1286327854829,19.2732727309308,5566.37378081762,0.0,1.0
2018-08-06,21.17,21.3,21.06,21.28,4125,19.1376727820734,19.2551927377498,19.0382328195779,19.2371127445688,4563.05481833716,0.0,1.0
2018-08-07,20.78,21.16,20.75,21.05,5969,18.7851129150441,19.1286327854829,18.7579929252727,19.0291928229875,6602.87859652234,0.0,1.0
2018-08-08,20.75,20.83,20.75,20.79,3211,18.7579929252727,18.8303128979966,18.7579929252727,18.7941529116346,3551.99249010439,0.0,1.0
2018-08-09,20.8,20.86,20.8,20.84,1331,18.8031929082251,18.8574328877681,18.8031929082251,18.8393528945871,1472.34568805013,0.0,1.0
2018-08-10,20.5,20.9,20.48,20.64,3998,18.5319930105103,18.8935928741301,18.5139130173294,18.6585529627773,4422.56803968777,0.0,1.0
2018-08-13,19.97,20.66,19.92,20.43,11920,18.0528731912142,18.6766329559582,18.0076732082618,18.4687130343769,13185.8456811101,0.0,1.0
2018-08-14,20.084,20.1596,19.98,20.06,8747,18.1559291523458,18.22427152657,18.0619131878047,18.1342331605287,9675.88860508978,0.0,1.0
2018-08-15,19.0,19.75,18.93,19.75,22988,17.1759935219364,17.8539932662234,17.112713545803,17.8539932662234,25429.2131306509,0.0,1.0
2018-08-16,18.62,19.4,18.62,19.1,27172,16.8324736514977,17.5375933855561,16.8324736514977,17.2663934878414,30057.5334603291,0.0,1.0
2018-08-17,19.04,19.04,18.79,18.8,11274,17.2121535082984,17.2121535082984,16.9861535935361,16.9951935901266,12471.2436416808,0.0,1.0
2018-08-20,19.34,19.5,19.07,19.07,5834,17.4833534060132,17.6279933514611,17.2392734980699,17.2392734980699,6453.54225701309,0.0,1.0
2018-08-21,19.43,19.53,19.29,19.47,3120,17.5647133753276,17.6551133412325,17.4381534230607,17.6008733616896,3451.32873532412,0.0,1.0
2018-08-22,19.45,19.49,19.33,19.37,3491,17.5827933685086,17.6189533548706,17.4743134094227,17.5104733957847,3861.72712019759,0.0,1.0
2018-08-23,18.75,19.3,18.75,19.3,13933,16.9499936071741,17.4471934196512,16.9499936071741,17.4471934196512,15412.6164324586,0.0,1.0
2018-08-24,19.62,19.79,19.2,19.2,14257,17.736473310547,17.8901532525854,17.3567934537463,17.3567934537463,15771.0236472807,0.0,1.0
2018-08-27,19.79,19.9,19.65,19.69,10267,17.8901532525854,17.9895932150808,17.7635933003185,17.7997532866804,11357.3051684528,0.0,1.0
2018-08-28,19.51,19.97,19.45,19.97,4230,17.6370333480516,18.0528731912142,17.5827933685086,18.0528731912142,4679.2053046221,0.0,1.0
2018-08-29,19.46,19.54,19.41,19.46,6157,17.5918333650991,17.664153337823,17.5466333821466,17.5918333650991,6810.84327672774,0.0,1.0
2018-08-30,19.09,19.36,19.0,19.36,5492,17.2573534912509,17.5014333991942,17.1759935219364,17.5014333991942,6075.22353025641,0.0,1.0
2018-08-31,19.02,19.12,18.96,18.96,5106,17.1940735151174,17.2844734810223,17.1398335355744,17.1398335355744,5648.23221877081,0.0,1.0
2018-09-04,18.33,18.62,18.31,18.62,5290,16.5703137503734,16.8324736514977,16.5522337571924,16.8324736514977,5851.77211854633,0.0,1.0
2018-09-05,18.18,18.34,18.15,18.34,3493,16.434713801516,16.5793537469639,16.4075938117445,16.5793537469639,3863.93951041254,0.0,1.0
2018-09-06,18.03,18.35,18.01,18.2,9327,16.2991138526586,16.5883937435544,16.2810338594776,16.452793794697,10317.4817674257,0.0,1.0
2018-09-07,17.98,18.08,17.93,18.0,6559,16.2539138697061,16.3443138356111,16.2087138867537,16.2719938628871,7255.53370993299,0.0,1.0
2018-09-10,17.92,18.18,17.92,18.1,9285,16.1996738901632,16.434713801516,16.1996738901632,16.3623938287921,10271.0215729117,0.0,1.0
2018-09-11,17.8022,17.8022,17.51,17.71,8169,16.0931827303272,16.0931827303272,15.829034029953,16.0098339617628,9036.5078329688,0.0,1.0
2018-09-12,18.5,18.51,17.88,17.88,11730,16.7239936924118,16.7330336890023,16.1635139038012,16.1635139038012,12975.6686106897,0.0,1.0
2018-09-13,18.18,18.5,18.18,18.5,900,16.434713801516,16.7239936924118,16.434713801516,16.7239936924118,995.57559672811,0.0,1.0
2018-09-14,18.34,18.34,18.34,18.34,673,16.5793537469639,16.5793537469639,16.5793537469639,16.5793537469639,744.469307331131,0.0,1.0
2018-09-17,18.48,18.55,18.34,18.34,2026,16.7059136992308,16.7691936753642,16.5793537469639,16.5793537469639,2241.15128774572,0.0,1.0
2018-09-18,18.26,18.69,18.26,18.59,3361,16.50703377424,16.8957536276311,16.50703377424,16.8053536617262,3717.92175622574,0.0,1.0
2018-09-19,18.88,19.05,18.87,18.87,4684,17.0675135628505,17.2211935048889,17.05847356626,17.05847356626,5181.41788341608,0.0,1.0
2018-09-20,19.26,19.28,19.01,19.1,2467,17.4110334332892,17.4291134264702,17.1850335185269,17.2663934878414,2728.9833301425,0.0,1.0
2018-09-21,19.04,19.3,19.01,19.3,3349,17.2121535082984,17.4471934196512,17.1850335185269,17.4471934196512,3704.64741493604,0.0,1.0
2018-09-24,18.88,19.22,18.88,18.99,5693,17.0675135628505,17.3748734469273,17.0675135628505,17.1669535253459,6297.56874685903,0.0,1.0
2018-09-25,18.86,19.0,18.86,18.99,1601,17.0494335696695,17.1759935219364,17.0494335696695,17.1669535253459,1771.01836706856,0.0,1.0
2018-09-26,18.68,18.86,18.68,18.86,702,16.8867136310406,17.0494335696695,16.8867136310406,17.0494335696695,776.548965447928,0.0,1.0
2018-09-27,18.29,18.94,18.29,18.39,1027,16.5341537640114,17.1217535423935,16.5341537640114,16.6245537299164,1136.06237537752,0.0,1.0
2018-09-28,18.62,18.65,18.34,18.34,1848,16.8324736514977,16.8595936412692,16.5793537469639,16.5793537469639,2044.24855861505,0.0,1.0
2018-10-01,18.75,18.79,18.43,18.43,4054,16.9499936071741,16.9861535935361,16.6607137162783,16.6607137162783,4484.5149657064,0.0,1.0
2018-10-02,18.95,19.11,18.79,18.8,7230,17.130793538984,17.2754334844318,16.9861535935361,16.9951935901266,7997.79062704913,0.0,1.0
2018-10-03,19.06,19.11,18.99,19.11,1055,17.2302335014794,17.2754334844318,17.1669535253459,17.2754334844318,1167.03583838684,0.0,1.0
2018-10-04,18.86,19.22,18.75,19.1,10506,17.0494335696695,17.3748734469273,16.9499936071741,17.2663934878414,11621.6857991395,0.0,1.0
2018-10-05,18.78,18.8,18.65,18.75,2807,16.9771135969456,16.9951935901266,16.8595936412692,16.9499936071741,3105.08966668422,0.0,1.0
2018-10-08,19.08,19.17,18.32,18.47,10542,17.2483134946604,17.3296734639748,16.5612737537829,16.6968737026403,11661.5088230086,0.0,1.0
2018-10-09,18.54,18.71,18.43,18.7,6393,16.7601536787738,16.9138336208121,16.6607137162783,16.9047936242216,7071.90532209198,0.0,1.0
2018-10-10,18.46,18.56,18.38,18.5,4130,16.6878337060498,16.7782336719547,16.6155137333259,16.7239936924118,4568.58579387455,0.0,1.0
2018-10-11,19.43,19.7,18.89,18.89,5200,17.5647133753276,17.8087932832709,17.076553559441,17.076553559441,5752.21455887353,0.0,1.0
2018-10-12,19.68,19.91,19.18,19.72,9367,17.7907132900899,17.9986332116713,17.3387134605653,17.8268732764519,10361.7295717247,0.0,1.0
2018-10-15,20.06,20.32,19.7,19.73,8861,18.1342331605287,18.3692730718815,17.8087932832709,17.8359132730424,9801.99484734196,0.0,1.0
2018-10-16,19.85,20.18,19.85,20.14,4427,17.9443932321283,18.2427131196146,17.9443932321283,18.2065531332526,4897.12574079483,0.0,1.0
2018-10-17,20.02,20.02,19.69,19.69,699,18.0980731741667,18.0980731741667,17.7997532866804,17.7997532866804,773.230380125498,0.0,1.0
2018-10-18,19.81,19.9,19.8,19.81,1424,17.9082332457663,17.9895932150808,17.8991932491758,17.9082332457663,1575.22183304537,0.0,1.0
2018-10-19,19.91,20.05,19.81,19.81,990,17.9986332116713,18.1251931639382,17.9082332457663,17.9082332457663,1095.13315640092,0.0,1.0
2018-10-22,19.75,19.86,19.7,19.7,2320,17.8539932662234,17.9534332287188,17.8087932832709,17.8087932832709,2566.37264934357,0.0,1.0
2018-10-23,20.0,20.3,19.7,19.96,4492,18.0799931809857,18.3511930787005,17.8087932832709,18.0438331946237,4969.02842278075,0.0,1.0
2018-10-24,19.43,19.8,19.43,19.8,3152,17.5647133753276,17.8991932491758,17.5647133753276,17.8991932491758,3486.72697876334,0.0,1.0
2018-10-25,19.63,19.63,19.38,19.54,3213,17.7455133071375,17.7455133071375,17.5195133923751,17.664153337823,3554.20488031935,0.0,1.0
2018-10-26,19.08,19.49,19.08,19.29,7775,17.2483134946604,17.6189533548706,17.2483134946604,17.4381534230607,8600.66696062337,0.0,1.0
2018-10-29,18.88,19.33,18.88,19.1,2503,17.0675135628505,17.4743134094227,17.0675135628505,17.2663934878414,2768.80635401162,0.0,1.0
2018-10-30,18.6,18.71,18.5,18.51,2186,16.8143936583167,16.9138336208121,16.7239936924118,16.7330336890023,2418.14250494183,0.0,1.0
2018-10-31,18.47,18.6,18.32,18.6,6305,16.6968737026403,16.8143936583167,16.5612737537829,16.8143936583167,6974.56015263415,0.0,1.0
2018-11-01,18.76,19.4,18.73,18.86,2226,16.9590336037646,17.5375933855561,16.9319136139931,17.0494335696695,2462.39030924086,0.0,1.0
2018-11-02,18.76,18.76,17.8,18.5,1655,16.9590336037646,16.9590336037646,16.0911939310773,16.7239936924118,1830.75290287225,0.0,1.0
2018-11-05,18.9,19.0,18.67,18.77,3119,17.0855935560315,17.1759935219364,16.8776736344502,16.9680736003551,3450.22254021664,0.0,1.0
2018-11-06,18.8,19.01,18.8,19.01,853,16.9951935901266,17.1850335185269,16.9951935901266,17.1850335185269,943.584426676751,0.0,1.0
2018-11-07,18.54,19.27,18.54,19.06,3076,16.7601536787738,17.4200734298797,16.7601536787738,17.2302335014794,3402.65615059517,0.0,1.0
2018-11-08,18.5,18.8,17.95,18.43,3569,16.7239936924118,16.9951935901266,16.2267938799347,16.6607137162783,3948.01033858069,0.0,1.0
2018-11-09,18.04,18.14,18.01,18.14,2975,16.3081538492491,16.398553815154,16.2810338594776,16.398553815154,3290.93044474014,0.0,1.0
2018-11-12,17.77,18.08,17.77,18.06,2927,16.0640739413058,16.3443138356111,16.0640739413058,16.3262338424301,3237.83307958131,0.0,1.0
2018-11-13,17.6,17.95,17.59,17.75,2738,15.9103939992674,16.2267938799347,15.9013540026769,16.0459939481248,3028.76220426841,0.0,1.0
2018-11-14,18.04,18.04,17.64,17.81,3129,16.3081538492491,16.3081538492491,15.9465539856294,16.1002339276678,3461.2844912914,0.0,1.0
2018-11-15,17.99,18.02,17.61,18.02,1325,16.2629538662966,16.2900738560681,15.9194339958579,16.2900738560681,1465.70851740528,0.0,1.0
2018-11-16,18.39,18.5,18.33,18.34,5199,16.6245537299164,16.7239936924118,16.5703137503734,16.5793537469639,5751.10836376603,0.0,1.0
2018-11-19,18.3,18.78,18.15,18.37,6725,16.5431937606019,16.9771135969456,16.4075938117445,16.6064737367354,7439.16209777394,0.0,1.0
2018-11-20,18.54,18.64,18.21,18.63,2599,16.7601536787738,16.8505536446787,16.4618337912875,16.8415136480882,2875.00108432928,0.0,1.0
2018-11-21,18.66,18.77,18.15,18.34,2835,16.8686336378597,16.9680736003551,16.4075938117445,16.5793537469639,3136.06312969354,0.0,1.0
2018-11-23,18.25,18.32,18.25,18.32,1684,16.4979937776495,16.5612737537829,16.4979937776495,16.5612737537829,1862.83256098904,0.0,1.0
2018-11-26,18.01,18.27,18.01,18.27,3333,16.2810338594776,16.5160737708304,16.2810338594776,16.5160737708304,3686.94829321644,0.0,1.0
2018-11-27,17.66,17.97,17.57,17.97,6839,15.9646339788104,16.2448738731157,15.8832740094959,16.2448738731157,7565.26834002615,0.0,1.0
2018-11-28,17.64,17.98,17.52,17.57,8976,15.9465539856294,16.2539138697061,15.8380740265435,15.8832740094959,9929.20728470168,0.0,1.0
2018-11-29,18.05,18.05,17.61,17.97,3301,16.3171938458396,16.3171938458396,15.9194339958579,16.2448738731157,3651.55004977721,0.0,1.0
2018-11-30,17.9,17.94,17.7,17.7,1447,16.1815938969822,16.2177538833442,16.0007939651723,16.0007939651723,1600.66432051731,0.0,1.0
2018-12-03,17.96,18.2,17.95,18.2,2741,16.2358338765252,16.452793794697,16.2267938799347,16.452793794697,3032.08078959083,0.0,1.0
2018-12-04,18.03,18.31,17.78,18.31,7331,16.2991138526586,16.5522337571924,16.0731139378963,16.5522337571924,8109.5163329042,0.0,1.0
2018-12-06,17.9517,18.4,17.79,17.92,6359,16.2283306793551,16.6335937265068,16.0821539344868,16.1996738901632,7034.29468843781,0.0,1.0
2018-12-07,18.86,18.86,17.63,17.86,25021,17.0494335696695,17.0494335696695,15.9375139890389,16.1454339106202,27678.107784149,0.0,1.0
2018-12-10,18.55,18.7,18.4,18.55,4774,16.7691936753642,16.9047936242216,16.6335937265068,16.7691936753642,5280.9754430889,0.0,1.0
2018-12-11,18.48,18.48,18.43,18.47,1104,16.7059136992308,16.7059136992308,16.6607137162783,16.6968737026403,1221.23939865315,0.0,1.0
2018-12-12,18.54,18.84,18.43,18.43,2959,16.7601536787738,17.0313535764885,16.6607137162783,16.6607137162783,3273.23132302052,0.0,1.0
2018-12-13,18.61,18.82,18.5,18.5,3785,16.8234336549072,17.0132735833076,16.7239936924118,16.7239936924118,4186.94848179544,0.0,1.0
2018-12-14,18.48,18.51,18.11,18.29,6029,16.7059136992308,16.7330336890023,16.3714338253826,16.5341537640114,6669.25030297086,0.0,1.0
2018-12-17,18.89,18.89,18.48,18.48,10278,17.076553559441,17.076553559441,16.7059136992308,16.7059136992308,11369.473314635,0.0,1.0
2018-12-18,19.44,19.44,18.71,18.79,16029,17.5737533719181,17.5737533719181,16.9138336208121,16.9861535935361,17731.2013777276,0.0,1.0
2018-12-19,18.74,19.7799,18.74,19.46,12869,16.9409536105836,17.881022856029,16.9409536105836,17.5918333650991,14235.6248381045,0.0,1.0
2018-12-20,19.27,19.36,18.95,19.03,64843,17.4200734298797,17.5014333991942,17.130793538984,17.2031135117079,71729.0093540455,0.0,1.0
2018-12-21,19.03,19.18,18.98,19.18,1452,17.2031135117079,17.3387134605653,17.1579135287554,17.3387134605653,1606.19529605468,0.0,1.0
2018-12-24,19.53,19.62,19.03,19.03,9447,17.6551133412325,17.736473310547,17.2031135117079,17.2031135117079,10450.2251803228,0.0,1.0
2018-12-26,19.49,19.81,19.47,19.77,4333,17.6189533548706,17.9082332457663,17.6008733616896,17.8720732594044,4793.1434006921,0.0,1.0
2018-12-27,19.38,19.83,19.37,19.82,26117,17.5195133923751,17.9263132389473,17.5104733957847,17.9172732423568,28890.4976219424,0.0,1.0
2018-12-28,19.62,19.73,19.42,19.6,7655,17.736473310547,17.8359132730424,17.5556733787371,17.718393317366,8467.9235477263,0.0,1.0
2018-12-31,19.85,19.9299,19.4,19.47,11758,17.9443932321283,18.0166228048864,17.5375933855561,17.6008733616896,13006.642073699,0.0,1.0
2019-01-02,20.06,20.14,19.8497,19.85,6501,18.1342331605287,18.2065531332526,17.9441220322306,17.9443932321283,7191.37439369936,0.0,1.0
2019-01-03,20.92,20.92,20.25,20.25,16046,18.9116728673111,18.9116728673111,18.305993095748,18.305993095748,17750.0066945547,0.0,1.0
2019-01-04,20.67,20.76,20.37,20.66,6533,18.6856729525487,18.7670329218632,18.4144730548339,18.6766329559582,7226.77263713861,0.0,1.0
2019-01-07,20.51,20.82,20.51,20.76,11659,18.5410330071008,18.8212729014061,18.5410330071008,18.7670329218632,12897.128758059,0.0,1.0
2019-01-08,20.5,20.53,20.33,20.38,10744,18.5319930105103,18.5591130002818,18.378313068472,18.4235130514244,11884.9602347187,0.0,1.0
2019-01-09,20.83,20.85,20.64,20.64,31510,18.8303128979966,18.8483928911776,18.6585529627773,18.6585529627773,34856.2078365586,0.0,1.0
2019-01-10,20.51,20.91,20.51,20.85,19835,18.5410330071008,18.9026328707206,18.5410330071008,18.8483928911776,21941.3799567801,0.0,1.0
2019-01-11,20.39,20.45,20.16,20.27,4138,18.4325530480149,18.4867930275579,18.2246331264336,18.324073088929,4577.43535473436,0.0,1.0
2019-01-14,20.15,20.5,20.15,20.4,20637,18.2155931298431,18.5319930105103,18.2155931298431,18.4415930446054,22828.5484329756,0.0,1.0
2019-01-15,19.89,20.42,19.62,20.42,39054,17.9805532184903,18.4596730377864,17.736473310547,18.4596730377864,43201.3437273551,0.0,1.0
2019-01-16,20.07,20.11,19.87,19.99,3841,18.1432731571192,18.1794331434811,17.9624732253093,18.0709531843952,4248.89540781407,0.0,1.0
2019-01-17,20.01,20.2,19.98,20.03,4922,18.0890331775762,18.2607931127956,18.0619131878047,18.1071131707572,5444.69231899528,0.0,1.0
2019-01-18,19.56,20.02,19.54,20.02,9704,17.682233331004,18.0980731741667,17.664153337823,18.0980731741667,10734.517322944,0.0,1.0
2019-01-22,19.8015,19.8336,19.46,19.56,3572,17.9005492486644,17.9295676377199,17.5918333650991,17.682233331004,3951.32892390312,0.0,1.0
2019-01-23,19.8,19.8,19.55,19.55,1611,17.8991932491758,17.8991932491758,17.6731933344135,17.6731933344135,1782.08031814332,0.0,1.0
2019-01-24,19.8,19.87,19.54,19.54,5045,17.8991932491758,17.9624732253093,17.664153337823,17.664153337823,5580.75431721481,0.0,1.0
2019-01-25,20.6,20.68,20.04,20.18,6355,18.6223929764153,18.6947129491392,18.1161531673477,18.2427131196146,7029.86990800792,0.0,1.0
2019-01-28,21.04,21.04,20.43,20.44,16708,19.020152826397,19.020152826397,18.4687130343769,18.4777530309674,18482.3078557036,0.0,1.0
2019-01-29,21.43,21.43,21.04,21.36,5023,19.3727126934262,19.3727126934262,19.020152826397,19.3094327172927,5556.41802485032,0.0,1.0
2019-01-30,21.78,21.95,21.18,21.45,28333,19.6891125740934,19.8427925161318,19.1467127786639,19.3907926866072,31341.8259801084,0.0,1.0
2019-01-31,22.13,22.25,21.93,22.0,35499,20.0055124547607,20.1139924138466,19.8247125229508,19.8879924990843,39268.820120279,0.0,1.0
2019-02-01,22.06,22.27,21.84,22.03,5567,19.9422324786272,20.1320724070276,19.7433525536364,19.9151124888558,6158.18816331711,0.0,1.0
2019-02-04,22.0,22.5,21.79,21.97,8230,19.8879924990843,20.3399923286089,19.6981525706839,19.8608725093128,9103.98573452481,0.0,1.0
2019-02-05,21.91,22.0,21.75,21.94,15981,19.8066325297698,19.8879924990843,19.661992584322,19.8337525195413,17678.1040125688,0.0,1.0
2019-02-06,21.84,22.3,21.84,21.84,18456,19.7433525536364,20.1591923967991,19.7433525536364,19.7433525536364,20415.9369035711,0.0,1.0
2019-02-07,21.46,21.81,21.43,21.65,7054,19.3998326831977,19.7162325638649,19.3727126934262,19.571592618417,7803.10028813341,0.0,1.0
2019-02-08,21.56,21.72,21.32,21.43,7690,19.4902326491026,19.6348725945505,19.2732727309308,19.3727126934262,8506.64037648795,0.0,1.0
2019-02-11,21.46,21.77,21.42,21.47,3689,19.3998326831977,19.6800725775029,19.3636726968357,19.4088726797882,4080.75375147777,0.0,1.0
2019-02-12,21.37,21.83,21.15,21.7,17033,19.3184727138832,19.7343125570459,19.1195927888924,19.6167926013695,18841.8212656332,0.0,1.0
2019-02-13,21.55,21.75,21.49,21.49,2582,19.4811926525121,19.661992584322,19.4269526729691,19.4269526729691,2856.1957675022,0.0,1.0
2019-02-14,21.62,21.75,21.52,21.52,3867,19.5444726286456,19.661992584322,19.4540726627406,19.4540726627406,4277.65648060843,0.0,1.0
2019-02-15,22.0,22.0,21.79,21.92,8557,19.8879924990843,19.8879924990843,19.6981525706839,19.8156725263603,9465.71153466936,0.0,1.0
2019-02-19,22.7,22.83,22.1,22.1,20219,20.5207922604188,20.6383122160952,19.9783924649892,19.9783924649892,22366.1588780507,0.0,1.0
2019-02-20,22.85,23.2,22.69,22.94,22040,20.6563922092762,20.9727920899434,20.5117522638283,20.7377521785906,24380.5401687639,0.0,1.0
2019-02-21,22.71,22.71,22.4,22.53,4014,20.5298322570093,20.5298322570093,20.249592362704,20.3671123183804,4440.26716140736,0.0,1.0
2019-02-22,23.17,23.17,22.85,22.85,9602,20.9456721001719,20.9456721001719,20.6563922092762,20.6563922092762,10621.6854219815,0.0,1.0
2019-02-25,22.47,22.86,22.46,22.77,18479,20.3128723388374,20.6654322058667,20.3038323422469,20.5840722365522,20441.3793910431,0.0,1.0
2019-02-26,22.62,22.65,22.4,22.65,6011,20.4484722876948,20.4755922774663,20.249592362704,20.4755922774663,6649.33879103631,0.0,1.0
2019-02-27,22.1,22.45,22.0,22.45,14957,19.9783924649892,20.2947923456565,19.8879924990843,20.2947923456565,16545.3602225137,0.0,1.0
2019-02-28,21.94,22.04,21.77,22.01,5012,19.8337525195413,19.9241524854462,19.6800725775029,19.8970324956748,5544.2498786681,0.0,1.0
2019-03-01,21.29,21.97,21.29,21.76,9707,19.2461527411593,19.8608725093128,19.2461527411593,19.6710325809124,10737.8359082664,0.0,1.0
2019-03-04,21.23,21.39,20.86,21.17,18835,19.1919127616163,19.3365527070642,18.8574328877681,19.1376727820734,20835.1848493044,0.0,1.0
2019-03-05,21.25,21.54,21.17,21.45,3064,19.2099927547973,19.4721526559216,19.1376727820734,19.3907926866072,3389.38180930548,0.0,1.0
2019-03-06,21.0,21.36,21.0,21.25,3862,18.983992840035,19.3094327172927,18.983992840035,19.2099927547973,4272.12550507107,0.0,1.0
2019-03-07,21.17,21.19,21.0,21.16,9339,19.1376727820734,19.1557527752544,18.983992840035,19.1286327854829,10330.7561087153,0.0,1.0
2019-03-08,21.81,21.98,21.52,21.54,5091,19.7162325638649,19.8699125059033,19.4540726627406,19.4721526559216,5631.63929215868,0.0,1.0
2019-03-11,22.0,22.0,21.65,21.94,4120,19.8879924990843,19.8879924990843,19.571592618417,19.8337525195413,4557.52384279979,0.0,1.0
2019-03-12,22.27,22.32,21.82,21.93,3801,20.1320724070276,20.1772723899801,19.7252725604554,19.8247125229508,4204.64760351505,0.0,1.0
2019-03-13,22.43,22.68,22.19,22.37,2847,20.2767123524755,20.5027122672378,20.0597524343036,20.2224723729325,3149.33747098325,0.0,1.0
2019-03-14,22.07,22.11,21.88,22.11,3667,19.9512724752177,19.9874324615797,19.7795125399984,19.9874324615797,4056.41745911332,0.0,1.0
2019-03-15,21.8477,22.23,21.724,22.22,4250,19.7503133510111,20.0959124206656,19.6384885931867,20.0868724240751,4701.32920677162,0.0,1.0
2019-03-18,21.76,21.92,21.76,21.92,2772,19.6710325809124,19.8156725263603,19.6710325809124,19.8156725263603,3066.37283792259,0.0,1.0
2019-03-19,21.8829,22.081,21.8816,21.959,3307,19.7821341390096,19.9612164714673,19.7809589394528,19.8509285130633,3658.18722042207,0.0,1.0
2019-03-20,22.35,22.5,21.76,21.9,9437,20.2043923797515,20.3399923286089,19.6710325809124,19.7975925331793,10439.163229248,0.0,1.0
2019-03-21,22.25,22.4,21.91,22.31,3303,20.1139924138466,20.249592362704,19.8066325297698,20.1682323933896,3653.76243999216,0.0,1.0
2019-03-22,21.87,21.99,21.69,21.73,5097,19.7704725434079,19.8789525024938,19.607752604779,19.643912591141,5638.27646280352,0.0,1.0
2019-03-25,22.34,22.4,21.77,22.15,21574,20.195352383161,20.249592362704,19.6800725775029,20.0235924479417,23865.0532486803,0.0,1.0
2019-03-26,22.36,22.54,22.22,22.35,9811,20.213432376342,20.3761523149709,20.0868724240751,20.2043923797515,10852.8801994439,0.0,1.0
2019-03-27,22.13,22.4,22.13,22.35,4753,20.0055124547607,20.249592362704,20.0055124547607,20.2043923797515,5257.74534583189,0.0,1.0
2019-03-28,21.3,21.89,21.3,21.89,16868,19.2551927377498,19.7885525365889,19.2551927377498,19.7885525365889,18659.2990728997,0.0,1.0
2019-03-29,21.15,21.55,21.15,21.55,5416,19.1195927888924,19.4811926525121,19.1195927888924,19.4811926525121,5991.15270208826,0.0,1.0
2019-04-01,20.6,21.35,20.6,21.35,8175,18.6223929764153,19.3003927207022,18.6223929764153,19.3003927207022,9043.14500361365,0.0,1.0
2019-04-02,20.72,20.85,20.54,20.71,5711,18.7308729355012,18.8483928911776,18.5681529968723,18.7218329389107,6317.48025879359,0.0,1.0
2019-04-03,20.6,20.84,20.59,20.59,7907,18.6223929764153,18.8393528945871,18.6133529798248,18.6133529798248,8746.68471481017,0.0,1.0
2019-04-04,21.09,21.09,20.39,20.58,8045,19.0653528093494,19.0653528093494,18.4325530480149,18.6043129832343,8899.33963964184,0.0,1.0
2019-04-05,21.07,21.1,21.0,21.03,4106,19.0472728161684,19.0743928059399,18.983992840035,19.0111128298065,4542.03711129514,0.0,1.0
2019-04-08,21.35,21.6,21.16,21.27,2803,19.3003927207022,19.5263926354646,19.1286327854829,19.2280727479783,3100.66488625433,0.0,1.0
2019-04-09,21.48,21.56,21.4,21.5,2345,19.4179126763786,19.4902326491026,19.3455927036547,19.4359926695596,2594.02752703047,0.0,1.0
2019-04-10,21.43,21.53,21.27,21.53,3672,19.3727126934262,19.4631126593311,19.2280727479783,19.4631126593311,4061.94843465068,0.0,1.0
2019-04-11,20.83,21.12,20.82,20.96,2502,18.8303128979966,19.0924727991209,18.8212729014061,18.947832853673,2767.70015890415,0.0,1.0
2019-04-12,20.7,21.09,20.7,20.92,4314,18.7127929423202,19.0653528093494,18.7127929423202,18.9116728673111,4772.12569365007,0.0,1.0
2019-04-15,20.53,20.6,20.31,20.42,11375,18.5591130002818,18.6223929764153,18.360233075291,18.4596730377864,12582.9693475358,0.0,1.0
2019-04-16,20.275,20.3475,20.2001,20.31,3819,18.3285930872243,18.3941330625053,18.2608835127615,18.360233075291,4224.5591154496,0.0,1.0
2019-04-17,20.18,20.34,20.0,20.2,4041,18.2427131196146,18.3873530650625,18.0799931809857,18.2607931127956,4470.13442930921,0.0,1.0
2019-04-18,20.0,20.16,20.0,20.16,1287,18.0799931809857,18.2246331264336,18.0799931809857,18.2246331264336,1423.6731033212,0.0,1.0
2019-04-22,19.45,20.04,19.3,19.95,15676,17.5827933685086,18.1161531673477,17.4471934196512,18.0347931980332,17340.7145047887,0.0,1.0
2019-04-23,19.52,19.53,19.39,19.49,4038,17.646073344642,17.6551133412325,17.5285533889656,17.6189533548706,4466.8158439868,0.0,1.0
2019-04-24,19.76,19.88,19.43,19.59,4767,17.8630332628139,17.9715132218998,17.5647133753276,17.7093533207755,5273.23207733655,0.0,1.0
2019-04-25,19.74,19.96,19.63,19.96,7767,17.8449532696329,18.0438331946237,17.7455133071375,18.0438331946237,8591.81739976358,0.0,1.0
2019-04-26,20.175,20.175,19.84,19.84,5325,18.2381931213193,18.2381931213193,17.9353532355378,17.9353532355378,5890.48894730799,0.0,1.0
2019-04-29,19.69,20.79,19.54,20.06,8459,17.7997532866804,18.7941529116346,17.664153337823,18.1342331605287,9357.30441413677,0.0,1.0
2019-04-30,19.93,19.93,19.88,19.88,622,18.0167132048523,18.0167132048523,17.9715132218998,17.9715132218998,688.05335684987,0.0,1.0
2019-05-01,19.76,19.85,19.61,19.78,18979,17.8630332628139,17.9443932321283,17.7274333139565,17.8811132559949,20994.4769447809,0.0,1.0
2019-05-02,19.26,19.5,19.26,19.5,3531,17.4110334332892,17.6279933514611,17.4110334332892,17.6279933514611,3905.97492449663,0.0,1.0
2019-05-03,19.43,19.57,19.33,19.33,4675,17.5647133753276,17.6912733275945,17.4743134094227,17.4743134094227,5171.4621274488,0.0,1.0
2019-05-06,19.29,19.4,19.14,19.16,4083,17.4381534230607,17.5375933855561,17.3025534742033,17.3206334673843,4516.59462382319,0.0,1.0
2019-05-07,19.56,19.68,19.44,19.44,1939,17.682233331004,17.7907132900899,17.5737533719181,17.5737533719181,2144.91231339534,0.0,1.0
2019-05-08,19.6,19.73,19.49,19.73,892,17.718393317366,17.8359132730424,17.6189533548706,17.8359132730424,986.726035868304,0.0,1.0
2019-05-09,19.6,19.74,19.56,19.56,2297,17.718393317366,17.8449532696329,17.682233331004,17.682233331004,2540.93016187163,0.0,1.0
2019-05-10,19.6,19.65,19.6,19.65,575,17.718393317366,17.7635933003185,17.718393317366,17.7635933003185,636.062186798514,0.0,1.0
2019-05-13,20.04,20.04,19.6,19.75,3774,18.1161531673477,18.1161531673477,17.718393317366,17.8539932662234,4174.7803356132,0.0,1.0
2019-05-14,20.0,20.17,19.86,20.1,1311,18.0799931809857,18.2336731230241,17.9534332287188,18.1703931468906,1450.22178590061,0.0,1.0
2019-05-15,19.94,20.19,19.66,19.66,2577,18.0257532014428,18.2517531162051,17.7726332969089,17.7726332969089,2850.66479196481,0.0,1.0
2019-05-16,19.26,19.88,19.26,19.88,7035,17.4110334332892,17.9715132218998,17.4110334332892,17.9715132218998,7782.08258109141,0.0,1.0
2019-05-17,19.42,19.65,19.18,19.33,3711,17.5556733787371,17.7635933003185,17.3387134605653,17.4743134094227,4105.09004384224,0.0,1.0
2019-05-20,19.18,20.0,19.16,20.0,1696,17.3387134605653,18.0799931809857,17.3206334673843,18.0799931809857,1876.10690227875,0.0,1.0
2019-05-21,19.53,19.69,19.36,19.36,1263,17.6551133412325,17.7997532866804,17.5014333991942,17.5014333991942,1397.12442074178,0.0,1.0
2019-05-22,19.1,19.16,19.02,19.12,2187,17.2663934878414,17.3206334673843,17.1940735151174,17.2844734810223,2419.2487000493,0.0,1.0
2019-05-23,19.2,19.56,19.06,19.56,1693,17.3567934537463,17.682233331004,17.2302335014794,17.682233331004,1872.78831695632,0.0,1.0
2019-05-24,19.29,19.43,19.17,19.43,1669,17.4381534230607,17.5647133753276,17.3296734639748,17.5647133753276,1846.23963437691,0.0,1.0
2019-05-28,19.16,19.17,19.11,19.11,2701,17.3206334673843,17.3296734639748,17.2754334844318,17.2754334844318,2987.83298529181,0.0,1.0
2019-05-29,19.08,19.26,19.0,19.0,4555,17.2483134946604,17.4110334332892,17.1759935219364,17.1759935219364,5038.7187145517,0.0,1.0
2019-05-30,19.38,19.38,19.14,19.14,2011,17.5195133923751,17.5195133923751,17.3025534742033,17.3025534742033,2224.55836113359,0.0,1.0
2019-05-31,19.87,19.98,19.36,19.36,4060,17.9624732253093,18.0619131878047,17.5014333991942,17.5014333991942,4491.15213635125,0.0,1.0
2019-06-03,20.67,20.73,20.0,20.15,10862,18.6856729525487,18.7399129320917,18.0799931809857,18.2155931298431,12015.4912574008,0.0,1.0
2019-06-04,20.72,20.72,20.5101,20.54,2921,18.7308729355012,18.7308729355012,18.5411234070667,18.5681529968723,3231.19590893645,0.0,1.0
2019-06-05,20.56,21.05,20.44,20.71,5379,18.5862329900533,19.0291928229875,18.4777530309674,18.7218329389107,5950.22348311167,0.0,1.0
2019-06-06,20.72,20.72,20.42,20.42,1768,18.7308729355012,18.7308729355012,18.4596730377864,18.4596730377864,1955.752950017,0.0,1.0
2019-06-07,20.73,20.85,20.73,20.7935,4592,18.7399129320917,18.8483928911776,18.7399129320917,18.7973169104413,5079.64793352831,0.0,1.0
2019-06-10,20.295,20.635,20.295,20.52,907,18.3466730804052,18.654032964482,18.3466730804052,18.5500730036913,1003.31896248044,0.0,1.0
2019-06-11,20.39,20.42,20.09,20.09,2138,18.4325530480149,18.4596730377864,18.1613531503001,18.1613531503001,2365.045139783,0.0,1.0
2019-06-12,20.74,20.75,20.39,20.39,1649,18.7489529286822,18.7579929252727,18.4325530480149,18.4325530480149,1824.11573222739,0.0,1.0
2019-06-13,21.04,21.04,20.75,20.75,3356,19.020152826397,19.020152826397,18.7579929252727,18.7579929252727,3712.39078068837,0.0,1.0
2019-06-14,20.97,21.52,20.86,21.24,8623,18.9568728502635,19.4540726627406,18.8574328877681,19.2009527582068,9538.72041176277,0.0,1.0
2019-06-17,21.16,21.28,20.6,21.06,3587,19.1286327854829,19.2371127445688,18.6223929764153,19.0382328195779,3967.92185051525,0.0,1.0
2019-06-18,20.98,21.4,20.73,21.36,6852,18.965912846854,19.3455927036547,18.7399129320917,19.3094327172927,7579.64887642335,0.0,1.0
2019-06-19,21.565,21.69,20.8067,21.1,4784,19.4947526473978,19.607752604779,18.8092497059408,19.0743928059399,5292.03739416365,0.0,1.0
2019-06-20,22.81,22.962,22.31,22.43,97598,20.6202322229142,20.7576401710897,20.1682323933896,20.2767123524755,107962.430099411,0.0,1.0
2019-06-21,22.96,23.14,22.54,22.93,18630,20.7558321717716,20.9185521104005,20.3761523149709,20.7287121820001,20608.4148522719,0.0,1.0
2019-06-24,23.77,23.77,23.1,23.31,31694,21.4880718956015,21.4880718956015,20.8823921240385,21.0722320524388,35059.7477363341,0.0,1.0
2019-06-25,23.48,24.24,23.12,24.1,21011,21.2259119944772,21.9129517353547,20.9004721172195,21.7863917830878,23242.2654031715,0.0,1.0
2019-06-26,23.55,23.85,23.05,23.05,23133,21.2891919706107,21.5603918683255,20.837192141086,20.837192141086,25589.6114212348,0.0,1.0
2019-06-27,23.35,23.73,23.31,23.62,15201,21.1216383458049,21.4653737878351,21.0854556676964,21.3658714230369,16804.7262332989,0.014653,1.0
2019-06-28,23.56,23.68,23.34,23.35,4858,21.3115974058742,21.4201454401995,21.1125926762777,21.1216383458049,5370.52562603554,0.0,1.0
2019-07-01,22.44,23.43,22.44,23.0,7740,20.2984824188377,21.1940037020217,20.2984824188377,20.805039912356,8556.58055691955,0.0,1.0
2019-07-02,23.65,23.74,23.02,23.02,10853,21.3930084316182,21.4744194573622,20.8231312514102,20.8231312514102,11998.0063028744,0.0,1.0
2019-07-03,23.67,23.75,23.61,23.75,2094,21.4110997706724,21.4834651268893,21.3568257535098,21.4834651268893,2314.91985609684,0.0,1.0
2019-07-05,23.42,23.43,22.82,23.14,5210,21.1849580324946,21.1940037020217,20.642217860868,20.9316792857355,5759.66210614352,0.0,1.0
2019-07-08,23.38,23.78,23.21,23.53,6658,21.1487753543862,21.5106021354706,20.9949989724253,21.2844603972929,7360.42808113311,0.0,1.0
2019-07-09,23.53,23.59,23.15,23.15,8456,21.2844603972929,21.3387344144555,20.9407249552626,20.9407249552626,9348.11953350278,0.0,1.0
2019-07-10,24.03,24.13,23.9,23.9,8357,21.7367438736484,21.8272005689195,21.619150169796,21.619150169796,9238.67489847244,0.0,1.0
2019-07-11,24.19,24.27,24.07,24.08,3380,21.8814745860822,21.9538399422991,21.7729265517569,21.781972221284,3736.59461012766,0.0,1.0
2019-07-12,24.44,24.44,24.08,24.17,3454,22.10761632426,22.10761632426,21.781972221284,21.863383247028,3818.40171105944,0.0,1.0
2019-07-15,24.65,24.7,24.5,24.69,13012,22.2975753843293,22.3428037319649,22.1618903414227,22.3337580624378,14384.7837476275,0.0,1.0
2019-07-16,24.75,24.96,24.61,24.78,11661,22.3880320796004,22.5779911396698,22.2613927062209,22.4151690881818,12891.2514049404,0.0,1.0
2019-07-17,25.66,25.66,24.51,24.94,18132,23.2111880065676,23.2111880065676,22.1709360109498,22.5598998006156,20044.9507310161,0.0,1.0
2019-07-18,26.81,26.81,25.48,25.68,13641,24.2514400021854,24.2514400021854,23.0483659550796,23.2292793456218,15080.1441055477,0.0,1.0
2019-07-19,26.51,26.96,26.39,26.7,91971,23.980069916372,24.387125045092,23.8715218820467,24.1519376373871,101674.06594321,0.0,1.0
2019-07-22,26.97,26.98,26.57,26.84,13278,24.3961707146191,24.4052163841463,24.0343439335347,24.2785770107667,14678.8471104364,0.0,1.0
2019-07-23,26.5,27.1,26.28,27.05,19198,23.9710242468449,24.5137644184716,23.7720195172485,24.468536070836,21223.4151849795,0.0,1.0
2019-07-24,26.77,26.77,26.49,26.71,16456,24.2152573240769,24.2152573240769,23.9619785773178,24.1609833069143,18192.1304450475,0.0,1.0
2019-07-25,26.06,26.63,26.06,26.63,3317,23.573014787652,24.0886179506974,23.573014787652,24.0886179506974,3666.94802419924,0.0,1.0
2019-07-26,26.02,26.5,25.08,26.32,38372,23.5368321095436,23.9710242468449,22.6865391739951,23.8082021953569,42420.2983372243,0.0,1.0
2019-07-29,26.37,26.59,25.89,26.2,32307,23.8534305429925,24.0524352725889,23.4192384056911,23.6996541610316,35715.4325649095,0.0,1.0
2019-07-30,26.51,26.79,26.27,26.39,7310,23.980069916372,24.2333486631311,23.7629738477214,23.8715218820467,8081.21497042402,0.0,1.0
2019-07-31,25.46,26.83,25.46,26.8,21833,23.0302746160253,24.2695313412396,23.0302746160253,24.2423943326583,24136.4112789696,0.0,1.0
2019-08-01,26.8,26.84,25.04,25.08,16036,24.2423943326583,24.2785770107667,22.6503564958867,22.6865391739951,17727.8198721914,0.0,1.0
2019-08-02,26.6,26.95,26.52,26.69,45026,24.061480942116,24.3780793755649,23.9891155858991,24.14289196786,49776.3044129018,0.0,1.0
2019-08-05,27.49,27.88,27.0,27.17,17541,24.8665455300289,25.2193266415863,24.4233077232005,24.5770841051614,19391.5994249258,0.0,1.0
2019-08-06,27.41,27.64,27.15,27.63,15104,24.794180173812,25.0022305729356,24.5589927661071,24.9931849034085,16697.4926009965,0.0,1.0
2019-08-07,27.98,28.68,27.69,28.02,27743,25.3097833368574,25.9429802037552,25.0474589205712,25.3459660149658,30669.9243398732,0.0,1.0
2019-08-08,28.6,28.6,27.7,27.93,10464,25.8706148475383,25.8706148475383,25.0565045900983,25.2645549892218,11567.9662723005,0.0,1.0
2019-08-09,28.08,28.6,27.95,28.6,9784,25.4002400321285,25.8706148475383,25.2826463282761,25.8706148475383,10816.2253448192,0.0,1.0
2019-08-12,27.96,28.45,27.96,28.11,24300,25.2916919978032,25.7349298046316,25.2916919978032,25.4273770407098,26863.6831438171,0.0,1.0
2019-08-13,27.43,28.08,26.63,28.08,44933,24.8122715128663,25.4002400321285,24.0886179506974,25.4002400321285,49673.4927860549,0.0,1.0
2019-08-14,26.7,28.45,26.7,27.29,41056,24.1519376373871,25.7349298046316,24.1519376373871,24.6856321394867,45387.4639980477,0.0,1.0
2019-08-15,27.4,27.49,26.8,26.86,49774,24.7851345042849,24.8665455300289,24.2423943326583,24.2966683498209,55025.2248889036,0.0,1.0
2019-08-16,26.58,27.2,26.53,27.11,19376,24.0433896030618,24.6042211137427,23.9981612554263,24.5228100879987,21420.1944277614,0.0,1.0
2019-08-19,25.97,26.35,25.73,26.04,11566,23.491603761908,23.8353392039382,23.2745076932573,23.5549234485978,12786.2287753658,0.0,1.0
2019-08-20,26.66,26.8,26.15,26.15,16196,24.1157549592787,24.2423943326583,23.654425813396,23.654425813396,17904.7000904223,0.0,1.0
2019-08-21,26.5,26.67,26.36,26.41,6283,23.9710242468449,24.1248006288058,23.8443848734654,23.8896132211009,6945.86506965446,0.0,1.0
2019-08-22,26.31,26.38,26.18,26.18,5575,23.7991565258298,23.8624762125196,23.6815628219774,23.6815628219774,6163.17010398274,0.0,1.0
2019-08-23,27.01,27.4,26.25,26.26,55902,24.4323533927276,24.7851345042849,23.7448825086671,23.7539281781942,61799.7372471468,0.0,1.0
2019-08-26,27.71,27.73,27.32,27.43,11597,25.0655502596254,25.0836415986796,24.712769148068,24.8122715128663,12820.499317648,0.0,1.0
2019-08-27,28.11,28.45,27.56,27.56,38041,25.4273770407098,25.7349298046316,24.9298652167187,24.9298652167187,42054.3773857592,0.0,1.0
2019-08-28,28.23,28.29,27.85,28.29,12124,25.5359250750352,25.5901990921978,25.1921896330049,25.5901990921978,13403.098536446,0.0,1.0
2019-08-29,27.08,28.2,27.05,28.2,10275,24.4956730794174,25.5087880664538,24.468536070836,25.5087880664538,11359.0265145153,0.0,1.0
2019-08-30,27.12,27.35,27.04,27.17,3537,24.5318557575258,24.7399061566494,24.4594904013089,24.5770841051614,3910.15832426672,0.0,1.0
2019-09-03,27.91,28.1,27.68,27.68,13643,25.2464636501676,25.4183313711827,25.038413251044,25.038413251044,15082.3551082756,0.0,1.0
2019-09-04,28.35,28.35,27.91,27.95,11947,25.6444731093605,25.6444731093605,25.2464636501676,25.2826463282761,13207.4247950281,0.0,1.0
2019-09-05,27.2,27.99,27.0,27.94,11768,24.6042211137427,25.3188290063845,24.4233077232005,25.2736006587489,13009.5400508823,0.0,1.0
2019-09-06,26.25,27.3,26.25,26.74,30584,23.7448825086671,24.6946778090138,23.7448825086671,24.1881203154956,33810.6537148356,0.0,1.0
2019-09-09,25.82,26.33,25.4,26.33,16441,23.3559187190013,23.817247864884,22.9760005988627,23.817247864884,18175.5479245884,0.0,1.0
2019-09-10,25.19,25.7,25.19,25.48,12101,22.7860415387933,23.247370684676,22.7860415387933,23.0483659550796,13377.6720050754,0.0,1.0
2019-09-11,25.54,25.61,25.29,25.29,4436,23.1026399722422,23.165959658932,22.8764982340644,22.8764982340644,4904.00405045157,0.0,1.0
2019-09-12,25.17,26.13,25.15,26.06,5806,22.7679501997391,23.6363344743418,22.7498588606849,23.573014787652,6418.5409190536,0.0,1.0
2019-09-13,24.78,25.52,24.65,25.52,5846,22.4151690881818,23.084548633188,22.2975753843293,23.084548633188,6462.76097361131,0.0,1.0
2019-09-16,24.93,25.16,24.64,24.94,19162,22.5508541310884,22.758904530212,22.2885297148022,22.5598998006156,21183.6171358776,0.0,1.0
2019-09-17,25.53,25.55,25.09,25.09,11886,23.0935943027151,23.1116856417693,22.6955848435222,22.6955848435222,13139.9892118276,0.0,1.0
2019-09-18,25.12,25.75,24.96,25.58,10351,22.7227218521036,23.2925990323116,22.5779911396698,23.1388226503507,11443.0446181749,0.0,1.0
2019-09-19,25.36,25.42,25.2,25.3,1950,22.9398179207542,22.9940919379169,22.7950872083204,22.8855439035916,2155.72765968903,0.0,1.0
2019-09-20,26.0,26.03,25.46,25.49,5670,23.5187407704894,23.5458777790707,23.0302746160253,23.0574116246067,6268.19273355732,0.0,1.0
2019-09-23,26.6,27.46,24.61,26.11,10199,24.061480942116,24.8394085214476,22.2613927062209,23.6182431352876,11275.0084108556,0.0,1.0
2019-09-24,27.13,27.13,26.24,26.42,7614,24.5409014270529,24.5409014270529,23.73583683914,23.898658890628,8417.28738506271,0.0,1.0
2019-09-25,25.86,26.72,25.86,26.72,6755,23.3921013971098,24.1700289764414,23.3921013971098,24.1700289764414,7467.66171343559,0.0,1.0
2019-09-26,25.53,26.22,25.53,26.22,1711,23.0935943027151,23.7177455000858,23.0935943027151,23.7177455000858,1891.51283370663,0.0,1.0
2019-09-27,25.04,25.25,24.94,25.08,7373,22.6503564958867,22.840315555956,22.5598998006156,22.6865391739951,8150.86155635241,0.0,1.0
2019-09-30,24.22,24.78,23.94,24.73,11128,21.9086115946635,22.4151690881818,21.6553328479044,22.3699407405462,12302.0191779588,0.0,1.0
2019-10-01,24.51,24.88,24.04,24.04,13613,22.1709360109498,22.5056257834529,21.7457895431755,21.7457895431755,15049.1900673573,0.0,1.0
2019-10-02,24.76,24.94,24.5,24.82,4907,22.3970777491276,22.5598998006156,22.1618903414227,22.4513517662902,5424.69519286874,0.0,1.0
2019-10-03,24.77,25.06,24.44,24.63,7039,22.4061234186547,22.6684478349409,22.10761632426,22.2794840452751,7781.62410079542,0.0,1.0
2019-10-04,24.97,24.97,24.54,24.58,4530,22.5870368091969,22.5870368091969,22.1980730195311,22.2342556976395,5007.92117866221,0.0,1.0
2019-10-07,24.85,25.06,24.75,24.86,3457,22.4784887748716,22.6684478349409,22.3880320796004,22.4875344443987,3821.71821515126,0.0,1.0
2019-10-08,25.13,25.3,24.85,25.18,4452,22.7317675216307,22.8855439035916,22.4784887748716,22.7769958692662,4921.69207227464,0.0,1.0
2019-10-09,25.15,25.55,24.96,25.42,4711,22.7498588606849,23.1116856417693,22.5779911396698,22.9940919379169,5208.01692553591,0.0,1.0
2019-10-10,24.96,25.01,24.55,25.01,2527,22.5779911396698,22.6232194873053,22.2071186890582,22.6232194873053,2793.60194668419,0.0,1.0
2019-10-11,24.2,24.6,24.2,24.5,14800,21.8905202556093,22.2523470366938,21.8905202556093,22.1618903414227,16361.4201863578,0.0,1.0
2019-10-14,24.13,24.35,24.04,24.35,4932,21.8272005689195,22.026205298516,21.7457895431755,22.026205298516,5452.33272696734,0.0,1.0
2019-10-15,23.24,24.07,23.2,23.92,9003,21.0221359810066,21.7729265517569,20.9859533028982,21.6372415088502,9952.82877957968,0.0,1.0
2019-10-16,23.59,23.6,23.35,23.41,3854,21.3387344144555,21.3477800839826,21.1216383458049,21.1759123629675,4260.60225663668,0.0,1.0
2019-10-17,24.11,24.22,23.59,23.59,5014,21.8091092298653,21.9086115946635,21.3387344144555,21.3387344144555,5542.98383881067,0.0,1.0
2019-10-18,24.02,24.33,23.87,23.9,8487,21.7276982041213,22.0081139594618,21.5920131612146,21.619150169796,9382.39007578504,0.0,1.0
2019-10-21,23.67,24.37,23.52,24.3,4962,21.4110997706724,22.0442966375702,21.2754147277658,21.9809769508804,5485.49776788563,0.0,1.0
2019-10-22,23.6,23.67,23.46,23.64,4778,21.3477800839826,21.4110997706724,21.2211407106031,21.3839627620911,5282.08551692011,0.0,1.0
2019-10-23,24.09,24.13,23.86,23.86,6153,21.7910178908111,21.8272005689195,21.5829674916875,21.5829674916875,6802.14989234185,0.0,1.0
2019-10-24,24.73,24.75,23.9,24.22,11751,22.3699407405462,22.3880320796004,21.619150169796,21.9086115946635,12990.7465276953,0.0,1.0
2019-10-25,24.79,25.24,24.71,25.09,7659,22.4242147577089,22.8312698864289,22.351849401492,22.6955848435222,8467.03494644014,0.0,1.0
2019-10-28,24.49,24.62,24.34,24.62,8636,22.1528446718955,22.270438375748,22.0171596289889,22.270438375748,9547.10977901257,0.0,1.0
2019-10-29,24.39,24.65,24.06,24.06,47167,22.0623879766244,22.2975753843293,21.7638808822298,21.7638808822298,52143.1828331039,0.0,1.0
2019-10-30,24.97,24.98,24.5,24.71,3331,22.5870368091969,22.596082478724,22.1618903414227,22.351849401492,3682.42504329444,0.0,1.0
2019-10-31,25.36,25.38,25.03,25.15,10336,22.9398179207542,22.9579092598085,22.6413108263596,22.7498588606849,11426.4620977158,0.0,1.0
2019-11-01,25.38,25.5,25.07,25.28,5527,22.9579092598085,23.0664572941338,22.677493504468,22.8674525645373,6110.10603851346,0.0,1.0
2019-11-04,25.42,25.5,25.38,25.5,1162,22.9940919379169,23.0664572941338,22.9579092598085,23.0664572941338,1284.59258490187,0.0,1.0
2019-11-05,24.79,24.98,24.59,24.77,9726,22.4242147577089,22.596082478724,22.2433013671667,22.4061234186547,10752.1062657105,0.0,1.0
2019-11-06,24.95,24.99,24.52,24.79,5656,22.5689454701427,22.6051281482511,22.1799816804769,22.4242147577089,6252.71571446212,0.0,1.0
2019-11-07,24.12,24.49,24.1,24.43,10448,21.8181548993924,22.1528446718955,21.8000635603382,22.0985706547329,11550.2782504774,0.0,1.0
2019-11-08,23.87,24.05,23.75,23.76,20441,21.5920131612146,21.7548352127027,21.4834651268893,21.4925107964164,22597.5533803608,0.0,1.0
2019-11-11,23.79,23.82,23.64,23.74,2740,21.5196478049978,21.5467848135791,21.3839627620911,21.4744194573622,3029.07373720407,0.0,1.0
2019-11-12,23.78,23.85,23.37,23.7,6853,21.5106021354706,21.5739218221604,21.1397296848591,21.4382367792538,7576.00084710203,0.0,1.0
2019-11-13,24.17,24.41,24.02,24.02,4719,21.863383247028,22.0804793156787,21.7276982041213,21.7276982041213,5216.86093644745,0.0,1.0
2019-11-14,24.31,24.33,24.08,24.23,1536,21.9900226204075,22.0081139594618,21.781972221284,21.9176572641907,1698.05009501659,0.0,1.0
2019-11-15,24.03,24.2,23.96,24.12,3009,21.7367438736484,21.8905202556093,21.6734241869586,21.8181548993924,3326.45360410477,0.0,1.0
2019-11-18,24.07,24.08,23.8,23.93,7791,21.7729265517569,21.781972221284,21.5286934745249,21.6462871783773,8612.96112648062,0.0,1.0
2019-11-19,24.16,24.27,23.98,23.98,2921,21.8543375775009,21.9538399422991,21.6915155260129,21.6915155260129,3229.16948407777,0.0,1.0
2019-11-20,24.11,24.19,23.83,23.92,4676,21.8091092298653,21.8814745860822,21.5558304831062,21.6372415088502,5169.32437779791,0.0,1.0
2019-11-21,23.55,23.99,23.55,23.86,4091,21.3025517363471,21.70056119554,21.3025517363471,21.5829674916875,4522.60607989119,0.0,1.0
2019-11-22,23.45,23.5,23.3,23.5,4311,21.212095041076,21.2573233887115,21.0764099981693,21.2573233887115,4765.81637995867,0.0,1.0
2019-11-25,23.24,23.4,23.0,23.26,6200,21.0221359810066,21.1668666934404,20.805039912356,21.0402273200609,6854.10845644719,0.0,1.0
2019-11-26,23.66,23.66,23.39,23.39,10352,21.4020541011453,21.4020541011453,21.1578210239133,21.1578210239133,11444.1501195389,0.0,1.0
2019-11-27,23.75,23.75,23.57,23.71,2213,21.4834651268893,21.4834651268893,21.3206430754013,21.4472824487809,2446.47451840607,0.0,1.0
2019-11-29,24.33,24.33,23.74,23.74,5128,22.0081139594618,22.0081139594618,21.4744194573622,21.4744194573622,5669.01099430017,0.0,1.0
2019-12-02,24.52,24.59,24.17,24.17,5434,22.1799816804769,22.2433013671667,21.863383247028,21.863383247028,6007.29441166676,0.0,1.0
2019-12-03,25.17,25.26,25.03,25.08,6350,22.7679501997391,22.8493612254831,22.6413108263596,22.6865391739951,7019.93366103864,0.0,1.0
2019-12-04,25.07,25.27,24.96,25.17,4426,22.677493504468,22.8584068950102,22.5779911396698,22.7679501997391,4892.94903681213,0.0,1.0
2019-12-05,25.0,25.33,25.0,25.03,3564,22.6141738177782,22.9126809121729,22.6141738177782,22.6413108263596,3940.00686109319,0.0,1.0
2019-12-06,24.55,24.89,23.8,24.55,6163,22.2071186890582,22.51467145298,21.5286934745249,22.2071186890582,6813.20490598129,0.0,1.0
2019-12-09,24.43,24.62,24.37,24.62,1619,22.0985706547329,22.270438375748,22.0442966375702,22.270438375748,1789.80670822387,0.0,1.0
2019-12-10,24.44,24.53,24.23,24.47,4902,22.10761632426,22.189027350004,21.9176572641907,22.1347533328413,5419.16768604904,0.0,1.0
2019-12-11,25.01,25.1,24.43,24.43,1530,22.6232194873053,22.7046305130493,22.0985706547329,22.0985706547329,1691.41708683293,0.0,1.0
2019-12-12,25.09,25.31,24.69,25.0,5581,22.6955848435222,22.8945895731187,22.3337580624378,22.6141738177782,6169.80311216641,0.0,1.0
2019-12-13,25.0,25.18,24.64,24.64,1662,22.6141738177782,22.7769958692662,22.2885297148022,22.2885297148022,1837.34326687342,0.0,1.0
2019-12-16,24.95,25.27,24.83,25.23,3674,22.5689454701427,22.8584068950102,22.4603974358173,22.8222242169018,4061.61201112692,0.0,1.0
2019-12-17,24.47,24.76,24.4,24.76,5195,22.1347533328413,22.3970777491276,22.0714336461515,22.3970777491276,5743.07958568437,0.0,1.0
2019-12-18,24.47,24.47,24.06,24.45,3608,22.1347533328413,22.1347533328413,21.7638808822298,22.1166619937871,3988.64892110668,0.0,1.0
2019-12-19,24.49,24.56,24.31,24.56,2058,22.1528446718955,22.2161643585853,21.9900226204075,22.2161643585853,2275.12180699489,0.0,1.0
2019-12-20,24.29,24.5,24.18,24.5,9912,21.9719312813533,22.1618903414227,21.8724289165551,22.1618903414227,10957.7295194039,0.0,1.0
2019-12-23,24.6,25.1,24.16,24.17,20312,22.2523470366938,22.7046305130493,21.8543375775009,21.863383247028,22454.9437044121,0.0,1.0
2019-12-24,25.73,25.98,25.14,25.14,25997,23.2745076932573,23.5006494314351,22.7408131911578,22.7408131911578,28739.7189584286,0.0,1.0
2019-12-26,26.71,26.71,25.92,26.5,22419,24.1609833069143,24.1609833069143,23.4463754142725,23.9710242468449,24784.2350782401,0.0,1.0
2019-12-27,26.42,26.59,26.21,26.59,11660,23.898658890628,24.0524352725889,23.7086998305587,24.0524352725889,12890.1459035765,0.0,1.0
2019-12-30,26.27,26.52,25.86,26.0,16642,24.1365599991911,24.3662569919508,23.7598569310651,23.8884872470106,18112.9929043182,0.413,1.0
2019-12-31,26.7,26.75,26.41,26.74,6409,24.5316388267378,24.5775782252897,24.2651903151365,24.5683903455793,6975.49402257996,0.0,1.0
2020-01-02,26.65,26.96,26.57,26.8,5177,24.4856994281858,24.7705236992079,24.4121963905027,24.6235176238417,5634.59705958754,0.0,1.0
2020-01-03,26.32,27.15,26.19,27.15,7196,24.182499397743,24.9450934137053,24.0630569615079,24.9450934137053,7832.05726111491,0.0,1.0
2020-01-06,26.16,26.94,26.14,26.86,13051,24.0354933223768,24.7521479397871,24.017117562956,24.678644902104,14204.5830065051,0.0,1.0
2020-01-07,26.69,26.71,26.06,26.19,14070,24.5224509470274,24.5408267064482,23.9436145252729,24.0630569615079,15313.6528159931,0.0,1.0
2020-01-08,25.55,26.71,25.48,26.71,15696,23.4750326600431,24.5408267064482,23.4107175020703,24.5408267064482,17083.3755934491,0.0,1.0
2020-01-09,25.55,25.74,25.21,25.52,41451,23.4750326600431,23.6496023745405,23.1626447498899,23.4474690209119,45114.8701404216,0.0,1.0
2020-01-10,25.95,25.98,25.5,25.5,7673,23.8425478484586,23.8701114875898,23.4290932614911,23.4290932614911,8351.21947811767,0.0,1.0
2020-01-13,25.34,25.63,25.2,25.45,4104,23.2820871861249,23.5485356977262,23.1534568701795,23.3831538629392,4466.75416892935,0.0,1.0
2020-01-14,25.62,25.71,25.12,25.12,3092,23.5393478180158,23.6220387354093,23.0799538324964,23.0799538324964,3365.30309218556,0.0,1.0
2020-01-15,25.78,25.98,25.66,25.92,2127,23.686353893382,23.8701114875898,23.5760993368573,23.8149842093275,2315.00636386762,0.0,1.0
2020-01-16,25.93,25.94,25.57,25.89,6722,23.8241720890378,23.8333599687482,23.4934084194638,23.7874205701963,7316.16021528829,0.0,1.0
2020-01-17,25.84,25.99,25.68,25.99,3285,23.7414811716443,23.8792993673002,23.5944750962781,23.8792993673002,3575.36243784916,0.0,1.0
2020-01-21,25.89,25.93,25.48,25.7,6393,23.7874205701963,23.8241720890378,23.4107175020703,23.6128508556989,6958.07977630734,0.0,1.0
2020-01-22,25.99,26.0,25.85,26.0,2014,23.8792993673002,23.8884872470106,23.7506690513547,23.8884872470106,2192.01824956718,0.0,1.0
2020-01-23,25.91,26.0,25.55,25.74,5285,23.8057963296171,23.8884872470106,23.4750326600431,23.6496023745405,5752.14322192777,0.0,1.0
2020-01-24,26.07,26.18,25.93,25.93,4369,23.9528024049833,24.0538690817976,23.8241720890378,23.8241720890378,4755.17762281976,0.0,1.0
2020-01-27,26.01,26.5,26.0,26.5,7081,23.897675126721,24.34788123253,23.8884872470106,24.34788123253,7706.89236603037,0.0,1.0
2020-01-28,25.85,26.0,25.63,26.0,2414,23.7506690513547,23.8884872470106,23.5485356977262,23.8884872470106,2627.37440638291,0.0,1.0
2020-01-29,25.99,25.99,25.67,25.67,1314,23.8792993673002,23.8792993673002,23.5852872165677,23.5852872165677,1430.14497513966,0.0,1.0
2020-01-30,26.375,26.4999,25.86,26.29,9542,24.2330327361501,24.3477893537329,23.7598569310651,24.1549357586118,10385.4211208392,0.0,1.0
2020-01-31,26.45,26.8,26.27,26.42,4138,24.301941833978,24.6235176238417,24.1365599991911,24.2743781948469,4503.75944225869,0.0,1.0
2020-02-03,25.92,26.5,25.92,26.5,4233,23.8149842093275,24.34788123253,23.8149842093275,24.34788123253,4607.15652950241,0.0,1.0
2020-02-04,25.2,26.0,25.0,26.0,8971,23.1534568701795,23.8884872470106,22.9696992759717,23.8884872470106,9763.95020698468,0.0,1.0
2020-02-05,25.3748,25.4873,25.275,25.39,2529,23.3140610075171,23.4174246542589,23.2223659680074,23.3280265846769,2752.53930146742,0.0,1.0
2020-02-06,25.72,25.88,25.38,25.55,9271,23.6312266151197,23.7782326904859,23.3188387049665,23.4750326600431,10090.4673245965,0.0,1.0
2020-02-07,25.49,26.51,25.34,25.86,9687,23.4199053817807,24.3570691122404,23.2820871861249,23.7598569310651,10543.2377276849,0.0,1.0
2020-02-10,25.52,25.72,25.39,25.39,6147,23.4474690209119,23.6312266151197,23.3280265846769,23.3280265846769,6690.33573986567,0.0,1.0
2020-02-11,25.85,25.85,25.55,25.67,6707,23.7506690513547,23.7506690513547,23.4750326600431,23.5852872165677,7299.8343594077,0.0,1.0
2020-02-12,25.45,25.97,25.45,25.77,5835,23.3831538629392,23.8609236078794,23.3831538629392,23.6771660136716,6350.7579375494,0.0,1.0
2020-02-13,25.58,25.74,25.48,25.66,7244,23.5025962991742,23.6496023745405,23.4107175020703,23.5760993368573,7884.29999993281,0.0,1.0
2020-02-14,25.49,25.7,25.41,25.55,2299,23.4199053817807,23.6128508556989,23.3464023440976,23.4750326600431,2502.20951129839,0.0,1.0
2020-02-18,26.08,26.2,25.52,25.6,21859,23.9619902846937,24.0722448412183,23.4474690209119,23.520972058595,23791.1255795874,0.0,1.0
2020-02-19,26.64,26.64,26.14,26.49,13750,24.4765115484754,24.4765115484754,24.017117562956,24.3386933528196,14965.3678905406,0.0,1.0
2020-02-20,26.71,27.0,26.29,26.6,11764,24.5408267064482,24.8072752180494,24.1549357586118,24.4397600296339,12803.8245719505,0.0,1.0
2020-02-21,27.53,27.54,26.91,27.01,52709,25.2942328427,25.3034207224104,24.7245843006559,24.8164630977598,57367.9691740003,0.0,1.0
2020-02-24,27.47,28.67,27.3,28.67,34944,25.2391055644377,26.3416511296843,25.0829116093611,26.3416511296843,38032.7138594218,0.0,1.0
2020-02-25,26.63,27.76,26.63,27.15,14070,24.467323668765,25.505554076039,24.467323668765,24.9450934137053,15313.6528159932,0.0,1.0
2020-02-26,26.39,26.83,26.24,26.37,12493,24.2468145557157,24.6510812629728,24.1089963600599,24.2284387962949,13597.2611677472,0.0,1.0
2020-02-27,25.18,26.73,25.0,26.73,14102,23.1350811107587,24.5592024658689,22.9696992759717,24.5592024658689,15348.4813085384,0.0,1.0
2020-02-28,22.59,24.38,21.87,23.96,77027,20.755420265768,22.4000507339276,20.09389292662,22.0141597860913,83835.4467276124,0.0,1.0
2020-03-02,23.38,23.58,22.84,23.35,5077,21.4812627628887,21.6650203570965,20.9851172585277,21.4536991237576,5525.75802038361,0.0,1.0
2020-03-03,24.52,25.53,23.6,23.86,20202,22.528681049873,23.4566569006223,21.6833961165173,21.9222809889874,21987.6626999783,0.0,1.0
2020-03-04,24.85,25.18,24.46,25.18,7226,22.8318810803159,23.1350811107587,22.4735537716107,23.1350811107587,7864.70897287608,0.0,1.0
2020-03-05,25.17,25.3,24.93,25.3,7208,23.1258932310483,23.2453356672834,22.905384117999,23.2453356672834,7845.11794581938,0.0,1.0
2020-03-06,24.64,25.72,24.21,25.5,20940,22.6389356063977,23.6312266151197,22.243856778851,23.4290932614911,22790.8948093033,0.0,1.0
2020-03-09,22.36,23.71,22.36,22.88,13756,20.5440990324291,21.7844627933316,20.5440990324291,21.0218687773693,14971.8982328928,0.0,1.0
2020-03-10,22.71,23.42,22.35,23.25,8007,20.8656748222927,21.5180142817303,20.5349111527187,21.3618203266537,8714.74186905879,0.0,1.0
2020-03-11,20.88,22.5,20.66,22.38,12087,19.1842928352916,20.6727293483745,18.982159481663,20.5624747918499,13155.3746685792,0.0,1.0
2020-03-12,17.67,19.37,16.88,18.92,55213,16.2349834482568,17.7969229990229,15.5091409511361,17.3834684120554,60093.2987156667,0.0,1.0
2020-03-13,14.43,18.57,13.67,18.57,32373,13.2581104220909,17.0618926221918,12.5598315641013,17.0618926221918,35234.4621614886,0.0,1.0
2020-03-16,16.66,17.07,12.55,12.55,34346,15.3070075975075,15.6837106656335,11.5307890365378,11.5307890365378,37381.8564049824,0.0,1.0
2020-03-17,19.15,19.93,17.29,17.31,28306,17.5947896453943,18.3114442628046,15.885844019262,15.9042197786828,30807.9784370649,0.0,1.0
2020-03-18,16.22,19.29,16.17,19.29,15376,14.9027408902504,17.7234199613398,14.8568014916985,17.7234199613398,16735.0906679965,0.0,1.0
2020-03-19,18.06,18.74,16.22,16.48,12236,16.5933107569619,17.2180865772684,14.9027408902504,15.1416257627205,13317.5448369931,0.0,1.0
2020-03-20,16.25,18.76,16.15,18.2,25789,14.9303045293816,17.2364623366892,14.8384257322777,16.7219410729074,28068.4998203019,0.0,1.0
2020-03-23,17.37,17.56,15.95,16.37,115432,15.9593470569451,16.1339167714425,14.6546681380699,15.0405590859063,125635.079733882,0.0,1.0
2020-03-24,18.86,19.89,17.93,18.98,14332,17.328341133793,18.2746927439631,16.4738683207269,17.4385956903177,15598.8110987075,0.0,1.0
2020-03-25,21.29,21.49,19.25,19.74,21337,19.5609959034175,19.7447534976253,17.6866684424982,18.1368745483072,23222.9857949429,0.0,1.0
2020-03-26,21.03,21.9,20.7,21.21,24794,19.3221110309474,20.1214565657512,19.0189110005046,19.4874928657344,26985.5513802228,0.0,1.0
2020-03-27,19.07,20.28,19.07,20.18,13338,17.5212866077112,18.6330200526682,17.5212866077112,18.5411412555644,14516.9510490204,0.0,1.0
2020-03-30,19.52,20.24,18.81,19.57,15776,17.9347411946787,18.5962685338267,17.2824017352411,17.9806805932306,17170.4468248122,0.0,1.0
2020-03-31,18.32,19.75,18.21,19.28,23189,16.8321956294321,18.1460624280176,16.7311289526178,17.7142320816294,25238.6848009996,0.0,1.0
2020-04-01,18.97,19.61,18.6,18.64,9810,17.4294078106073,18.0174321120722,17.0894562613229,17.1262077801645,10677.1097459057,0.0,1.0
2020-04-02,20.07,20.69,19.35,19.53,2133,18.4400745787501,19.0097231207942,17.7785472396021,17.9439290743891,2321.53670621986,0.0,1.0
2020-04-03,19.73,20.5,19.54,20.1,2127,18.1276866685969,18.8351534062968,17.9531169540995,18.4676382178812,2315.00636386762,0.0,1.0
2020-04-06,20.63,21.0,20.49,20.49,10014,18.9545958425318,19.2945473918162,18.8259655265864,18.8259655265864,10899.1413858817,0.0,1.0
2020-04-07,20.58,21.27,20.49,21.13,3600,18.9086564439799,19.5426201439967,18.8259655265864,19.4139898280513,3918.20541134153,0.0,1.0
2020-04-08,20.97,21.1,20.61,20.84,34574,19.2669837526851,19.3864261889201,18.9362200831111,19.14754131645,37630.0094143672,0.0,1.0
2020-04-09,22.85,23.0,21.68,21.99,16978,20.9943051382381,21.132123333894,19.9193232121227,20.2041474831447,18478.6920760435,0.0,1.0
2020-04-13,24.61,24.82,22.38,22.89,13851,22.6113719672665,22.8043174411847,20.5624747918499,21.0310566570797,15075.2953201366,0.0,1.0
2020-04-14,24.81,26.46,24.27,25.14,20177,22.7951295614743,24.3111297136884,22.2989840571133,23.0983295919171,21960.4529401773,0.0,1.0
2020-04-15,24.17,24.69,23.07,23.75,27090,22.2071052600094,22.6848750049496,21.1964384918667,21.8212143121731,29484.4957203451,0.0,1.0
2020-04-16,24.57,24.84,24.06,24.25,7714,22.574620448425,22.8226932006055,22.1060385831952,22.2806082976925,8395.84348419127,0.0,1.0
2020-04-17,23.38,24.05,23.38,23.95,6689,21.4812627628887,22.0968507034848,21.4812627628887,22.0049719063809,7280.24333235099,0.0,1.0
2020-04-20,24.28,24.47,22.64,22.64,14832,22.3081719368237,22.4827416513211,20.80135966432,20.80135966432,16143.0062947271,0.0,1.0
2020-04-21,23.97,24.08,23.33,23.33,3679,22.0233476658017,22.1244143426159,21.4353233643368,21.4353233643368,4004.18825231263,0.0,1.0
2020-04-22,25.75,25.75,25.0,25.08,13347,23.6587902542508,23.6587902542508,22.9696992759717,23.0432023136548,14526.7465625488,0.0,1.0
2020-04-23,26.32,27.36,25.82,25.98,26832,24.182499397743,25.1380388876234,23.7231054122236,23.8701114875898,29203.6909991989,0.0,1.0
2020-04-24,26.59,27.0,25.7,26.78,10419,24.4305721499235,24.8072752180494,23.6128508556989,24.6051418644209,11339.9394946576,0.0,1.0
2020-04-27,27.0,27.06,26.54,26.9,11791,24.8072752180494,24.8624024963118,24.3846327513715,24.7153964209455,12833.2111125356,0.0,1.0
2020-04-28,26.86,27.1,26.29,26.29,7066,24.678644902104,24.8991540151533,24.1549357586118,24.1549357586118,7690.5665101498,0.0,1.0
2020-04-29,27.5,27.5,26.75,26.83,6794,25.2666692035689,25.2666692035689,24.5775782252897,24.6510812629728,7394.5243235151,0.0,1.0
2020-04-30,26.18,27.21,26.18,26.9,11337,24.0538690817976,25.0002206919676,24.0538690817976,24.7153964209455,12339.0818745497,0.0,1.0
2020-05-01,26.65,26.65,25.16,25.39,14659,24.4856994281858,24.4856994281858,23.1167053513379,23.3280265846769,15954.7147569043,0.0,1.0
2020-05-04,26.98,28.03,26.71,26.71,20574,24.7888994586287,25.7536268282195,24.5408267064482,24.5408267064482,22392.5439258168,0.0,1.0
2020-05-05,27.05,27.39,26.47,26.81,15156,24.8532146166014,25.1656025267546,24.3203175933988,24.632705503552,16495.6447817478,0.0,1.0
2020-05-06,26.5,26.98,26.42,26.82,10190,24.34788123253,24.7888994586287,24.2743781948469,24.6418933832624,11090.6980948806,0.0,1.0
2020-05-07,27.97,28.24,26.79,27.16,17687,25.6984995499571,25.9465723021376,24.6143297441313,24.9542812934156,19250.3608639994,0.0,1.0
2020-05-08,27.58,28.25,27.53,27.85,10837,25.340172241252,25.955760181848,25.2942328427,25.5882449934325,11794.88667853,0.0,1.0
2020-05-11,27.07,27.83,26.93,27.67,7769,24.8715903760221,25.5698692340117,24.7429600600767,25.4228631586455,8455.70495575345,0.0,1.0
2020-05-12,27.02,27.83,26.96,27.2,6104,24.8256509774702,25.5698692340117,24.7705236992079,24.9910328122572,6643.53495300798,0.0,1.0
2020-05-13,27.09,27.83,26.85,27.58,12996,24.8899661354429,25.5698692340117,24.6694570223936,25.340172241252,14144.721534943,0.0,1.0
2020-05-14,27.89,28.18,27.08,27.1,23248,25.624996512274,25.8914450238753,24.8807782557325,24.8991540151533,25302.89983413,0.0,1.0
2020-05-15,29.68,29.89,28.5,28.5,20185,27.2696269804336,27.4625724543518,26.1854571746077,26.1854571746077,21969.1600633136,0.0,1.0
2020-05-18,29.81,30.44,29.5,30.24,81287,27.3890694166686,27.9679058384231,27.1042451456466,27.7841482442154,88471.9897976999,0.0,1.0
2020-05-19,31.0,31.61,30.18,30.18,27771,28.4824271022049,29.0428877645386,27.729020965953,27.729020965953,30225.6895773238,0.0,1.0
2020-05-20,31.14,31.46,30.92,31.37,20352,28.6110574181503,28.9050695688828,28.4089240645218,28.8223786514893,22150.9212587842,0.0,1.0
2020-05-21,30.38,30.91,29.01,30.91,43082,27.9127785601608,28.3997361848114,26.6540390398376,28.3997361848114,46890.0348698378,0.0,1.0
2020-05-22,30.43,31.0,30.42,30.42,10598,27.9587179587127,28.4824271022049,27.9495300790024,27.9495300790024,11534.7613748327,0.0,1.0
2020-05-26,29.11,30.58,29.01,30.58,21434,26.7459178369414,28.0965361543686,26.6540390398376,28.0965361543686,23328.5596629707,0.0,1.0
2020-05-27,29.21,29.24,27.8,28.29,27537,26.8377966340453,26.8653602731765,25.5423055948805,25.9925117006896,29971.0062255866,0.0,1.0
2020-05-28,29.13,29.88,28.82,29.61,18375,26.7642935963622,27.4533845746414,26.4794693253402,27.2053118224609,19999.1734537224,0.0,1.0
2020-05-29,29.87,30.05,29.6,29.73,26320,27.444196694931,27.609578529718,27.1961239427505,27.3155663789855,28646.4351184747,0.0,1.0
2020-06-01,30.75,30.84,30.08,30.34,18530,28.2527301094452,28.3354210268387,27.6371421688491,27.8760270413192,20167.8739644885,0.0,1.0
2020-06-02,29.78,31.16,29.69,31.16,20293,27.3615057775375,28.6294331775711,27.278814860144,28.6294331775711,22086.7062256538,0.0,1.0
2020-06-03,28.57,29.09,28.19,29.0,16233,26.2497723325805,26.7275420775207,25.9006329035857,26.6448511601272,17667.8412339742,0.0,1.0
2020-06-04,29.06,29.37,28.77,28.91,12757,26.6999784383895,26.9848027094115,26.4335299267882,26.5621602427337,13884.5962312455,0.0,1.0
2020-06-05,28.54,28.63,27.82,28.51,13690,26.2222086934493,26.3048996108428,25.5606813543013,26.1946450543181,14900.0644670182,0.0,1.0
2020-06-08,28.89,28.94,28.66,28.71,6462,26.5437844833129,26.5897238818648,26.3324632499739,26.3784026485259,7033.17871335805,0.0,1.0
2020-06-09,28.97,29.6,28.92,28.92,7557,26.617287520996,27.1961239427505,26.5713481224441,26.5713481224441,8224.9661926411,0.0,1.0
2020-06-10,30.45,30.45,28.81,29.42,43653,27.9770937181335,27.9770937181335,26.4702814456298,27.0307421079635,47511.5057836923,0.0,1.0
2020-06-11,28.77,30.6,28.61,30.27,26591,26.4335299267882,28.1149119137894,26.286523851422,27.8117118833465,28941.3889147174,0.0,1.0
2020-06-12,28.63,29.54,28.42,29.22,8360,26.3048996108428,27.1409966644882,26.1119541369246,26.8469845137557,9098.94367744867,0.0,1.0
2020-06-15,29.2,29.22,27.5,27.53,11200,26.8286087543349,26.8469845137557,25.2666692035689,25.2942328427,12189.9723908403,0.0,1.0
2020-06-16,28.45,29.32,28.4,29.32,11460,26.1395177760558,26.9388633108596,26.0935783775038,26.9388633108596,12472.9538927705,0.0,1.0
2020-06-17,28.5,28.76,28.36,28.53,6934,26.1854571746077,26.4243420470778,26.0568268586623,26.2130208137389,7546.89897840062,0.0,1.0
2020-06-18,28.1,28.44,28.0,28.25,8589,25.8179419861922,26.1303298963454,25.7260631890883,25.955760181848,9348.18507722567,0.0,1.0
2020-06-19,28.97,29.39,28.55,28.55,27319,26.617287520996,27.0031784688323,26.2313965731597,26.2313965731597,29733.737120122,0.0,1.0
2020-06-22,30.41,30.84,29.5,29.93,30393,27.940342199292,28.3354210268387,27.1042451456466,27.4993239731933,33079.4491852509,0.0,1.0
2020-06-23,30.98,31.22,30.76,30.91,27683,28.4640513427841,28.6845604558334,28.2619179891556,28.3997361848114,30129.9112228244,0.0,1.0
2020-06-24,30.42,31.13,30.04,30.8,14633,27.9495300790024,28.6018695384399,27.6003906500076,28.2986695079971,15926.4166067113,0.0,1.0
2020-06-25,30.4,30.4,30.0,30.36,6998,27.9311543195816,27.9311543195816,27.563639131166,27.89440280074,7616.55596349112,0.0,1.0
2020-06-26,30.66,30.7,29.79,30.2,11476,28.1700391920517,28.2067907108932,27.3706936572479,27.7473967253738,12490.3681390432,0.0,1.0
2020-06-29,30.8252,31.63,30.505,30.63,15614,28.3450003102247,29.0850459952379,28.0505636447908,28.1655061281738,16980.2316998523,0.025226,1.0
2020-06-30,31.79,31.92,30.72,30.95,25896,29.2321723739682,29.3517125566865,28.2482647162096,28.4597588856343,28161.9111117826,0.0,1.0
2020-07-01,31.77,31.96,31.0,31.96,24162,29.2137815766269,29.3884941513691,28.5057358789875,29.3884941513691,26276.185367736,0.0,1.0
2020-07-02,31.65,32.6,31.29,31.84,18846,29.1034367925792,29.9769996662901,28.7724024404361,29.2781493673214,20495.0330866796,0.0,1.0
2020-07-06,32.27,32.71,31.99,32.35,26044,29.673551510159,30.0781490516672,29.416080347381,29.7471146995241,28322.8611752883,0.0,1.0
2020-07-07,33.61,34.27,32.18,32.18,58200,30.9057349320249,31.5126312442872,29.5907929221232,29.5907929221232,63292.5249731908,0.0,1.0
2020-07-08,34.45,35.0,33.94,34.3,48126,31.6781484203587,32.183895347244,31.209183088156,31.5402174402991,52337.0456505118,0.0,1.0
2020-07-09,34.22,34.98,33.44,34.98,32700,31.466654250934,32.1655045499027,30.749413154624,32.1655045499027,35561.2640313288,0.0,1.0
2020-07-10,34.09,34.62,33.86,34.62,20700,31.3471140682157,31.8344701977596,31.1356198987909,31.8344701977596,22511.2588822173,0.0,1.0
2020-07-13,32.89,34.91,32.85,34.88,51700,30.2436662277387,32.1011367592082,30.2068846330562,32.0735505631963,56223.7721840888,0.0,1.0
2020-07-14,33.85,33.85,32.52,32.74,39700,31.1264245001203,31.1264245001203,29.903436476925,30.1057352476791,43173.7670349772,0.0,1.0
2020-07-15,34.0,34.14,33.38,33.92,16149,31.2643554801799,31.3930910615689,30.6942407626001,31.1907922908148,17562.0444294168,0.0,1.0
2020-07-16,33.38,34.05,33.05,33.81,31534,30.6942407626001,31.3103324735331,30.390792606469,31.0896429054377,34293.2385310069,0.0,1.0
2020-07-17,34.43,34.43,33.66,33.86,22953,31.6597576230174,31.6597576230174,30.9517119253781,31.1356198987909,24961.3973489631,0.0,1.0
2020-07-20,35.73,35.99,34.66,34.83,39465,32.8551594502008,33.0942398156375,31.8712517924422,32.0275735698431,42918.2044341405,0.0,1.0
2020-07-21,36.59,37.01,36.17,36.9,24751,33.6459637358759,34.0321704800429,33.259756991709,33.9310210946658,26916.7231204716,0.0,1.0
2020-07-22,37.37,37.85,37.04,37.43,35537,34.3632048321859,34.8045839683767,34.0597566760548,34.4183772242098,38646.5027486647,0.0,1.0
2020-07-23,36.7,37.7899,35.95,37.35,35192,33.747113121253,34.7493196223662,33.0574582209549,34.3448140348447,38271.3151006277,0.0,1.0
2020-07-24,37.25,37.39,36.71,37.02,48434,34.2528600481383,34.3815956295272,33.7563085199236,34.0413658787135,52671.9957826722,0.0,1.0
2020-07-27,38.97,39.27,38.4391,38.78,54610,35.8344686194885,36.1103305796078,35.3462849040642,35.6597560447463,59388.3984327483,0.0,1.0
2020-07-28,38.71,39.0132,38.0,38.41,34727,35.5953882540519,35.8741927417457,34.9425149484363,35.3195262939326,37765.6274010996,0.0,1.0
2020-07-29,38.51,40.3,37.6401,38.82,31540,35.411480280639,37.0574566426838,34.61157255028,35.6965376394289,34299.7635335814,0.0,1.0
2020-07-30,37.2,37.5599,36.37,37.26,32536,34.206883054785,34.5378254529414,33.4436649651218,34.2620554468089,35382.9139609577,0.0,1.0
2020-07-31,37.97,38.04,37.402,37.63,65930,34.9149287524244,34.9792965431189,34.392630107932,34.6022851976226,71698.9032900768,0.0,1.0
2020-08-03,37.8903,38.01,37.2,38.01,40406,34.8416414250194,34.951710347107,34.206883054785,34.951710347107,43941.5423379166,0.0,1.0
2020-08-04,39.51,39.51,37.51,37.87,38611,36.3310201477031,36.3310201477031,34.4919404135749,34.822974765718,41989.4790676954,0.0,1.0
2020-08-05,39.95,40.98,39.5695,40.26,42331,36.7356176892114,37.6827437522874,36.3857327697935,37.0206750480012,46034.9806639199,0.0,1.0
2020-08-06,39.73,40.48,39.29,40.46,45777,36.5333189184573,37.2229738187553,36.128721376949,37.2045830214141,49782.5071425731,0.0,1.0
2020-08-07,38.28,38.8899,37.7001,38.75,35840,35.1999861112143,35.7608134761367,34.6667449423038,35.6321698487344,38976.0153786797,0.0,1.0
2020-08-10,38.04,39.42,38.0,38.63,15176,34.9792965431189,36.2482615596674,34.9425149484363,35.5218250646867,16503.9065119097,0.0,1.0
2020-08-11,34.88,36.28,34.73,36.0,59608,32.0735505631963,33.3609063770861,31.9356195831367,33.1034352143081,64823.7255773532,0.0,1.0
2020-08-12,35.32,36.475,35.25,36.14,25585,32.4781481047045,33.5402166511636,32.41378031401,33.2321707956971,27823.6984783348,0.0,1.0
2020-08-13,36.54,37.32,35.56,35.86,16316,33.5999867425227,34.3172278388327,32.6988376727999,32.9746996329191,17743.6570010753,0.0,1.0
2020-08-14,36.27,36.74,36.205,36.74,12806,33.3517109784154,33.7838947159356,33.2919408870562,33.7838947159356,13926.5304949602,0.0,1.0
2020-08-17,38.6,38.76,37.78,37.78,50532,35.4942388686748,35.6413652474051,34.7402161776822,34.7402161776822,54953.5716829086,0.0,1.0
2020-08-18,38.63,39.73,38.09,39.73,61997,35.5218250646867,36.5333189184573,35.0252735364721,36.5333189184573,67421.7641024556,0.0,1.0
2020-08-19,36.76,38.48,36.73,38.33,40658,33.8022855132768,35.3838940846271,33.7746993172649,35.2459631045675,44215.592446048,0.0,1.0
2020-08-20,37.65,37.7399,36.76,36.85,6968,34.6206759949639,34.703342629013,33.8022855132768,33.8850441013126,7577.70298991741,0.0,1.0
2020-08-21,36.46,37.0,36.23,36.9,16072,33.5264235531576,34.0229750813722,33.3149293837329,33.9310210946658,17478.3068963767,0.0,1.0
2020-08-24,36.33,37.18,36.27,37.18,20940,33.4068833704393,34.1884922574438,33.3517109784154,34.1884922574438,22772.2589851996,0.0,1.0
2020-08-25,36.04,36.25,35.171,36.25,20718,33.1402168089907,33.3333201810741,32.341136664512,33.3333201810741,22530.833889941,0.0,1.0
2020-08-26,37.33,37.33,36.248,36.248,13060,34.3264232375034,34.3264232375034,33.33148110134,33.33148110134,14202.7556039497,0.0,1.0
2020-08-27,36.64,37.6619,35.881,37.6619,17701,33.6919407292291,34.631618519382,32.9940099701275,34.631618519382,19249.8450953686,0.0,1.0
2020-08-28,37.78,37.94,37.2622,37.5,13848,34.7402161776822,34.8873425564125,34.2640784345164,34.4827450149043,15059.7059420747,0.0,1.0
2020-08-31,38.12,38.4,37.8,38.0,14023,35.052859732484,35.310330895262,34.7586069750235,34.9425149484363,15250.0185171659,0.0,1.0
2020-09-01,37.91,38.87,37.64,38.87,94677,34.8597563604006,35.7425146327821,34.6114805962933,35.7425146327821,102961.278125202,0.0,1.0
2020-09-02,37.62,37.67,36.73,37.67,11844,34.593089798952,34.6390667923052,33.7746993172649,34.6390667923052,12880.355082173,0.0,1.0
2020-09-03,37.36,37.5191,36.4188,37.24,8548,34.3540094335153,34.5003082263652,33.4885385106346,34.2436646494676,9295.95366788376,0.0,1.0
2020-09-04,36.99,37.059,35.6501,36.5,14660,34.0137796827016,34.077227933529,32.7816882148224,33.5632051478402,15942.7562904979,0.0,1.0
2020-09-08,36.42,37.0,35.67,35.85,18894,33.489641958475,34.0229750813722,32.799987058177,32.9655042342485,20547.2331072761,0.0,1.0
2020-09-09,37.53,37.678,36.79,36.79,16425,34.5103312109162,34.6464231112417,33.8298717092888,33.8298717092888,17862.1945478464,0.0,1.0
2020-09-10,37.26,38.19,37.12,38.19,31923,34.2620554468089,35.1172275231785,34.1333198654199,35.1172275231785,34716.2761979239,0.0,1.0
2020-09-11,36.79,37.48,36.6601,37.41,6419,33.8298717092888,34.464354217563,33.7104234805571,34.3999864268685,6980.66525434555,0.0,1.0
2020-09-14,38.66,38.82,37.48,37.48,64356,35.5494112606986,35.6965376394289,34.464354217563,34.464354217563,69987.1776146851,0.0,1.0
2020-09-15,39.1256,39.7,38.97,39.44,20237,35.9775490228037,36.5057327224453,35.8344686194885,36.2666523570087,22007.7461835475,0.0,1.0
2020-09-16,39.4,39.63,39.2473,39.6,9746,36.2298707623261,36.4413649317508,36.0894570246254,36.4137787357389,10598.7791819367,0.0,1.0
2020-09-17,38.77,38.97,37.93,38.31,6847,35.6505606460757,35.8344686194885,34.8781471577419,35.2275723072262,7446.11543799721,0.0,1.0
2020-09-18,38.57,39.25,38.43,38.7001,9700,35.4666526726629,36.0919397822665,35.3379170912739,35.5862848093679,10548.7541621985,0.0,1.0
2020-09-21,36.5,37.217,36.34,37.17,41917,33.5632051478402,34.2225152325251,33.4160787691099,34.1792968587731,45584.7554862755,0.0,1.0
2020-09-22,36.27,36.6378,36.0086,36.55,14892,33.3517109784154,33.6899177415216,33.1113432571649,33.6091821411934,16195.0563900474,0.0,1.0
2020-09-23,33.7,35.68,33.7,35.68,75578,30.9884935200607,32.8091824568476,30.9884935200607,32.8091824568476,82191.1074299623,0.0,1.0
2020-09-24,34.54,34.8789,33.25,33.4,31900,31.7609070083945,32.0725390693425,30.5747005798818,30.7126315599414,34691.2636880548,0.0,1.0
2020-09-25,34.43,34.6428,33.8405,34.26,5950,31.6597576230174,31.8554357067287,31.1176888713832,31.5034358456165,6470.62755310113,0.0,1.0
2020-09-28,34.79,35.11,34.55,35.11,6364,31.9907919751605,32.285044732621,31.7701024070651,32.285044732621,6920.85273074548,0.0,1.0
2020-09-29,35.53,35.57,35.02,35.02,8485,32.671251476788,32.7080330714705,32.2022861445853,32.2022861445853,9227.44114085092,0.0,1.0
2020-09-30,35.05,35.5193,34.91,35.23,9797,32.2298723405972,32.6614124002104,32.1011367592082,32.3953895166687,10654.2417038205,0.0,1.0
2020-10-01,35.51,35.9,35.405,35.405,2809,32.6528606794467,33.0114812276017,32.556308993405,32.556308993405,3054.78870532118,0.0,1.0
2020-10-02,34.73,35.085,34.713,35.05,9547,31.9356195831367,32.2620562359444,31.9199874053966,32.2298723405972,10382.3665965473,0.0,1.0
2020-10-05,35.61,35.65,35.1581,35.22,17653,32.7448146661531,32.7815962608357,32.3292746002268,32.3861941179981,19197.6450747721,0.0,1.0
2020-10-06,34.56,36.2899,34.55,35.98,30553,31.7792978057358,33.37000982177,31.7701024070651,33.0850444169668,33226.400610067,0.0,1.0
2020-10-07,34.82,35.3217,34.82,35.08,6041,32.0183781711725,32.4797113224785,32.0183781711725,32.2574585366091,6569.59009214854,0.0,1.0
2020-10-08,35.33,35.6999,35.208,35.5099,4345,32.4873435033752,32.8274813002022,32.3751596395933,32.65276872546,4725.18936440745,0.0,1.0
2020-10-09,37.5,37.5,36.44,36.44,17918,34.4827450149043,34.4827450149043,33.5080327558163,33.5080327558163,19485.8326884817,0.0,1.0
2020-10-12,37.34,37.76,37.16,37.43,9182,34.335618636174,34.7218253803409,34.1701014601025,34.4183772242098,9985.4289399285,0.0,1.0
2020-10-13,36.855,36.855,36.08,36.3558,11605,33.8896418006479,33.8896418006479,33.1769984036732,33.4306074990095,12620.4424796199,0.0,1.0
2020-10-14,37.32,37.77,37.08,37.46,7486,34.3172278388327,34.7310207790116,34.0965382707373,34.4459634202217,8141.02821218741,0.0,1.0
2020-10-15,37.02,38.1817,36.6312,36.75,6087,34.0413658787135,35.1095953422819,33.683848778399,33.7930901146062,6619.61511188681,0.0,1.0
2020-10-16,36.59,37.16,36.59,37.16,4885,33.6459637358759,34.1701014601025,33.6459637358759,34.1701014601025,5312.43959611748,0.0,1.0
2020-10-19,36.1877,37.23,36.07,37.23,7488,33.276032847356,34.234469250797,33.1678030050026,34.234469250797,8143.20321304559,0.0,1.0
2020-10-20,36.14,36.405,35.8,36.06,6199,33.2321707956971,33.4758488604691,32.9195272408953,33.158607606332,6741.41515994518,0.0,1.0
2020-10-21,36.51,36.9799,36.41,36.41,8315,33.5724005465108,34.0044923300442,33.4804465598044,33.4804465598044,9042.56606790518,0.0,1.0
2020-10-22,35.99,36.0608,35.4,36.05,7204,33.0942398156375,33.1593432382256,32.5517112940696,33.1494122076613,7834.35309118327,0.0,1.0
2020-10-23,35.57,35.95,35.4,35.95,4024,32.7080330714705,33.0574582209549,32.5517112940696,33.0574582209549,4376.10172666873,0.0,1.0
2020-10-26,34.975,35.73,34.9,35.73,16089,32.1609068505674,32.8551594502008,32.0919413605376,32.8551594502008,17496.7944036713,0.0,1.0
2020-10-27,35.19,35.19,34.85,34.85,5221,32.3586079219862,32.3586079219862,32.0459643671844,32.0459643671844,5677.83974029259,0.0,1.0
2020-10-28,32.8253,34.23,32.802,34.23,16328,30.1841719983397,31.4758496496046,30.1627467194371,31.4758496496046,17756.7070062244,0.0,1.0
2020-10-29,33.319,33.4199,32.51,32.51,5267,30.6381488307092,30.730930403296,29.8942410782543,29.8942410782543,5727.86476003086,0.0,1.0
2020-10-30,33.4,33.6,32.9,33.6,9360,30.7126315599414,30.8965395333542,30.2528616264094,30.8965395333542,10179.004016307,0.0,1.0
2020-11-02,34.0548,34.1979,33.53,33.96,11462,31.314746264895,31.4463324198719,30.8321717426597,31.2275738854973,12464.9299182597,0.0,1.0
2020-11-03,35.138,35.3299,34.7395,34.88,10109,32.3107918488988,32.4872515493884,31.9443552118738,32.0735505631963,10993.5418376974,0.0,1.0
2020-11-04,34.15,34.84,34.08,34.84,9540,31.4022864602395,32.0367689685137,31.337918669545,32.0367689685137,10374.7540935436,0.0,1.0
2020-11-05,36.98,36.98,35.23,35.23,16944,34.0045842840309,34.0045842840309,32.3953895166687,32.3953895166687,18426.6072705455,0.0,1.0
2020-11-06,37.12,37.37,36.9001,37.37,12206,34.1333198654199,34.3632048321859,33.9311130486525,34.3632048321859,13274.0302375046,0.0,1.0
2020-11-09,35.36,35.9399,34.65,35.77,27526,32.5149296993871,33.0481708682976,31.8620563937716,32.8919410448834,29934.5368112036,0.0,1.0
2020-11-10,34.14,35.12,33.99,35.12,9269,31.3930910615689,32.2942401312917,31.2551600815092,32.2942401312917,10080.0414772595,0.0,1.0
2020-11-11,33.6731,33.9,33.401,33.74,9102,30.9637578976366,31.1724014934735,30.7135510998085,31.0252751147432,9898.42890560108,0.0,1.0
2020-11-12,33.97,34.57,33.77,33.77,18655,31.236769284168,31.7884932044064,31.0528613107551,31.0528613107551,20287.3205047229,0.0,1.0
2020-11-13,34.455,35.01,34.4,35.01,23383,31.6827461196941,32.1930907459146,31.6321714270055,32.1930907459146,25429.0225334728,0.0,1.0
2020-11-16,34.46,34.7171,34.4301,34.53,4366,31.6873438190294,31.9237575188516,31.6598495770042,31.7517116097239,4748.0268734184,0.0,1.0
2020-11-17,33.8302,34.0494,33.6501,33.965,15180,31.1082176107524,31.3097807496128,30.9426084806941,31.2321715848326,16508.2565136261,0.0,1.0
2020-11-18,32.9513,33.6939,32.9,33.465,7546,30.3000340215897,30.9828843268716,30.2528616264094,30.7724016513006,8206.27823793297,0.0,1.0
2020-11-19,32.8988,32.9499,32.6135,32.72,8745,30.2517581785689,30.2987466657759,29.9894134544955,30.0873444503378,9510.191252415,0.0,1.0
2020-11-20,33.0475,33.4996,32.98,33.17,6617,30.3884937568013,30.804217730701,30.3264248157745,30.5011373905167,7195.99033930591,0.0,1.0
2020-11-23,31.9,33.09,31.69,33.03,26518,29.3333217593452,30.4275742011515,29.1402183872618,30.3724018091277,28838.3363786783,0.0,1.0
2020-11-24,31.0,31.252,30.66,30.83,25951,28.5057358789875,28.7374599254877,28.1930923241857,28.3494141015866,28221.7236353828,0.0,1.0
2020-11-25,31.585,31.7524,31.33,31.33,18585,29.04366670122,29.1975976749666,28.8091840351187,28.8091840351187,20211.1954746865,0.0,1.0
2020-11-27,32.07,32.15,31.46,31.46,10728,29.4896435367461,29.5632067261113,28.928724217837,28.928724217837,11666.7046033057,0.0,1.0
2020-11-30,32.17,32.4499,31.73,31.82,11591,29.5815975234526,29.8389767322438,29.1769999819443,29.2597585699801,12605.2174736126,0.0,1.0
2020-12-01,33.74,34.0299,33.325,33.58,10154,31.0252751147432,31.2918497222051,30.6436660699116,30.8781487360129,11042.4793570065,0.0,1.0
2020-12-02,34.3288,34.391,33.74,34.05,18032,31.5667001884706,31.6238955682019,31.0252751147432,31.3103324735331,19609.8077373982,0.0,1.0
2020-12-03,34.0701,34.45,33.76,34.45,15004,31.3288152248611,31.6781484203587,31.0436659120845,31.6781484203587,16316.8564381057,0.0,1.0
2020-12-04,33.9061,34.2262,33.8,34.14,22280,31.1780106866626,31.4723553981098,31.0804475067671,31.3930910615689,24229.5095601837,0.0,1.0
2020-12-07,35.07,35.27,33.74,33.74,21151,32.2482631379385,32.4321711113513,31.0252751147432,31.0252751147432,23001.7215757381,0.0,1.0
2020-12-08,34.969,35.2471,34.862,35.19,10993,32.155389611365,32.4111136483955,32.0569988455891,32.3586079219862,11954.8922170152,0.0,1.0
2020-12-09,33.94,34.68,33.52,34.68,12227,31.209183088156,31.8896425897835,30.8229763439891,31.8896425897835,13296.8677465155,0.0,1.0
2020-12-10,33.99,34.28,33.58,33.85,11336,31.2551600815092,31.5218266429578,30.8781487360129,31.1264245001203,12327.904864194,0.0,1.0
2020-12-11,33.7699,34.0774,33.7091,33.93,9228,31.0527693567684,31.3355278658906,30.9968613328509,31.1999876894854,10035.4539596668,0.0,1.0
2020-12-14,33.32,34.1652,33.15,33.95,16689,30.6390683705763,31.4162634662189,30.4827465931754,31.2183784868267,18149.2946611268,0.0,1.0
2020-12-15,34.335,34.49,33.915,34.1405,12522,31.5724013356464,31.7149300150413,31.1861945914794,31.3935508315024,13617.6803730978,0.0,1.0
2020-12-16,35.35,35.47,34.57,34.68,8739,32.5057343007164,32.6160790847641,31.7884932044064,31.8896425897835,9503.66624984047,0.0,1.0
2020-12-17,36.7681,36.84,36.13,36.13,22121,33.8097337862001,33.875848702642,33.2229753970264,33.2229753970264,24056.5969919579,0.0,1.0
2020-12-18,35.88,36.415,35.88,36.2667,12339,32.9930904302604,33.4850442591397,32.9930904302604,33.3486764968541,13418.6677945739,0.0,1.0
2020-12-21,36.1545,36.48,35.84,35.84,8170,33.2455041237695,33.5448143504989,32.9563088355779,32.9563088355779,8884.87850568675,0.0,1.0
2020-12-22,34.7402,35.99,34.602,35.99,18472,31.9449988897807,33.0942398156375,31.8179184801525,33.0942398156375,20088.307926199,0.0,1.0
2020-12-23,35.39,35.4894,35.0,35.0,20112,32.542515895399,32.6339181581852,32.183895347244,32.183895347244,21871.8086299109,0.0,1.0
2020-12-24,35.735,35.78,35.52,35.52,6428,32.8597571495361,32.901136443554,32.6620560781173,32.6620560781173,6990.4527582074,0.0,1.0
2020-12-28,35.5664,36.5308,35.507,36.21,12021,32.7047227279491,33.5915269757457,32.6501020598455,33.2965385863916,13072.8426581225,0.0,1.0
2020-12-29,35.4599,36.01,35.33,36.0,11354,32.6067917321068,33.1126306129787,32.4873435033752,33.1034352143081,12347.4798719177,0.0,1.0
2020-12-30,35.35,35.35,34.7,34.73,9558,33.3291978838501,33.3291978838501,32.7163554899462,32.744640523511,10137.5166956454,0.895517,1.0
2020-12-31,35.1,35.72,35.04,35.72,6516,33.0934892708101,33.6780466311492,33.0369192036805,33.6780466311492,6911.07541209725,0.0,1.0
2021-01-04,37.575,37.575,36.59,36.69,19395,35.4270045399057,35.4270045399057,34.4983126045283,34.5925960497443,20570.9496036873,0.0,1.0
2021-01-05,37.675,37.98,37.2001,37.98,15350,35.5212879851217,35.8088524930304,35.073535903791,35.8088524930304,16280.6948397319,0.0,1.0
2021-01-06,37.48,37.58,36.5001,37.58,289413,35.3374352669505,35.4317187121665,34.4135517872791,35.4317187121665,306960.569097806,0.0,1.0
2021-01-07,37.17,37.28,36.85,37.28,20964,35.045156586781,35.1488683765186,34.7434495620898,35.1488683765186,22235.0805615725,0.0,1.0
2021-01-08,34.9849,36.36,34.49,36.36,25984,32.9849690253665,34.2814606805315,32.5183602549926,34.2814606805315,27559.451121537,0.0,1.0
2021-01-11,34.4272,34.765,34.1901,34.53,33444,32.459150251397,32.7776397293366,32.2356042027899,32.556073633079,35471.7627504881,0.0,1.0
2021-01-12,34.4327,34.4465,33.87,34.31,10346,32.4643358408839,32.4773469563237,31.9338028946535,32.3486500536039,10973.2943851378,0.0,1.0
2021-01-13,34.04,34.5841,34.04,34.53,118728,32.0940847515207,32.6070809769409,32.0940847515207,32.556073633079,125926.666901087,0.0,1.0
2021-01-14,33.98,34.3986,33.8913,34.19,21917,32.0375146843911,32.4321851860652,31.9538852684845,32.2355099193447,23245.8624626973,0.0,1.0
2021-01-15,32.5177,33.45,32.44,33.45,32442,30.6588078649978,31.5378124247464,30.585549628065,31.5378124247464,34409.0099016665,0.0,1.0
2021-01-19,32.52,32.909,32.29,32.8623,25910,30.6609763842378,31.0277389861279,30.444124460241,30.9837086172121,27480.9643841988,0.0,1.0
2021-01-20,33.96,33.98,33.22,33.22,15390,32.0186579953479,32.0375146843911,31.3209605007496,31.3209605007496,16323.1201031579,0.0,1.0
2021-01-21,33.405,34.17,33.0801,33.76,43903,31.4953848743992,32.2166532303015,31.1890579608925,31.8300911049159,46564.9085048044,0.0,1.0
2021-01-22,32.8196,32.9499,32.05,32.42,13971,30.9434495861048,31.0663009152213,30.2178441917226,30.5666929390218,14818.0838831201,0.0,1.0
2021-01-25,32.35,32.9,32.0901,32.9,17869,30.5006945273706,31.0192534760585,30.2556518532542,31.0192534760585,18952.4258039849,0.0,1.0
2021-01-26,32.36,32.68,32.26,32.46,15256,30.5101228718922,30.8118298965833,30.4158394266762,30.6044063171082,16180.9954706807,0.0,1.0
2021-01-27,31.25,31.76,30.88,31.76,24556,29.4635766299948,29.9444222005963,29.1147278826956,29.9444222005963,26044.8692172283,0.0,1.0
2021-01-28,32.1,32.75,31.54,31.84,23231,30.2649859143306,30.8778283082345,29.7369986211211,30.0198489567691,24639.5323662418,0.0,1.0
2021-01-29,31.9,33.3,31.9,33.13,14324,30.0764190238987,31.3963872569224,30.0764190238987,31.2361054000553,15192.4868328546,0.0,1.0
2021-02-01,33.69,34.441,33.24,34.18,16351,31.7640926932648,32.4721613668368,31.3398171897928,32.2260815748231,17342.3870569678,0.0,1.0
2021-02-02,32.21,32.91,32.2,32.91,36997,30.3686977040682,31.0286818205801,30.3592693595466,31.0286818205801,39240.1867743036,0.0,1.0
2021-02-03,32.7,32.7,32.4,32.6,12219,30.8306865856265,30.8306865856265,30.5478362499786,30.7364031404105,12959.8573450608,0.0,1.0
2021-02-04,32.03,32.03,31.19,31.73,18806,30.1989875026794,30.1989875026794,29.4070065628652,29.9161371670315,19946.2375997393,0.0,1.0
2021-02-05,32.85,32.85,32.35,32.49,9555,30.9721117534505,30.9721117534505,30.5006945273706,30.632691350673,10134.3348008885,0.0,1.0
2021-02-08,33.35,33.5,33.22,33.32,20991,31.4435289795304,31.5849541473544,31.3209605007496,31.4152439459656,22263.7176143851,0.0,1.0
2021-02-09,32.91,33.3865,32.9,33.36,13442,31.0286818205801,31.4779424370342,31.0192534760585,31.452957324052,14257.0097743111,0.0,1.0
2021-02-10,32.77,33.31,32.605,33.31,22816,30.8966849972777,31.405815601444,30.7411173126713,31.405815601444,24199.3702581969,0.0,1.0
2021-02-11,32.2,33.12,32.2,33.08,7531,30.3592693595466,31.2266770555337,30.3592693595466,31.1889636774473,7987.61647153229,0.0,1.0
2021-02-12,32.19,32.73,31.91,31.96,15943,30.349841015025,30.8589716191913,30.0858473684203,30.1329890910283,16909.6493700225,0.0,1.0
2021-02-16,31.94,32.4099,31.71,31.96,136212,30.1141324019851,30.557170311055,29.8972804779883,30.1329890910283,144470.749544596,0.0,1.0
2021-02-17,31.25,31.4,30.88,31.4,19120,29.4635766299948,29.6050017978187,29.1147278826956,29.6050017978187,20279.2759176334,0.0,1.0
2021-02-18,30.57,31.265,30.5,31.16,15752,28.8224492025261,29.4777191467772,28.7564507908749,29.3787215293004,16707.0687371633,0.0,1.0
2021-02-19,30.46,30.865,30.3,30.67,17717,28.7187374127885,29.1005853659132,28.5678839004429,28.9167326477421,18791.2098029661,0.0,1.0
2021-02-22,32.27,32.44,30.79,30.91,24517,30.4252677711978,30.585549628065,29.0298727820012,29.1430129162604,26003.504585388,0.0,1.0
2021-02-23,31.69,32.09,30.9719,32.09,16970,29.8784237889451,30.255557569809,29.2013743688491,30.255557569809,17998.9180084853,0.0,1.0
2021-02-24,32.14,32.17,31.1533,31.34,5248,30.302699292417,30.3309843259818,29.3724045384709,29.5484317306892,5566.19456149269,0.0,1.0
2021-02-25,30.6163,31.7974,30.5274,31.55,15234,28.8661024376611,29.9796842091071,28.7822844548641,29.7464269656427,16157.6615757964,0.0,1.0
2021-02-26,29.7226,30.7,29.1744,30.7,23882,28.0234912877658,28.9450176813069,27.5066294410918,28.9450176813069,25330.0035285001,0.0,1.0
2021-03-01,28.96,29.79,28.89,29.79,16402,27.3044857345488,28.0870383298414,27.2384873228976,28.0870383298414,17396.4792678359,0.0,1.0
2021-03-02,29.99,29.99,29.077,29.2,15026,28.2756052202734,28.2756052202734,27.4147973654515,27.5307660030671,15937.0502059812,0.0,1.0
2021-03-03,29.2,29.67,28.87,29.67,67567,27.5307660030671,27.9738981955822,27.2196306338544,27.9738981955822,71663.6943476328,0.0,1.0
2021-03-04,28.89,29.9299,28.52,29.29,72201,27.2384873228976,28.2189408696986,26.8896385755984,27.6156211037615,76578.661115536,0.0,1.0
2021-03-05,29.35,29.38,28.526,29.18,9395,27.6721911708911,27.7004762044559,26.8952955823114,27.5119093140239,9964.63374718441,0.0,1.0
2021-03-08,28.984,29.33,28.8,29.2,6198,27.3271137614006,27.6533344818479,27.1536322222032,27.5307660030671,6573.79456786046,0.0,1.0
2021-03-09,29.8449,30.3121,29.56,29.94,8262,28.138799941265,28.5792921973141,27.8701864058446,28.2284634976654,8762.93816064264,0.0,1.0
2021-03-10,30.1095,30.15,29.97,30.15,10633,28.3882739373065,28.426458732619,28.2567485312302,28.426458732619,11277.6956502195,0.0,1.0
2021-03-11,30.44,30.45,30.04,30.38,7177,28.6998807237453,28.7093090682669,28.3227469428814,28.6433106566157,7612.15289021209,0.0,1.0
2021-03-12,30.55,30.67,29.74,29.74,8482,28.8035925134829,28.9167326477421,28.0398966072334,28.0398966072334,8996.27710948571,0.0,1.0
2021-03-15,30.99,30.99,30.655,30.6948,5806,29.2184396724332,29.2184396724332,28.9025901309597,28.9401149421556,6158.02698628555,0.0,1.0
2021-03-16,30.7,30.92,30.6339,30.92,7328,28.9450176813069,29.152441260782,28.8826963240191,29.152441260782,7772.30825964527,0.0,1.0
2021-03-17,31.5789,31.65,30.34,30.39,5884,29.7736748813101,29.8407104108587,28.6055972785293,28.6527390011373,6240.75624996628,0.0,1.0
2021-03-18,31.105,31.505,31.0168,31.09,9501,29.3268656344316,29.7039994152955,29.2437076357511,29.3127231176492,10077.0606952633,0.0,1.0
2021-03-19,31.49,31.5211,31.23,31.34,31980,29.6898568985131,29.7191790499753,29.4447199409516,29.5484317306892,33918.9981090961,0.0,1.0
2021-03-22,31.131,31.43,31.0115,31.24,10635,29.3513793301877,29.6332868313835,29.2387106131546,29.4541482854732,11279.8169133908,0.0,1.0
2021-03-23,29.91,30.65,29.8474,30.65,7139,28.2001784641006,28.8978759586989,28.1411570273954,28.8978759586989,7571.84888995737,0.0,1.0
2021-03-24,29.5,30.025,29.5,29.88,4945,27.8136163387151,28.308604426099,27.8136163387151,28.1718934305358,5244.82319104065,0.0,1.0
2021-03-25,29.2406,29.505,29.102,29.5,6431,27.5690450818248,27.8183305109759,27.4383682267554,27.8136163387151,6820.92172731698,0.0,1.0
2021-03-26,29.94,29.94,29.46,29.49,3915,28.2284634976654,28.2284634976654,27.7759029606287,27.8041879941935,4152.37265782086,0.0,1.0
2021-03-29,29.47,29.47,29.03,29.41,13328,27.7853313051503,27.7853313051503,27.3704841461999,27.7287612380207,14136.097773547,0.0,1.0
2021-03-30,28.2795,28.72,28.06,28.72,16252,26.662886889854,27.0782054660304,26.4559347276049,27.0782054660304,17237.3845299884,0.0,1.0
2021-03-31,29.1918,29.39,28.27,28.27,7612,27.5230347605594,27.7099045489775,26.6539299625585,26.6539299625585,8073.52762996996,0.0,1.0
2021-04-01,30.1779,30.2619,29.44,29.44,6277,28.4527638138342,28.5319619078156,27.7570462715855,27.7570462715855,6657.58446312683,0.0,1.0
2021-04-05,30.3209,30.535,30.22,30.22,3726,28.5875891404931,28.7894499967005,28.4924571442701,28.4924571442701,3951.91328813295,0.0,1.0
2021-04-06,31.035,31.163,30.6,30.6,10465,29.2608672227804,29.3815500326569,28.8507342360909,28.8507342360909,11099.5095438302,0.0,1.0
2021-04-07,30.61,30.9518,30.59,30.89,5669,28.8601625806125,29.1824233963607,28.8413058915693,29.1241562272172,6012.72045905145,0.0,1.0
2021-04-08,31.67,31.725,31.27,31.27,16412,29.8595670999019,29.9114229947707,29.482433319038,29.482433319038,17407.0855836925,0.0,1.0
2021-04-09,31.6452,31.75,31.16,31.19,7241,29.8361848054883,29.9349938560747,29.3787215293004,29.4070065628652,7680.03331169371,0.0,1.0
2021-04-12,30.9491,31.311,30.9418,31.25,5293,29.1798777433399,29.5210895315765,29.1729950518391,29.4635766299948,5613.92298284695,0.0,1.0
2021-04-13,31.87,31.87,31.24,31.24,8079,30.0481339903339,30.0481339903339,29.4541482854732,29.4541482854732,8568.84258046863,0.0,1.0
2021-04-14,31.477,32.0,31.4,31.85,21298,29.677600050635,30.1707024691146,29.6050017978187,30.0292773012907,22589.3315111798,0.0,1.0
2021-04-15,32.5307,32.75,31.79,31.79,10285,30.6710647128759,30.8778283082345,29.9727072341611,29.9727072341611,10908.5958584132,0.0,1.0
2021-04-16,32.8915,33.01,32.7,33.01,5888,31.0112393832151,31.1229652657961,30.8306865856265,31.1229652657961,6244.99877630888,0.0,1.0
2021-04-19,32.4698,32.93,32.44,32.82,5522,30.6136460947393,31.0475385096233,30.585549628065,30.9438267198857,5856.80761596087,0.0,1.0
2021-04-20,32.62,32.62,32.315,32.41,8226,30.7552598294537,30.7552598294537,30.467695321545,30.5572645945002,8724.75542355925,0.0,1.0
2021-04-21,33.3607,33.3799,32.73,32.73,13757,31.4536173081685,31.47171972965,30.8589716191913,30.8589716191913,14591.108723791,0.0,1.0
2021-04-22,32.8187,33.24,32.4,33.19,10740,30.9426010350979,31.3398171897928,30.5478362499786,31.2926754671848,11391.183229884,0.0,1.0
2021-04-23,32.75,33.275,32.75,33.04,5304,30.8778283082345,31.3728163956184,30.8778283082345,31.1512502993609,5625.58993028911,0.0,1.0
2021-04-26,32.63,32.76,32.46,32.76,4363,30.7646881739753,30.8872566527561,30.6044063171082,30.8872566527561,4627.53560819219,0.0,1.0
2021-04-27,32.09,32.835,32.09,32.71,2863,30.255557569809,30.9579692366681,30.255557569809,30.8401149301481,3036.58822971677,0.0,1.0
2021-04-28,32.19,32.19,31.39,31.59,3054,30.349841015025,30.349841015025,29.5955734532971,29.7841403437291,3239.16886257597,0.0,1.0
2021-04-29,31.62,32.03,31.3218,32.03,3868,29.8124253772939,30.1989875026794,29.5312721436598,30.1989875026794,4102.5229732953,0.0,1.0
2021-04-30,31.1046,31.59,31.1046,31.59,1852,29.3264885006507,29.7841403437291,29.3264885006507,29.7841403437291,1964.28969662433,0.0,1.0
2021-05-03,32.2568,32.34,31.73,31.73,8580,30.4128223564293,30.491266182849,29.9161371670315,29.9161371670315,9100.21900487943,0.0,1.0
2021-05-04,31.8484,32.6599,31.71,32.35,7905,30.0277687661672,30.7928789240949,29.8972804779883,30.5006945273706,8384.2926845655,0.0,1.0
2021-05-05,31.9052,31.93,31.8,31.9,956,30.0813217630499,30.1047040574635,29.9821355786827,30.0764190238987,1013.96379588167,0.0,1.0
2021-05-06,33.08,33.36,32.11,32.11,5918,31.1889636774473,31.452957324052,30.2744142588522,30.2744142588522,6276.81772387837,0.0,1.0
2021-05-07,34.0,34.02,33.4121,33.68,5895,32.0563713734343,32.0752280624775,31.5020789990095,31.7546643487432,6252.42319740843,0.0,1.0
2021-05-10,33.67,34.7,33.6612,34.7,14295,31.7452360042216,32.7163554899462,31.7369390610426,32.7163554899462,15161.7285168708,0.0,1.0
2021-05-11,33.73,33.73,32.66,33.02,12393,31.8018060713512,31.8018060713512,30.7929732075401,31.1323936103177,13144.4072409639,0.0,1.0
2021-05-12,32.91,33.71,32.841,33.52,8851,31.0286818205801,31.782949382308,30.9636262433811,31.6038108363976,9387.65016459066,0.0,1.0
2021-05-13,32.7539,32.955,32.6264,32.8,6374,30.8815053625979,31.0711093709273,30.7612939699476,30.9249700308425,6760.46572693492,0.0,1.0
2021-05-14,33.57,33.6,33.09,33.12,4492,31.6509525590056,31.6792375925704,31.1983920219689,31.2266770555337,4764.35708274107,0.0,1.0
2021-05-17,35.3,35.5,33.86,33.86,11782,33.2820561612421,33.4706230516741,31.9243745501319,31.9243745501319,12496.3613421316,0.0,1.0
2021-05-18,35.2945,35.4,34.81,35.4,4579,33.2768705717552,33.3763396064581,32.8200672796838,33.3763396064581,4856.63203069265,0.0,1.0
2021-05-19,34.85,35.445,34.651,35.25,19421,32.8577806577702,33.4187671568053,32.6701566017904,33.2349144386341,20598.5260249141,0.0,1.0
2021-05-20,35.3757,35.45,34.9499,35.11,6501,33.3534287292706,33.4234813290661,32.9519698195409,33.1029176153317,6895.16593831249,0.0,1.0
2021-05-21,35.28,35.5,34.9732,35.5,16495,33.2631994721989,33.4706230516741,32.9739378622763,33.4706230516741,17495.1180053014,0.0,1.0
2021-05-24,35.6602,35.73,35.32,35.32,9423,33.6216651309101,33.6874749756708,33.3009128502853,33.3009128502853,9994.33143158262,0.0,1.0
2021-05-25,35.6,35.76,35.2,35.51,15977,33.56490649689,33.7157600092356,33.1877727160261,33.4800513961957,16945.7108439346,0.0,1.0
2021-05-26,35.6199,36.01,35.575,35.73,8642,33.583668902488,33.9514686222756,33.541335635586,33.6874749756708,9165.97816318976,0.0,1.0
2021-05-27,35.6515,35.6515,35.45,35.52,1399,33.6134624711763,33.6134624711763,33.4234813290661,33.4894797407173,1483.82358832475,0.0,1.0
2021-05-28,35.75,35.7799,35.36,35.36,6777,33.706331664714,33.7345224148336,33.3386262283717,33.3386262283717,7187.90025595198,0.0,1.0
2021-06-01,35.93,36.3,35.81,36.1,5388,33.8760418661028,34.2248906134019,33.7629017318436,34.03632372297,5714.68298348373,0.0,1.0
2021-06-02,36.2049,36.3384,35.87,36.17,5164,34.1352270570015,34.2610954563649,33.8194717989732,34.1023221346211,5477.10150829807,0.0,1.0
2021-06-03,34.62,35.12,34.58,35.12,8362,32.6409287337734,33.1123459598533,32.603215355687,33.1123459598533,8869.00131920767,0.0,1.0
2021-06-04,34.97,35.175,34.8,34.8,11003,32.9709207920293,33.1642018547221,32.8106389351622,32.8106389351622,11670.1293369101,0.0,1.0
2021-06-07,35.135,35.21,34.845,34.89,4965,33.1264884766357,33.1972010605477,32.8530664855094,32.8954940358566,5266.03582275366,0.0,1.0
2021-06-08,34.8557,34.96,34.835,34.9,3117,32.8631548141475,32.9614924475078,32.8436381409878,32.9049223803782,3305.98865247193,0.0,1.0
2021-06-09,34.688,35.04,34.68,34.97,6223,32.7050414765203,33.0369192036805,32.697498800903,32.9709207920293,6600.31035750171,0.0,1.0
2021-06-10,35.5994,35.5994,34.899,34.899,3469,33.5643407962187,33.5643407962187,32.903979545926,32.903979545926,3679.33097062084,0.0,1.0
2021-06-11,35.34,35.665,35.34,35.48,4272,33.3197695393285,33.6261907362804,33.3197695393285,33.4517663626309,4531.01813389801,0.0,1.0
2021-06-14,35.1913,35.58,34.76,34.76,5786,33.1795700562923,33.5460498078468,32.7729255570758,32.7729255570758,6136.81435457255,0.0,1.0
2021-06-15,34.715,35.03,34.4586,35.03,7812,32.7304980067286,33.0274908591589,32.4887552531948,33.0274908591589,8285.65394710001,0.0,1.0
2021-06-16,34.11,34.965,34.11,34.8494,8533,32.1600831631719,32.9662066197685,32.1600831631719,32.8572149570989,9050.36932035387,0.0,1.0
2021-06-17,32.5599,33.16,32.2,32.97,13524,30.6985954788789,31.26439043362,30.3592693595466,31.0852518877097,14343.9815643345,0.0,1.0
2021-06-18,31.6537,32.49,31.63,32.3,6313,29.8441988983317,30.632691350673,29.8218537218155,30.4535528047626,6695.76720021024,0.0,1.0
2021-06-21,32.19,32.2999,31.671,32.12,5412,30.349841015025,30.4534585213174,29.8605099343541,30.2838426033738,5740.13814153934,0.0,1.0
2021-06-22,32.1071,32.15,31.8013,31.9,4380,30.271680038941,30.3121276369386,29.9833612634705,30.0764190238987,4645.56634514824,0.0,1.0
2021-06-23,31.73,32.56,31.73,32.34,10221,29.9161371670315,30.6986897623242,29.9161371670315,30.491266182849,10840.7154369315,0.0,1.0
2021-06-24,31.8523,32.1786,31.7601,32.011,17366,30.0314458205306,30.3390927022704,29.9445164840415,30.1810736480884,18418.9281164029,0.0,1.0
2021-06-25,31.6898,32.0399,31.6898,32.0399,1882,29.8782352220547,30.2083215637558,29.8782352220547,30.2083215637558,1996.10864419383,0.0,1.0
2021-06-28,31.0442,31.535,30.87,31.49,10065,29.2695412997403,29.7322844488603,29.105299538174,29.6898568985131,10675.2569095701,0.0,1.0
2021-06-29,30.4759,30.72,30.311,30.32,5829,28.8735508298331,29.1048166417554,28.7173208733154,28.7258476750659,6152.48266993377,0.1483,1.0
2021-06-30,30.9589,30.97,30.41,30.41,9257,29.3311558571107,29.3416722459364,28.811115692571,28.811115692571,9770.72089133246,0.0,1.0
2021-07-01,30.9568,31.24,30.74,31.24,7494,29.3291662700356,29.5974762984518,29.1237650900899,29.5974762984518,7909.88250617321,0.0,1.0
2021-07-02,31.48,31.53,30.99,31.1,5917,29.8248576784655,29.8722287993017,29.3606206942708,29.4648371601105,6245.36626488216,0.0,1.0
2021-07-06,31.3781,31.9396,31.08,31.8,9892,29.7283153342014,30.2602930211918,29.445888711776,30.1280328518171,10440.9604685168,0.0,1.0
2021-07-07,31.46,31.77,31.31,31.77,8664,29.805909230131,30.0996101793154,29.6637958676225,30.0996101793154,9144.81212082796,0.0,1.0
2021-07-08,30.64,31.33,30.56,31.33,4586,29.0290228484175,29.6827443159569,28.9532290550796,29.6827443159569,4840.50189128774,0.0,1.0
2021-07-09,31.35,31.4,30.88,30.88,8888,29.7016927642914,29.7490638851276,29.2564042284312,29.2564042284312,9381.2430897875,0.0,1.0
2021-07-12,30.78,31.27,30.74,31.09,6333,29.1616619867589,29.6258989709535,29.1237650900899,29.4553629359432,6684.45235009272,0.0,1.0
2021-07-13,31.0278,31.41,30.68,30.68,7020,29.396433261623,29.7585381092949,29.0669197450865,29.0669197450865,7409.57768792847,0.0,1.0
2021-07-14,31.47,31.78,31.39,31.78,9112,29.8153834542983,30.1090844034827,29.7395896609604,30.1090844034827,9617.67405874702,0.0,1.0
2021-07-15,31.6325,31.6325,31.481,31.54,2514,29.9693395970159,29.9693395970159,29.8258051008822,29.8817030234689,2653.51542841199,0.0,1.0
2021-07-16,30.63,31.55,30.58,31.55,4883,29.0195486242503,29.8911772476362,28.9721775034141,29.8911772476362,5153.98402423856,0.0,1.0
2021-07-19,29.72,30.08,29.441,29.93,17784,28.1573942250316,28.4984662950522,27.8930633707657,28.3563529325436,18770.9301427521,0.0,1.0
2021-07-20,29.825,30.12,29.76,29.78,5443,28.2568735787876,28.5363631917211,28.1952911217006,28.214239570035,5745.06144663741,0.0,1.0
2021-07-21,30.3745,30.415,29.55,29.55,5333,28.7774821967773,28.8158528046547,27.9963324141886,27.9963324141886,5628.95695295193,0.0,1.0
2021-07-22,30.23,30.48,29.88,30.48,12288,28.6405796575608,28.8774352617417,28.3089818117074,28.8774352617417,12969.9274400662,0.0,1.0
2021-07-23,29.81,30.17,29.65,30.17,9066,28.2426622425368,28.5837343125573,28.0910746558609,28.5837343125573,9569.12127047854,0.0,1.0
2021-07-26,30.05,30.15,29.63,29.63,5129,28.4700436225505,28.5647858642228,28.0721262075265,28.0721262075265,5413.63589193519,0.0,1.0
2021-07-27,29.7449,29.7449,29.45,29.66,2624,28.180985043208,28.180985043208,27.9015901725162,28.1005488800282,2769.61992209748,0.0,1.0
2021-07-28,30.24,30.24,29.67,29.67,2789,28.650053881728,28.650053881728,28.1100231041954,28.1100231041954,2943.77666262571,0.0,1.0
2021-07-29,31.14,31.37,30.881,31.01,5142,29.5027340567794,29.7206412126259,29.257351650848,29.3795691426053,5427.35733209803,0.0,1.0
2021-07-30,30.93,31.07,30.79,30.91,4876,29.3037753492674,29.4364144876088,29.1711362109261,29.2848269009329,5146.59555645858,0.0,1.0
2021-08-02,31.015,31.2986,31.015,31.05,1255,29.3843062546889,29.6529952520718,29.3843062546889,29.4174660392743,1324.64672341171,0.0,1.0
2021-08-03,31.1701,31.1701,30.92,31.08,5140,29.5312514715228,29.5312514715228,29.2943011251002,29.445888711776,5425.24634130375,0.0,1.0
2021-08-04,30.855,31.16,30.84,31.16,2463,29.2327186680131,29.5216825051139,29.2185073317623,29.5216825051139,2599.68516315781,0.0,1.0
2021-08-05,30.53,30.634,30.4701,30.6,2804,28.9248063825779,29.0233383139172,28.8680557798161,28.9911259517486,2959.60909358282,0.0,1.0
2021-08-06,29.5109,29.6717,29.23,29.65,14201,27.9592881976947,28.1116337223039,27.6931572408369,28.0910746558609,14989.0901347966,0.0,1.0
2021-08-09,28.56,29.185,28.4513,29.06,14077,27.058384221632,27.6505232320844,26.9553994049341,27.5320954299939,14858.2087055511,0.0,1.0
2021-08-10,28.32,28.7276,28.265,28.45,4594,26.8310028416183,27.2171722186749,26.7788946086985,26.9541677557924,4848.94585446486,0.0,1.0
2021-08-11,28.9,28.945,28.6901,28.79,19825,27.3805078433181,27.4231418520707,27.1816438780478,27.2762913774785,20925.1962483165,0.0,1.0
2021-08-12,28.5,28.5,28.33,28.39,4337,27.0015388766286,27.0015388766286,26.8404770657855,26.8973224107889,4577.68353739967,0.0,1.0
2021-08-13,29.116,29.185,28.85,28.85,4187,27.5851510853304,27.6505232320844,27.3331367224819,27.3331367224819,4419.35922782856,0.0,1.0
2021-08-16,28.96,29.02,28.77,29.02,7220,27.4373531883215,27.4941985333249,27.257342929144,27.4941985333249,7620.67676735663,0.0,1.0
2021-08-17,28.315,28.68,28.235,28.64,5307,26.8262657295347,27.1720749116389,26.7504719361968,27.1341780149699,5601.51407262625,0.0,1.0
2021-08-18,27.85,28.35,27.69,28.35,5105,26.3857143057581,26.85942551412,26.2341267190823,26.85942551412,5388.30400240382,0.0,1.0
2021-08-19,27.238,27.66,27.22,27.66,7776,25.8058917867231,26.2057040465806,25.7888381832221,26.2057040465806,8207.53220816692,0.0,1.0
2021-08-20,27.091,27.3699,26.93,26.97,17470,25.6666206914647,25.930856803489,25.5140856823722,25.5519825790411,18439.5045880499,0.0,1.0
2021-08-23,28.5087,28.66,27.98,27.99,22630,27.0097814516541,27.1531264633044,26.5088792199322,26.5183534440994,23885.8608372964,0.0,1.0
2021-08-24,28.685,28.685,28.5989,28.66,5280,27.1768120237225,27.1768120237225,27.0952389536425,27.1531264633044,5573.01569690345,0.0,1.0
2021-08-25,28.2733,28.5,28.05,28.5,9612,26.7867582147573,27.0015388766286,26.5751987891029,27.0015388766286,10145.4217573174,0.0,1.0
2021-08-26,28.0,28.4186,27.93,27.98,4019,26.5278276682667,26.9244186919072,26.461508099096,26.5088792199322,4242.0360011089,0.0,1.0
2021-08-27,29.32,29.49,28.01,28.01,13166,27.7784252583421,27.9394870691851,26.5373018924339,26.5373018924339,13896.6523987559,0.0,1.0
2021-08-30,29.06,29.38,29.03,29.38,2895,27.5320954299939,27.8352706033455,27.5036727574922,27.8352706033455,3055.65917472264,0.0,1.0
2021-08-31,29.47,29.47,29.06,29.06,22860,27.9205386208507,27.9205386208507,27.5320954299939,27.5320954299939,24128.6247786388,0.0,1.0
2021-09-01,29.43,29.73,29.39,29.73,2636,27.8826417241817,28.1668684491989,27.8447448275128,28.1668684491989,2782.28586686317,0.0,1.0
2021-09-02,29.26,29.41,29.23,29.41,1919,27.7215799133387,27.8636932758472,27.6931572408369,27.8636932758472,2025.49566711321,0.0,1.0
2021-09-03,30.08,30.32,29.75,29.75,6809,28.4984662950522,28.7258476750659,28.1858168975333,28.1858168975333,7186.86815913175,0.0,1.0
2021-09-07,29.13,29.97,29.13,29.58,5728,27.5984149991646,28.3942498292126,27.5984149991646,28.0247550866903,6045.87763482253,0.0,1.0
2021-09-08,28.89,29.03,28.8,28.97,4321,27.3710336191509,27.5036727574922,27.2857656016457,27.4468274124888,4560.79561104542,0.0,1.0
2021-09-09,28.65,28.9699,28.53,28.95,5984,27.1436522391371,27.4467326702471,27.0299615491303,27.4278789641543,6316.0844564906,0.0,1.0
2021-09-10,28.32,28.855,28.32,28.7,1945,26.8310028416183,27.3378738345655,26.8310028416183,27.1910233599733,2052.93854743887,0.0,1.0
2021-09-13,29.19,29.32,28.491,28.59,4846,27.655260344168,27.7784252583421,26.993012074878,27.0868068941337,5114.93069454435,0.0,1.0
2021-09-14,29.2,29.46,29.0801,29.46,2764,27.6647345683352,27.9110643966834,27.55113862057,27.9110643966834,2917.38927769719,0.0,1.0
2021-09-15,29.34,29.49,29.03,29.03,4399,27.7973737066766,27.9394870691851,27.5036727574922,27.5036727574922,4643.1242520224,0.0,1.0
2021-09-16,28.185,28.25,27.8,28.15,5804,26.7031008153606,26.7646832724476,26.3383431849219,26.6699410307752,6126.09528500523,0.0,1.0
2021-09-17,27.9265,27.9265,27.8,27.92,4199,26.4581921206375,26.4581921206375,26.3383431849219,26.4520338749288,4432.02517259424,0.0,1.0
2021-09-20,27.5,27.5,27.171,27.44,9406,26.0541164599048,26.0541164599048,25.7424144848026,25.9972711149013,9927.98970550641,0.0,1.0
2021-09-21,27.5059,27.86,27.4814,27.55,4398,26.0597062521634,26.3951885299253,26.0364944029537,26.1014875807409,4642.06875662527,0.0,1.0
2021-09-22,27.6561,28.1752,27.52,27.6,5340,26.2020090991553,26.6938160756767,26.0730649082392,26.1488587015771,5636.34542073192,0.0,1.0
2021-09-23,27.0891,27.5,27.085,27.5,4244,25.6648205888729,26.0541164599048,25.6609361569644,26.0541164599048,4479.52246546559,0.0,1.0
2021-09-24,26.98,27.2099,26.74,26.74,19119,25.5614568032084,25.7792692168132,25.3340754231947,25.3340754231947,20180.0164979351,0.0,1.0
2021-09-27,27.0805,27.51,26.98,26.98,3141,25.6566727560891,26.063590684072,25.5614568032084,25.5614568032084,3315.31104241928,0.0,1.0
2021-09-28,26.6101,26.76,26.29,26.53,5786,25.2110052512622,25.3530238715291,24.9077353356689,25.1351167156827,6107.09636785672,0.0,1.0
2021-09-29,26.1399,26.67,26.1,26.67,3810,24.7655272309187,25.267755854024,24.7277250764914,25.267755854024,4021.43746310647,0.0,1.0
2021-09-30,26.63,26.9046,26.57,26.57,2104,25.229858957355,25.4900211529874,25.1730136123516,25.1730136123516,2220.76231558426,0.0,1.0
2021-10-01,26.7357,26.7357,26.6,26.635,2396,25.3300015068027,25.3300015068027,25.2014362848533,25.2345960694387,2528.96697154938,0.0,1.0
2021-10-04,27.09,27.27,26.67,26.67,7872,25.665673269048,25.8362093040583,25.267755854024,25.267755854024,8308.85976629243,0.0,1.0
2021-10-05,27.42,27.4899,26.84,27.08,3168,25.9783226665669,26.0445474934958,25.428817664867,25.6561990448808,3343.80941814207,0.0,1.0
2021-10-06,27.93,27.93,27.14,27.14,3415,26.461508099096,26.461508099096,25.7130443898842,25.7130443898842,3604.51678123585,0.0,1.0
2021-10-07,28.22,28.472,27.91,27.91,5417,26.7362605999459,26.9750110489603,26.4425596507615,26.4425596507615,5717.61856631175,0.0,1.0
2021-10-08,28.471,29.03,28.471,29.03,4262,26.9740636265436,27.5036727574922,26.9740636265436,27.5036727574922,4498.52138261411,0.0,1.0
2021-10-11,28.5927,29.05,28.5927,28.8174,3340,27.0893649346589,27.5226212058267,27.0893649346589,27.3022507516967,3525.35462645029,0.0,1.0
2021-10-12,29.07,29.07,28.612,28.8,3801,27.5415696541611,27.5415696541611,27.1076501873016,27.2857656016457,4011.93800453221,0.0,1.0
2021-10-13,30.05,30.18,29.555,29.555,5895,28.4700436225505,28.5932085367246,28.0010695262722,28.0010695262722,6222.14536614505,0.0,1.0
2021-10-14,30.64,30.64,30.4606,30.48,9354,29.0290228484175,29.0290228484175,28.8590552668573,28.8774352617417,9873.10394485511,0.0,1.0
2021-10-15,30.505,30.88,30.01,30.17,10390,28.9011208221598,29.2564042284312,28.4321467258815,28.5837343125573,10966.597176293,0.0,1.0
2021-10-18,30.27,30.5359,30.24,30.38,2404,28.6784765542297,28.9303961748366,28.650053881728,28.7826930200693,2537.4109347265,0.0,1.0
2021-10-19,30.45,30.86,30.45,30.86,1955,28.84901258924,29.2374557800968,28.84901258924,29.2374557800968,2063.49350141028,0.0,1.0
2021-10-20,30.7,30.9,30.63,30.69,8057,29.0858681934209,29.2753526767657,29.0195486242503,29.0763939692537,8504.12641476349,0.0,1.0
2021-10-21,30.465,30.47,30.445,30.47,1273,28.8632239254908,28.8679610375745,28.8442754771564,28.8679610375745,1343.64564056025,0.0,1.0
2021-10-22,30.73,31.4399,30.721,30.83,8616,29.1142908659227,29.7868660395549,29.1057640641721,29.209033107595,9094.14834176518,0.0,1.0
2021-10-25,31.495,31.6,31.3901,31.45,4477,29.8390690147164,29.9385483684724,29.739684403202,29.7964350059638,4725.45289299939,0.0,1.0
2021-10-26,31.23,31.43,31.05,31.11,90027,29.5880020742846,29.7774865576293,29.4174660392743,29.4743113842777,95023.0841183953,0.0,1.0
2021-10-27,31.1549,31.369,31.06,31.21,6546,29.5168506507886,29.7196937902092,29.4269402634415,29.5690536259501,6909.27286968372,0.0,1.0
2021-10-28,30.7234,31.1,30.64,31.1,5568,29.1080378779723,29.4648371601105,29.0290228484175,29.4648371601105,5876.99837128001,0.0,1.0
2021-10-29,30.1099,30.4499,30.01,30.33,5875,28.5267942253122,28.8489178469983,28.4321467258815,28.7353218992331,6201.03545820224,0.0,1.0
2021-11-01,30.2383,30.29,29.8937,29.919,13696,28.6484432636196,28.6974250025642,28.3219614988165,28.3459312859597,14456.0649592405,0.0,1.0
2021-11-02,29.68,29.9,29.49,29.9,4150,28.1194973283627,28.3279302600419,27.9394870691851,28.3279302600419,4380.30589813434,0.0,1.0
2021-11-03,30.235,30.235,29.26,29.26,6417,28.6453167696444,28.6453167696444,27.7215799133387,27.7215799133387,6773.11396345255,0.0,1.0
2021-11-04,30.2,30.82,30.13,30.61,20997,28.612156985059,29.1995588834278,28.5458374158884,29.0006001759158,22162.2368537656,0.0,1.0
2021-11-05,30.9,30.96,30.229,30.28,8409,29.2753526767657,29.3321980217691,28.639632235144,28.6879507783969,8875.66079455705,0.0,1.0
2021-11-08,31.25,31.41,31.09,31.22,23101,29.606950522619,29.7585381092949,29.4553629359432,29.5785278501173,24382.9991693498,0.0,1.0
2021-11-09,32.01,32.01,31.41,31.49,10600,30.3269915593291,30.3269915593291,29.7585381092949,29.8343319026328,11188.2512096926,0.0,1.0
2021-11-10,32.39,32.88,32.25,32.66,14654,30.6870120776842,31.1512490618789,30.5543729393428,30.9428161301996,15467.2295497014,0.0,1.0
2021-11-11,33.44,33.5699,32.76,33.06,21232,31.6818056152442,31.8048757871766,31.037558371872,31.3217850968891,22410.2782720936,0.0,1.0
2021-11-12,33.59,33.8399,33.5415,33.7699,4043,31.8239189777528,32.060679839692,31.7779689905416,31.9943602705214,4267.36789064028,0.0,1.0
2021-11-15,33.6296,33.796,33.29,33.65,28672,31.861436905455,32.0190879955979,31.5396922527356,31.8807643227562,30263.1640268212,0.0,1.0
2021-11-16,33.0703,33.61,33.04,33.61,7365,31.3315435477814,31.8428674260872,31.3028366485547,31.8428674260872,7773.72359994204,0.0,1.0
2021-11-17,33.23,33.52,33.06,33.26,6855,31.4828469077322,31.7575994085821,31.3217850968891,31.5112695802339,7235.42094740023,0.0,1.0
2021-11-18,32.9729,33.19,32.76,33.19,15912,31.2392646043925,31.4449500110632,31.037558371872,31.4449500110632,16795.0427593045,0.0,1.0
2021-11-19,32.32,32.96,32.32,32.96,3077,30.6206925085135,31.2270428552168,30.6206925085135,31.2270428552168,3247.75933700226,0.0,1.0
2021-11-22,31.6071,31.82,31.26,31.64,6505,29.9452750676311,30.1469813001516,29.6164247467863,29.9764452651413,6865.99755840095,0.0,1.0
2021-11-23,30.765,31.14,30.53,30.96,4813,29.147450650508,29.5027340567794,28.9248063825779,29.3321980217691,5080.0993464387,0.0,1.0
2021-11-24,30.7955,30.7955,30.59,30.6,3648,29.1763470342181,29.1763470342181,28.9816517275813,28.9911259517486,3850.44720876966,0.0,1.0
2021-11-26,29.8539,30.82,29.65,30.82,3384,28.2842540866309,29.1995588834278,28.0910746558609,29.1995588834278,3571.79642392449,0.0,1.0
2021-11-29,30.0125,30.02,29.825,29.99,2080,28.4345152819233,28.4416209500488,28.2568735787876,28.413198277547,2195.43042605288,0.0,1.0
2021-11-30,29.6467,30.48,29.585,30.01,2998,28.0879481618858,28.8774352617417,28.0294921987739,28.4321467258815,3164.37520062813,0.0,1.0
2021-12-01,28.5653,30.03,28.5653,30.03,10465,27.0634055604406,28.451095174216,27.0634055604406,28.451095174216,11045.7593310786,0.0,1.0
2021-12-02,28.29,28.56,27.985,28.56,4876,26.8025801691166,27.058384221632,26.5136163320158,27.058384221632,5146.59555645857,0.0,1.0
2021-12-03,28.29,28.29,27.78,28.21,11824,26.8025801691166,26.8025801691166,26.3193947365874,26.7267863757787,12480.1775757929,0.0,1.0
2021-12-06,28.55,28.5999,28.3,28.4,6967,27.0489099974648,27.0961863760593,26.8120543932838,26.9067966349562,7353.63643187999,0.0,1.0
2021-12-07,29.04,29.25,28.8,28.8,9146,27.5131469816594,27.7121056891714,27.2857656016457,27.2857656016457,9653.56090224983,0.0,1.0
2021-12-08,29.305,29.305,29.08,29.08,1977,27.7642139220912,27.7642139220912,27.5510438783284,27.5510438783284,2086.71440014738,0.0,1.0
2021-12-09,28.58,29.13,28.48,29.13,131717,27.0773326699665,27.5984149991646,26.9825904282941,27.5984149991646,139026.687225195,0.0,1.0
2021-12-10,28.6562,28.96,28.6,28.96,2920,27.1495262581208,27.4373531883215,27.0962811183009,27.4373531883215,3082.04655965116,0.0,1.0
2021-12-13,28.7113,28.7818,28.5,28.7818,3023,27.2017292332823,27.2685225136613,27.0015388766286,27.2685225136613,3190.76258555666,0.0,1.0
2021-12-14,28.0085,28.41,28.0,28.17,4011,26.5358807588088,26.9162708591234,26.5278276682667,26.6888894791097,4233.59203793178,0.0,1.0
2021-12-15,27.66,27.91,27.14,27.91,25601,26.2057040465806,26.4425596507615,25.7130443898842,26.4425596507615,27021.7376622018,0.0,1.0
2021-12-16,28.68,28.71,28.2,28.2,14991,27.1720749116389,27.2004975841406,26.7173121516114,26.7173121516114,15822.9314985378,0.0,1.0
2021-12-17,28.434,28.97,28.37,28.66,2736,26.9390089971248,27.4468274124888,26.8783739624545,27.1531264633044,2887.83540657725,0.0,1.0
2021-12-20,28.2224,28.29,27.82,28.17,9484,26.738534413746,26.8025801691166,26.3572916332564,26.6888894791097,10010.3183464834,0.0,1.0
2021-12-21,28.7397,28.8,28.56,28.56,3092,27.2286360299173,27.2857656016457,27.058384221632,27.058384221632,3263.59176795937,0.0,1.0
2021-12-22,29.25,29.25,28.805,28.85,4010,27.7121056891714,27.7121056891714,27.2905027137293,27.3331367224819,4232.53654253464,0.0,1.0
2021-12-23,29.58,29.6399,29.31,29.31,7211,28.0247550866903,28.081505689452,27.7689510341748,27.7689510341748,7611.17730878235,0.0,1.0
2021-12-27,29.56,29.76,29.48,29.48,4843,28.0058066383558,28.1952911217006,27.9300128450179,27.9300128450179,5111.76420835293,0.0,1.0
2021-12-28,29.3338,29.7201,29.29,29.68,7001,27.7914996876929,28.1574889672733,27.7500025858404,28.1194973283627,7389.52327538278,0.0,1.0
2021-12-29,29.22,29.56,29.08,29.08,7066,27.6836830166697,28.0058066383558,27.5510438783284,27.5510438783284,7458.13047619694,0.0,1.0
2021-12-30,28.97,28.98,28.67,28.67,5244,27.9598566511447,27.9695079651423,27.6703172312157,27.6703172312157,5433.45704148237,0.5415,1.0
2021-12-31,29.3299,29.36,29.2,29.2,2217,28.3072074419195,28.3362578970524,28.1818368730903,28.1818368730903,2297.09654099284,0.0,1.0
2022-01-03,28.895,29.18,28.895,29.06,3375,27.8874717961624,28.162534245095,27.8874717961624,28.0467184771234,3496.93316456961,0.0,1.0
2022-01-04,29.1133,29.34,29.07,29.07,1044,28.0981599807308,28.3169552690571,28.056369791121,28.056369791121,1081.7179922402,0.0,1.0
2022-01-05,28.432,29.28,28.2816,29.13,8356,27.440615958072,28.2590473850713,27.2954601955476,28.1142776751068,8657.88845130182,0.0,1.0
2022-01-06,27.4801,28.0701,27.4801,27.91,3730,26.5219073786373,27.0913349044976,26.5219073786373,26.9368173673955,3864.75872706507,0.0,1.0
2022-01-07,27.78,27.9187,27.56,27.76,2958,26.8113502854263,26.9452140105735,26.5990213774784,26.792047657431,3064.86764468056,0.0,1.0
2022-01-10,27.9191,27.9191,27.31,27.43,6518,26.9456000631334,26.9456000631334,26.3577385275375,26.4735542955091,6753.48455308583,0.0,1.0
2022-01-11,28.6,28.6,28.09,28.1405,3037,27.6027580332323,27.6027580332323,27.1105410193529,27.159280155041,3146.72178394011,0.0,1.0
2022-01-12,29.125,29.125,28.69,28.919,3475,28.109452018108,28.109452018108,27.689619859211,27.9106349497568,3600.54599907538,0.0,1.0
2022-01-13,28.8394,29.2193,28.83,28.95,8784,27.8338104903356,28.2004639091057,27.8247382551778,27.9405540231494,9101.3513829865,0.0,1.0
2022-01-14,28.48,28.69,28.313,28.69,5341,27.4869422652607,27.689619859211,27.3257653215002,27.689619859211,5533.96149095296,0.0,1.0
2022-01-18,28.13,28.64,28.12,28.19,2351,27.1491462753435,27.6413632892228,27.1394949613458,27.2070541593293,2435.93773923056,0.0,1.0
2022-01-19,29.86,29.92,28.51,28.51,11486,28.8188235969341,28.8767314809199,27.5158962072536,27.5158962072536,11900.9701713323,0.0,1.0
2022-01-20,29.606,30.33,29.606,30.18,19051,28.5736802213942,29.2724353548229,28.5736802213942,29.1276656448584,19739.2811016935,0.0,1.0
2022-01-21,28.923,29.55,28.8,29.5169,3238,27.9144954753558,28.5196328630075,27.7957843131849,28.4876870136753,3354.98358129671,0.0,1.0
2022-01-24,28.2792,28.2792,27.5201,28.07,5375,27.2931438801882,27.2931438801882,26.5605126346278,27.0912383913577,5569.18985468492,0.0,1.0
2022-01-25,28.4636,28.53,27.8,27.82,6490,27.4711141103045,27.5351988352488,26.8306529134216,26.8499555414168,6724.47295942423,0.0,1.0
2022-01-26,27.34,28.2399,27.16,28.16,6061,26.3866924695304,27.2552142161775,26.212968817573,27.1781002173364,6279.97389939449,0.0,1.0
2022-01-27,26.4851,27.26,26.46,26.92,6328,25.5616016358727,26.3094819575493,25.5373768377387,25.9813372816298,6556.62016752488,0.0,1.0
2022-01-28,26.1267,26.23,25.85,26.23,9909,25.2156985421975,25.3153966157931,24.948646683883,25.3153966157931,10266.9957711764,0.0,1.0
2022-01-31,27.0166,27.0166,26.44,26.45,14957,26.0745689748469,26.0745689748469,25.5180742097434,25.527725523741,15497.3716570275,0.0,1.0
2022-02-01,27.374,27.606,27.21,27.4699,4283,26.4195069371224,26.6434174218675,26.2612253875612,26.5120630383597,4437.73770188196,0.0,1.0
2022-02-02,27.3801,27.52,27.3801,27.52,1964,26.4253942386609,26.5604161214878,26.4253942386609,26.5604161214878,2034.95606969325,0.0,1.0
2022-02-03,26.8286,27.21,26.81,26.85,5903,25.8931242716914,26.2612253875612,25.8751728276558,25.9137780836464,6116.26562087538,0.0,1.0
2022-02-04,27.0418,27.13,26.68,26.68,3407,26.098890286121,26.1840148755801,25.7497057456866,25.7497057456866,3530.08927161145,0.0,1.0
2022-02-07,28.0,28.095,27.3928,27.3928,3297,27.0236791933742,27.1153666763518,26.4376514074379,26.4376514074379,3416.11515365511,0.0,1.0
2022-02-08,28.285,28.285,27.86,27.86,1196,27.2987416423068,27.2987416423068,26.8885607974074,26.8885607974074,1239.20950068896,0.0,1.0
2022-02-09,28.245,28.29,28.22,28.22,1671,27.2601363863163,27.3035672993056,27.2360081013222,27.2360081013222,1731.37046459135,0.0,1.0
2022-02-10,27.6,28.19,27.57,27.81,1775,26.6376266334689,27.2070541593293,26.608672691476,26.8403042274192,1839.12781247735,0.0,1.0
2022-02-11,28.9,29.03,27.7,27.73,37053,27.8922974531613,28.0177645351305,26.7341397734452,26.7630937154381,38391.6635694215,0.0,1.0
2022-02-14,29.32,29.32,29.0099,29.07,2242,28.2976526410619,28.2976526410619,27.9983653939953,28.056369791121,2322.99974961927,0.0,1.0
2022-02-15,29.0501,29.0501,28.49,28.6,1589,28.0371636762657,28.0371636762657,27.4965935792583,27.6027580332323,1646.40794029663,0.0,1.0
2022-02-16,29.75,29.75,29.34,29.34,4125,28.7126591429601,28.7126591429601,28.3169552690571,28.3169552690571,4274.02942336286,0.0,1.0
2022-02-17,30.14,30.28,29.67,30.0,8898,29.0890603888678,29.2241787848347,28.6354486309791,28.953941992901,9219.47001432308,0.0,1.0
2022-02-18,29.6358,30.005,29.55,30.005,1664,28.6024411371071,28.9587676498998,28.5196328630075,28.9587676498998,1724.11756617595,0.0,1.0
2022-02-22,29.44,29.8385,29.44,29.76,3607,28.4134684090335,28.7980732718392,28.4134684090335,28.7223104569578,3737.31494062298,0.0,1.0
2022-02-23,30.102,30.2389,29.53,29.53,4156,29.0523853956768,29.1845118843044,28.5003302350122,28.5003302350122,4306.14940205964,0.0,1.0
2022-02-24,29.66,31.01,29.2401,31.01,11349,28.6257973169814,29.928724706662,28.2205386422208,29.928724706662,11759.0205880594,0.0,1.0
2022-02-25,29.86,29.86,29.39,29.39,1949,28.8188235969341,28.8188235969341,28.3652118390453,28.3652118390453,2019.41414451738,0.0,1.0
2022-02-28,30.14,30.48,29.8,30.48,2545,29.0890603888678,29.4172050647874,28.7609157129483,29.4172050647874,2636.94663817175,0.0,1.0
2022-03-01,31.2202,31.27,30.34,30.34,28329,30.1315953268922,30.1796588706004,29.2820866688205,29.2820866688205,29352.4798871385,0.0,1.0
2022-03-02,31.15,31.15,30.85,30.99,4390,30.0638431026288,30.0638431026288,29.7743036826998,29.9094220786667,4548.60343480314,0.0,1.0
2022-03-03,31.23,31.23,30.84,31.01,1608,30.1410536146099,30.1410536146099,29.7646523687022,29.928724706662,1666.09437885272,0.0,1.0
2022-03-04,32.1306,32.1799,31.24,31.47,13228,31.0102509532368,31.0578319312451,30.1507049286075,30.3726851505531,13705.9057484227,0.0,1.0
2022-03-07,32.78,33.0,32.14,32.43,19156,31.6370072842431,31.8493361921911,31.0193231883946,31.2992112943259,19848.0745779246,0.0,1.0
2022-03-08,33.33,34.36,33.01,33.39,11471,32.167829554113,33.1619148958692,31.8589875061887,32.2257374380988,11885.4282461564,0.0,1.0
2022-03-09,33.14,33.14,32.05,32.11,4290,31.9844545881579,31.9844545881579,30.9324613624159,30.9903692464017,4444.99060029737,0.0,1.0
2022-03-10,33.7805,33.79,33.29,33.29,5781,32.6026212497064,32.6117899980041,32.1292242981224,32.1292242981224,5989.85796277833,0.0,1.0
2022-03-11,33.08,33.3,32.93,32.93,4289,31.9265467041721,32.1388756121201,31.7817769942076,31.7817769942076,4443.95447195231,0.0,1.0
2022-03-14,31.61,32.43,31.31,32.43,10190,30.50780354652,31.2992112943259,30.218264126591,31.2992112943259,10558.1478361376,0.0,1.0
2022-03-15,31.58,31.81,30.71,30.71,4151,30.4788496045271,30.7008298264727,29.639185286733,29.639185286733,4300.96876033435,0.0,1.0
2022-03-16,31.8062,31.8062,31.06,31.62,1513,30.6971623271536,30.6971623271536,29.9769812766501,30.5174548605176,1567.66218607224,0.0,1.0
2022-03-17,32.7479,33.08,31.93,31.93,16696,31.6060265663107,31.9265467041721,30.8166455944443,30.8166455944443,17299.1988490827,0.0,1.0
2022-03-18,32.69,32.86,32.45,32.45,3318,31.5501454582644,31.7142177962242,31.3185139223212,31.3185139223212,3437.87384890132,0.0,1.0
2022-03-21,33.18,33.2301,32.7,32.7,2465,32.0230598441485,32.0714129272766,31.5597967722621,31.5597967722621,2554.05637056713,0.0,1.0
2022-03-22,32.73,33.19,32.5692,33.19,4777,31.5887507142549,32.0327111581461,31.433557585173,32.0327111581461,4949.58510434046,0.0,1.0
2022-03-23,33.22,33.33,32.85,32.85,4129,32.061665100139,32.167829554113,31.7045664822266,31.7045664822266,4278.17393674308,0.0,1.0
2022-03-24,33.47,33.9,33.3001,33.65,5865,32.3029479500798,32.7179544519781,32.13897212526,32.4766716020372,6076.89274376319,0.0,1.0
2022-03-25,33.475,33.54,32.99,32.99,3699,32.3077736070787,32.3705071480633,31.8396848781934,31.8396848781934,3832.63874836828,0.0,1.0
2022-03-28,32.3122,32.895,32.2501,32.81,4984,31.1855188154338,31.7479973952159,31.1255841555085,31.665961226236,5164.06367176739,0.0,1.0
2022-03-29,32.6785,32.74,31.68,31.68,8564,31.5390464471671,31.5984020282526,30.5753627445034,30.5753627445034,8873.40314707382,0.0,1.0
2022-03-30,32.86,33.1554,32.61,32.69,6977,31.7142177962242,31.9993176117143,31.4729349462833,31.5501454582644,7229.0674634673,0.0,1.0
2022-03-31,32.66,33.1,32.66,32.905,2824,31.5211915162715,31.9458493321674,31.5211915162715,31.7576487092135,2926.02644644284,0.0,1.0
2022-04-01,33.3002,33.3002,32.7,32.71,3320,32.1390686384,32.1390686384,31.5597967722621,31.5694480862597,3439.94610559144,0.0,1.0
2022-04-04,33.61,34.0,33.4,33.91,4010,32.4380663460467,32.8144675919544,32.2353887520964,32.7276057659757,4154.87466368122,0.0,1.0
2022-04-05,32.63,34.0,32.63,33.8,5620,31.4922375742786,32.8144675919544,31.4922375742786,32.6214413120017,5823.04129922406,0.0,1.0
2022-04-06,32.36,33.27,31.79,32.56,6249,31.2316520963425,32.1099216701272,30.6815271984774,31.4246783762952,6474.76602826533,0.0,1.0
2022-04-07,32.76,32.94,32.28,32.3701,10063,31.6177046562479,31.7914283082053,31.1544415843614,31.2413999234801,10426.5595363152,0.0,1.0
2022-04-08,33.7326,33.92,33.15,33.15,12947,32.5563914556577,32.7372570799734,31.9941059021556,31.9941059021556,13414.7536834615,0.0,1.0
2022-04-11,33.5849,34.02,33.32,34.02,5819,32.4138415479127,32.8337702199497,32.1581782401153,32.8337702199497,6029.23083989052,0.0,1.0
2022-04-12,34.2674,34.85,34.19,34.45,8041,33.0725437282512,33.6348292817533,32.9978425579095,33.2487767218479,8331.50802260864,0.0,1.0
2022-04-13,35.324,35.4351,34.7,34.73,26397,34.0923015652411,34.1995276637548,33.4900595717888,33.5190135137817,27350.6799244871,0.0,1.0
2022-04-14,35.4053,35.62,34.8447,34.8447,8618,34.1707667480419,34.3779804595711,33.6297140853345,33.6297140853345,8929.35407770692,0.0,1.0
2022-04-18,35.6298,36.49,35.6298,36.21,32536,34.3874387472888,35.2176447773652,34.3874387472888,34.9474079854315,33711.471834796,0.0,1.0
2022-04-19,34.88,35.19,34.5501,35.13,14257,33.6637832237462,33.9629739576728,33.3453863749643,33.905066073687,14772.0818154871,0.0,1.0
2022-04-20,35.29,35.29,34.64,34.9,7628,34.0594870976492,34.0594870976492,33.432151687803,33.6830858517415,7903.58701609983,0.0,1.0
2022-04-21,33.6259,34.81,33.295,34.81,23709,32.453411935303,33.5962240257628,32.1340499551213,33.5962240257628,24565.5669329721,0.0,1.0
2022-04-22,32.22,33.195,32.0001,32.87,21237,31.0965337003756,32.0375368151449,30.8843013055677,31.7238691102218,22004.2576639896,0.0,1.0
2022-04-25,31.05,31.26,30.39,30.99,14767,29.9673299626525,30.1700075566028,29.3303432388087,29.9094220786667,15300.5072714665,0.0,1.0
2022-04-26,30.2713,31.2499,30.24,31.2499,5185,29.2157821416568,30.1602597294652,29.1855735288442,30.1602597294652,5372.32546912397,0.0,1.0
2022-04-27,30.01,30.3999,30.0,30.3,16863,28.9635933068986,29.3398980396663,28.953941992901,29.24348141283,17472.2322827073,0.0,1.0
2022-04-28,30.83,30.83,29.95,30.08,8831,29.7550010547046,29.7550010547046,28.9056854229128,29.031152504882,9150.04941520419,0.0,1.0
2022-04-29,30.4197,31.37,30.4197,31.28,4688,29.3590076413816,30.2761720105768,29.3590076413816,30.1893101845981,4857.36968163032,0.0,1.0
2022-05-02,29.7264,29.77,29.31,29.77,18919,28.6898820419257,28.7319617709554,28.2880013270642,28.7319617709554,19602.5121601459,0.0,1.0
2022-05-03,30.4514,30.5101,30.145,30.215,5377,29.3896023067541,29.4462555199203,29.0938860458667,29.1614452438501,5571.26211137505,0.0,1.0
2022-05-04,30.96,30.96,29.88,30.35,6266,29.8804681366738,29.8804681366738,28.8381262249294,29.2917379828181,6492.3802101313,0.0,1.0
2022-05-05,29.88,31.091,29.51,31.091,6852,28.8381262249294,30.0069003500428,28.4810276070169,30.0069003500428,7099.55142033509,0.0,1.0
2022-05-06,29.4478,29.88,29.28,29.71,17075,28.4209964339516,28.8381262249294,28.2590473850713,28.6740538869696,17691.8914918596,0.0,1.0
2022-05-09,27.39,28.43,27.25,28.32,16010,26.4349490395186,27.4386856952725,26.2998306435517,27.3325212412985,16588.4148043731,0.0,1.0
2022-05-10,26.8138,28.0,26.5999,28.0,14541,25.8788403269749,27.0236791933742,25.6723987205655,27.0236791933742,15066.3422654835,0.0,1.0
2022-05-11,26.9057,27.8195,26.89,27.41,7011,25.9675359026132,26.8494729757169,25.9523833396369,26.4542516675138,7264.29582719926,0.0,1.0
2022-05-12,25.303,26.14,24.94,26.14,23983,24.4207198082124,25.2285347898144,24.0703771100983,25.2285347898144,24849.4660995179,0.0,1.0
2022-05-13,26.2035,26.34,25.37,25.37,5586,25.2898206336993,25.421561069767,24.4853836119966,24.4853836119966,5787.81293549211,0.0,1.0
2022-05-16,26.4668,26.4668,26.15,26.2501,5207,25.543939731257,25.543939731257,25.238186103812,25.3347957569283,5395.12029271525,0.0,1.0
2022-05-17,26.6478,26.98,26.64,26.98,3429,25.7186285146142,26.0392451656156,25.7111004896961,26.0392451656156,3552.88409520272,0.0,1.0
2022-05-18,26.2745,26.71,26.25,26.25,2295,25.3583449630825,25.7786596876795,25.3346992437883,25.3346992437883,2377.91455190734,0.0,1.0
2022-05-19,27.94,28.17,27.1,27.1,10228,26.9657713093884,27.187751531334,26.1550609335872,26.1550609335872,10597.5207132498,0.0,1.0
2022-05-20,27.67,28.04,27.3493,28.04,7413,26.7051858314523,27.0622844493648,26.3956681915482,27.0622844493648,7680.81942191245,0.0,1.0
2022-05-23,28.0479,28.1075,27.84,28.1,3790,27.0699089874229,27.1274308188488,26.8692581694121,27.1201923333506,3926.92642776854,0.0,1.0
2022-05-24,28.527,28.527,28.07,28.15,4692,27.5323034410495,27.5323034410495,27.0912383913577,27.1684489033387,4861.51419501055,0.0,1.0
2022-05-25,28.2191,28.28,27.8101,28.12,1893,27.2351394830624,27.293915985308,26.8404007405592,27.1394949613458,1961.39095719415,0.0,1.0
2022-05-26,28.28,28.59,27.85,28.09,26548,27.293915985308,27.5931067192346,26.8789094834097,27.1105410193529,27507.1353045908,0.0,1.0
2022-05-27,28.23,28.23,28.1,28.17,1546,27.2456594153198,27.2456594153198,27.1201923333506,27.187751531334,1601.85442145914,0.0,1.0
2022-05-31,27.8824,28.5,27.77,28.5,2724,26.9101797407621,27.5062448932559,26.8016989714287,27.5062448932559,2822.41361193707,0.0,1.0
2022-06-01,28.0184,28.11,27.75,27.95,3551,27.0414376111299,27.1298436473482,26.7823963434334,26.9754226233861,3679.29175329975,0.0,1.0
2022-06-02,29.5702,29.6092,28.68,28.68,3033,28.5391285172827,28.5767686418734,27.6799685452133,27.6799685452133,3142.57727055988,0.0,1.0
2022-06-03,28.98,29.17,28.9307,29.15,17066,27.9695079651423,28.1528829310974,27.921926987134,28.1335803031021,17682.5663367541,0.0,1.0
2022-06-06,28.562,29.37,28.48,29.37,2699,27.5660830400412,28.34590921105,27.4869422652607,28.34590921105,2796.51040331063,0.0,1.0
2022-06-07,28.6901,28.71,28.4,28.71,5892,27.6897163723509,27.7089224872062,27.4097317532796,27.7089224872062,6104.86820907975,0.0,1.0
2022-06-08,28.4458,28.45,28.33,28.3808,591,27.4539347713887,27.4579883232677,27.3421725552961,27.3912012304041,612.351851929079,0.0,1.0
2022-06-09,27.3593,28.08,27.3593,28.08,5108,26.4053195055458,27.1008897053553,26.4053195055458,27.1008897053553,5292.54358655454,0.0,1.0
2022-06-10,28.37,28.5471,26.55,26.72,9083,27.3807778112867,27.5517025821848,25.6242386637174,25.7883110016771,9411.15375815873,0.0,1.0
2022-06-13,25.96,27.0219,25.8754,27.01,6428,25.054811137857,26.0796841712657,24.973161021437,26.0681991076085,6660.23300203064,0.0,1.0
2022-06-14,25.33,25.75,25.02,25.75,4920,24.446778356006,24.8521335439067,24.1475876220794,24.8521335439067,5097.7514576837,0.0,1.0
2022-06-15,25.83,25.9,25.21,25.82,6962,24.9293440558877,24.9969032538712,24.3309625880344,24.9196927418901,7213.52553829145,0.0,1.0
2022-06-16,26.0821,26.23,25.18,25.5,12577,25.1726536817681,25.3153966157931,24.3020086460415,24.6108506939658,13031.3861957902,0.0,1.0
2022-06-17,25.5604,25.93,25.47,25.8,7041,24.6691446305115,25.0258571958641,24.5818967519729,24.9003901138948,7295.379677551,0.0,1.0
2022-06-21,25.6446,25.97,25.18,25.18,2832,24.7504086943716,25.0644624518546,24.3020086460415,24.3020086460415,2934.3154732033,0.0,1.0
2022-06-22,25.2236,25.74,25.2236,25.285,6049,24.3440883750712,24.842482229909,24.3440883750712,24.4033474430167,6267.5403592538,0.0,1.0
2022-06-23,23.98,25.02,23.81,24.91,7932,23.1438509663255,24.1475876220794,22.9797786283657,24.0414231681054,8218.57003299737,0.0,1.0
2022-06-24,24.78,24.78,23.85,24.26,3250,23.9159560861362,23.9159560861362,23.0183838843563,23.4140877582592,3367.4171214374,0.0,1.0
2022-06-27,24.4645,24.5,24.39,24.5,25081,23.6114571295109,23.6457192942025,23.5395548402285,23.6457192942025,25987.1350223912,0.0,1.0
2022-06-28,23.7625,24.68,23.7625,24.68,5762,22.933934886877,23.8194429461599,22.933934886877,23.8194429461599,5970.17152422224,0.0,1.0
2022-06-29,23.1589,23.7,22.97,23.7,8382,22.399541630828,22.9228994749588,22.2168354826921,22.9228994749588,8666.15500438812,0.0499,1.0
2022-06-30,22.3874,22.8301,22.3874,22.83,10818,21.6533383842064,22.0815226710235,21.6533383842064,22.0814259499287,11184.7369169018,0.0,1.0
2022-07-01,23.0235,23.09,22.03,22.03,67728,22.2685812684268,22.3329007964894,21.3076571912803,21.3076571912803,70024.0212523499,0.0,1.0
2022-07-05,21.84,22.7,21.46,22.69,19632,21.1238871111013,21.9556885266483,20.7563469507433,21.9460164171652,20297.5369895189,0.0,1.0
2022-07-06,21.4755,21.63,21.05,21.63,3914,20.7713387204421,20.9207728119561,20.359790461936,20.9207728119561,4046.68703020462,0.0,1.0
2022-07-07,21.905,22.14,21.7,21.7,3773,21.1867558227415,21.4140503955944,20.9884775783378,20.9884775783378,3900.90704265764,0.0,1.0
2022-07-08,21.8369,22.17,21.8369,22.14,1664,21.1208887571615,21.4430667240437,21.1208887571615,21.4140503955944,1720.41063317846,0.0,1.0
2022-07-11,21.3379,21.4529,21.3379,21.34,2597,20.6382504939546,20.7494797530103,20.6382504939546,20.640281636946,2685.03991247863,0.0,1.0
2022-07-12,21.1072,21.5,21.0,21.015,6095,20.4151149281793,20.7950353886757,20.3114299145205,20.3259380787451,6301.62428438865,0.0,1.0
2022-07-13,21.73,21.92,20.98,21.12,4308,21.0174939067871,21.2012639869661,20.2920856955543,20.4274952283177,4454.04387483942,0.0,1.0
2022-07-14,21.01,21.1199,20.3068,20.86,7416,20.3211020240036,20.4273985072229,19.6409592851516,20.176020381757,7667.40700459821,0.0,1.0
2022-07-15,20.8745,21.25,20.59,21.25,5308,20.1900449405075,20.5532326515981,19.9148734257132,20.5532326515981,5487.94449573993,0.0,1.0
2022-07-18,21.1483,21.5771,21.1483,21.5771,2923,20.4548672981549,20.8696073527904,20.4548672981549,20.8696073527904,3022.09151489221,0.0,1.0
2022-07-19,21.7909,22.01,21.78,21.81,1626,21.0763970535392,21.2883129723141,21.0658544542027,21.094870782652,1681.12240958424,0.0,1.0
2022-07-20,21.4089,22.03,21.38,22.03,1845,20.7069224712846,21.3076571912803,20.6789700748784,21.3076571912803,1907.54664556145,0.0,1.0
2022-07-21,21.94,21.94,21.55,21.55,1602,21.2206082059323,21.2206082059323,20.8433959360912,20.8433959360912,1656.30879468263,0.0,1.0
2022-07-22,21.8006,22.67,21.7897,22.19,4692,21.0857789997378,21.926672198199,21.0752364004013,21.46241094301,4851.06171326523,0.0,1.0
2022-07-25,21.75,21.85,21.35,21.85,68638,21.0368381257533,21.1335592205844,20.6499537464291,21.1335592205844,70964.8708173697,0.0,1.0
2022-07-26,21.8,21.95,21.61,21.61,11121,21.0851986731689,21.2302803154154,20.9014285929899,20.9014285929899,11498.0088050346,0.0,1.0
2022-07-27,22.6561,22.88,22.0,22.0,4212,21.9132279660175,22.1297864973442,21.278640862831,21.278640862831,4354.78941523296,0.0,1.0
2022-07-28,23.46,23.67,23.215,23.34,3376,22.6907688473643,22.8938831465095,22.4538021650282,22.574703533567,3490.44849616014,0.0,1.0
2022-07-29,23.6793,23.6899,23.0051,23.13,1961,22.9028782083288,22.9131306443809,22.2507845869778,22.3715892344218,2027.47911758591,0.0,1.0
2022-08-01,23.64,23.95,23.53,23.95,7098,22.8648668180602,23.1647022120364,22.758473613746,23.1647022120364,7338.62660715185,0.0,1.0
2022-08-02,23.364,24.02,23.36,23.7801,4316,22.5979165963265,23.2324069784182,22.5940477525332,23.0003730719185,4462.31507980662,0.0,1.0
2022-08-03,23.1991,23.4201,23.0129,23.4201,3618,22.4384235109501,22.6521771305267,22.2583288323747,22.6521771305267,3740.65244641806,0.0,1.0
2022-08-04,24.0,24.31,23.7357,23.74,18852,23.213062759452,23.5128981534282,22.9574289058135,22.9615879128912,19491.0945052165,0.0,1.0
2022-08-05,23.91,23.91,23.36,23.42,1668,23.126013774104,23.126013774104,22.5940477525332,22.6520804094319,1724.54623566206,0.0,1.0
2022-08-08,24.5877,24.775,24.53,24.53,3960,23.781492633774,23.9626512443926,23.7256845620565,23.7256845620565,4094.24645876605,0.0,1.0
2022-08-09,24.3651,24.61,24.17,24.61,3324,23.5661914766801,23.8030614379214,23.3774886206647,23.8030614379214,3436.68566387331,0.0,1.0
2022-08-10,24.41,24.74,24.2957,24.71,7314,23.6096192482593,23.9287988612017,23.4990670368674,23.8997825327524,7561.94914126635,0.0,1.0
2022-08-11,24.1659,24.645,24.1659,24.45,2579,23.3735230557767,23.8369138211122,23.3735230557767,23.6483076861917,2666.42970130242,0.0,1.0
2022-08-12,24.59,24.59,24.18,24.25,1892,23.7837172189552,23.7837172189552,23.3871607301478,23.4548654965296,1956.13997474377,0.0,1.0
2022-08-15,23.8553,23.87,23.46,23.85,4464,23.0731073352314,23.0873253361716,22.6907688473643,23.0679811172054,4615.3323716999,0.0,1.0
2022-08-16,23.7847,23.82,23.65,23.82,1186,23.0048222422807,23.0389647887561,22.8745389275433,23.0389647887561,1226.20613638801,0.0,1.0
2022-08-17,23.02,23.49,22.97,23.49,3143,22.2651960301077,22.7197851758136,22.2168354826921,22.7197851758136,3249.54965149031,0.0,1.0
2022-08-18,22.8755,23.08,22.7901,23.08,5755,22.1254340480768,22.3232286870063,22.0428342330911,22.3232286870063,5950.09807328246,0.0,1.0
2022-08-19,22.3587,22.5044,22.3,22.5044,6482,21.6255794299899,21.7665020651588,21.5688041473241,21.7665020651588,6701.74382467715,0.0,1.0
2022-08-22,22.0475,22.0499,21.92,21.92,1576,21.3245833828757,21.3269046891517,21.2012639869661,21.2012639869661,1629.42737853921,0.0,1.0
2022-08-23,22.5207,22.83,22.44,22.48,2403,21.7822676036162,22.0814259499287,21.7042136800876,21.74290211802,2484.46319202394,0.0,1.0
2022-08-24,22.7943,22.7943,22.37,22.37,2819,22.046896519074,22.046896519074,21.6365089137058,21.6365089137058,2914.56585031855,0.0,1.0
2022-08-25,22.9671,22.9671,22.7732,22.92,2322,22.214030570942,22.214030570942,22.0264883680646,22.1684749352766,2400.717241731,0.0,1.0
2022-08-26,21.8733,22.62,21.72,22.41,1576,21.15609523568,21.8783116507835,21.007821797304,21.6751973516383,1629.42737853921,0.0,1.0
2022-08-29,21.53,21.89,21.45,21.79,3126,20.824051717125,21.1722476585168,20.7466748412602,21.0755265636858,3231.97334093501,0.0,1.0
2022-08-30,21.0936,21.52,21.06,21.52,1263,20.4019608592823,20.8143796076419,20.3694625714191,20.8143796076419,1305.81648419735,0.0,1.0
2022-08-31,21.07,21.37,20.96,21.08,37031,20.3791346809022,20.6692979653953,20.272741476588,20.3888067903853,38286.373892567,0.0,1.0
2022-09-01,20.1125,20.51,20.05,20.39,6940,19.4530301978949,19.8374965498483,19.3925795136255,19.7214312360511,7175.27030904957,0.0,1.0
2022-09-02,20.6932,21.09,20.5449,20.5449,5293,20.0146895955788,20.3984788998684,19.8712522119444,19.8712522119444,5472.43598642643,0.0,1.0
2022-09-06,20.5381,20.81,20.5381,20.8,1027,19.8646751774958,20.1276598343415,19.8646751774958,20.1179877248584,1061.81593766483,0.0,1.0
2022-09-07,21.22,21.24,20.45,20.45,4532,20.5242163231488,20.543560542115,19.7794638929497,19.7794638929497,4685.63761392113,0.0,1.0
2022-09-08,21.2062,21.21,20.98,20.98,1250,20.5108688120621,20.5145442136657,20.2920856955543,20.2920856955543,1292.37577612564,0.0,1.0
2022-09-09,22.0,22.0,21.76,21.76,3436,21.278640862831,21.278640862831,21.0465102352364,21.0465102352364,3552.48253341416,0.0,1.0
2022-09-12,22.514,22.61,22.365,22.61,1975,21.7757872902626,21.8686395413004,21.6316728589643,21.8686395413004,2041.95372627851,0.0,1.0
2022-09-13,21.617,22.225,21.55,21.77,16268,20.908199069628,21.4962633262008,20.8433959360912,21.0561823447195,16819.4953008096,0.0,1.0
2022-09-14,21.6702,21.83,21.63,21.68,2260,20.9596546920782,21.1142150016182,20.9207728119561,20.9691333593716,2336.61540323516,0.0,1.0
2022-09-15,21.0,21.72,20.99,21.4,2934,20.3114299145205,21.007821797304,20.3017578050374,20.6983142938447,3033.46442172211,0.0,1.0
2022-09-16,20.95,21.11,20.55,20.65,3989,20.2630693671049,20.4178231188346,19.8761849877807,19.9729060826118,4124.22957677216,0.0,1.0
2022-09-19,21.2929,21.2929,20.55,20.55,3386,20.5947260012806,20.5947260012806,19.8761849877807,19.8761849877807,3500.78750236915,0.0,1.0
2022-09-20,20.81,20.94,20.64,20.94,1988,20.1276598343415,20.2533972576218,19.9632339731287,20.2533972576218,2055.39443435022,0.0,1.0
2022-09-21,20.86,21.34,20.7,21.0,2065,20.176020381757,20.640281636946,20.0212666300273,20.3114299145205,2135.00478215956,0.0,1.0
2022-09-22,20.7504,20.8,20.685,20.8,473,20.0700140618222,20.1179877248584,20.0067584658027,20.1179877248584,489.034993685943,0.0,1.0
2022-09-23,19.5,20.07,19.35,20.07,17757,18.8606134920547,19.4119237325917,18.7155318498081,19.4119237325917,18358.9733253305,0.0,1.0
2022-09-26,18.7881,19.315,18.5711,19.2421,2964,18.1720560179525,18.6816794666173,17.9621712421691,18.6111697884854,3064.48144034912,0.0,1.0
2022-09-27,18.7932,19.172,18.72,19.09,6820,18.1769887937889,18.5433683010089,18.1061889523725,18.4640570032474,7051.20223454149,0.0,1.0
2022-09-28,20.1,20.1,19.14,19.14,9492,19.440940061041,19.440940061041,18.5124175506629,18.5124175506629,9813.7846935877,0.0,1.0
2022-09-29,20.14,20.14,19.52,19.83,2453,19.4796284989734,19.4796284989734,18.8799577110209,19.1797931049972,2536.15822306897,0.0,1.0
2022-09-30,20.7485,20.98,20.58,20.58,3926,20.0681763610204,20.2920856955543,19.9052013162301,19.9052013162301,4059.09383765542,0.0,1.0
2022-10-03,21.61,21.61,20.98,20.98,2273,20.9014285929899,20.9014285929899,20.2920856955543,20.2920856955543,2350.05611130687,0.0,1.0
2022-10-04,22.269,22.355,22.0,22.0,1616,21.5388206079265,21.6220007494812,21.278640862831,21.278640862831,1670.78340337523,0.0,1.0
2022-10-05,21.8731,21.9599,21.62,21.73,6051,21.1559017934904,21.2398557038037,20.911100702473,21.0174939067871,6256.132657069,0.0,1.0
2022-10-06,21.95,21.9956,21.33,21.7,3960,21.2302803154154,21.2743851346584,20.6306095274629,20.9884775783378,4094.24645876605,0.0,1.0
2022-10-07,21.08,21.5301,21.08,21.53,3306,20.3888067903853,20.8241484382199,20.3888067903853,20.824051717125,3418.0754526971,0.0,1.0
2022-10-10,20.52,20.76,20.25,20.56,5684,19.8471686593314,20.0792992869259,19.5860217032876,19.8858570972638,5876.69112919853,0.0,1.0
2022-10-11,20.4253,21.01,20.41,20.64,2822,19.7555737825264,20.3211020240036,19.7407754550173,19.9632339731287,2917.66755218126,0.0,1.0
2022-10-12,20.59,20.59,20.3,20.48,4988,19.9148734257132,19.9148734257132,19.6343822507031,19.808480221399,5157.09629705176,0.0,1.0
2022-10-13,20.4799,20.525,19.62,19.81,1506,19.8083835003042,19.852004714073,18.976678805852,19.160448886031,1557.05433507617,0.0,1.0
2022-10-14,19.49,20.18,19.49,20.17,5280,18.8509413825716,19.5183169369059,18.8509413825716,19.5086448274227,5458.99527835472,0.0,1.0
2022-10-17,19.8938,20.1379,19.8938,20.1379,4518,19.2415011634994,19.477597355982,19.2415011634994,19.477597355982,4671.16300522852,0.0,1.0
2022-10-18,19.952,20.1,19.93,20.05,1383,19.2977928406911,19.440940061041,19.2765141998282,19.3925795136255,1429.88455870541,0.0,1.0
2022-10-19,19.3918,19.6042,19.32,19.57,1739,18.7559612674475,18.9613968728687,18.6865155213588,18.9283182584364,1797.953179746,0.0,1.0
2022-10-20,19.6508,20.05,19.59,19.59,2030,19.0064689030599,19.3925795136255,18.9476624774027,18.9476624774027,2098.81826042805,0.0,1.0
2022-10-21,20.68,20.68,19.9,19.98,11886,20.0019224110611,20.0019224110611,19.2474978713789,19.3248747472438,12288.9427800235,0.0,1.0
2022-10-24,20.3738,20.435,20.04,20.42,35873,19.7057624186884,19.764955728725,19.3829074041424,19.7504475645004,37089.1169735642,0.0,1.0
2022-10-25,20.67,20.67,20.64,20.64,1306,19.992250301578,19.992250301578,19.9632339731287,19.9632339731287,1350.27421089607,0.0,1.0
2022-10-26,21.34,21.35,20.98,20.98,2787,20.640281636946,20.6499537464291,20.2920856955543,20.2920856955543,2881.48103044974,0.0,1.0
2022-10-27,21.1649,21.49,21.1649,21.45,1552,20.4709229998969,20.7853632791926,20.4709229998969,20.7466748412602,1604.6137636376,0.0,1.0
2022-10-28,20.7134,20.83,20.4,20.83,2305,20.0342272567347,20.1470040533077,19.7311033455342,20.1470040533077,2383.14093117568,0.0,1.0
2022-10-31,20.3726,20.5661,20.3375,20.5661,2302,19.7046017655505,19.8917570840485,19.6706526612648,19.8917570840485,2380.03922931298,0.0,1.0
2022-11-01,20.795,21.06,20.795,21.06,3553,20.1131516701168,20.3694625714191,20.1131516701168,20.3694625714191,3673.44890605953,0.0,1.0
2022-11-02,19.89,21.09,19.89,21.04,1617,19.2378257618958,20.3984788998684,19.2378257618958,20.3501183524529,1671.81730399613,0.0,1.0
2022-11-03,19.53,19.58,19.285,19.5,4909,18.889629820504,18.9379903679196,18.652663138168,18.8606134920547,5075.41814800064,0.0,1.0
2022-11-04,21.38,21.38,20.63,20.63,11007,20.6789700748784,20.6789700748784,19.9535618636456,19.9535618636456,11380.144134252,0.0,1.0
2022-11-07,21.6771,21.68,21.48,21.6459,1606,20.9663284476215,20.9691333593716,20.7756911697095,20.9361514660342,1660.44439716623,0.0,1.0
2022-11-08,22.64,22.76,21.68,21.71,8586,21.8976558697497,22.0137211835469,20.9691333593716,20.9981496878209,8877.07073105181,0.0,1.0
2022-11-09,22.08,22.77,22.07,22.6313,3409,21.3560177386958,22.02339329303,21.3463456292127,21.8892411344994,3524.56721664986,0.0,1.0
2022-11-10,24.0,24.0,23.18,23.42,10131,23.213062759452,23.213062759452,22.4199497818373,22.6520804094319,10474.4471903431,0.0,1.0
2022-11-11,24.13,24.1423,23.9,24.01,15829,23.3388001827323,23.3506968773965,23.1163416646209,23.2227348689351,16365.6129282343,0.0,1.0
2022-11-14,24.1456,24.23,24.07,24.11,2105,23.353888673526,23.4355212775634,23.2807675258337,23.3194559637661,2176.36080699558,0.0,1.0
2022-11-15,23.85,24.17,23.82,24.17,8141,23.0679811172054,23.3774886206647,23.0389647887561,23.3774886206647,8416.98495475109,0.0,1.0
2022-11-16,23.42,23.62,23.41,23.61,6201,22.6520804094319,22.845522599094,22.6424082999488,22.8358504896109,6411.21775020409,0.0,1.0
2022-11-17,23.14,23.21,22.91,22.91,8676,22.3812613439049,22.4489661102867,22.1588028257935,22.1588028257935,8970.12178693288,0.0,1.0
2022-11-18,23.1535,23.18,22.9898,23.15,2357,22.3943186917071,22.4199497818373,22.2359862594687,22.390933453388,2436.90376346252,0.0,1.0
2022-11-21,23.0426,23.0426,22.77,22.86,3739,22.2870549975395,22.2870549975395,22.02339329303,22.110442278378,3865.75442154702,0.0,1.0
2022-11-22,23.98,23.98,23.72,23.8399,2542,23.1937185404857,23.1937185404857,22.942243693925,23.0582122866274,2628.17537832911,0.0,1.0
2022-11-23,24.54,24.54,23.9799,23.98,3151,23.7353566715396,23.7353566715396,23.1936218193909,23.1937185404857,3257.82085645753,0.0,1.0
2022-11-25,24.35,24.35,24.35,24.35,140,23.5515865913606,23.5515865913606,23.5515865913606,23.5515865913606,144.746086926072,0.0,1.0
2022-11-28,23.13,23.93,23.13,23.8601,3847,22.3715892344218,23.1453579930702,22.3715892344218,23.0777499477833,3977.41568860428,0.0,1.0
2022-11-29,23.6848,23.72,23.5444,23.585,2113,22.9081978685445,22.942243693925,22.7724014514017,22.8116702159031,2184.63201196279,0.0,1.0
2022-11-30,24.62,24.6699,24.15,24.19,2208,23.8127335474045,23.8609973737252,23.3581444016985,23.396832839631,2282.85257094833,0.0,1.0
2022-12-01,25.67,25.67,25.18,25.35,4170,24.8283050431305,24.8283050431305,24.3543716784583,24.5187975396711,4311.36558915515,0.0,1.0
2022-12-02,25.95,25.99,25.47,25.61,16334,25.0991241086574,25.1378125465898,24.6348628534684,24.7702723862319,16887.732741789,0.0,1.0
2022-12-05,24.67,25.63,24.67,25.63,3860,23.86109409482,24.7896166051981,23.86109409482,24.7896166051981,3990.85639667599,0.0,1.0
2022-12-06,24.3957,24.745,24.3957,24.7,979,23.5957881316984,23.9336349159433,23.5957881316984,23.8901104232693,1012.18870786161,0.0,1.0
2022-12-07,24.85,24.9,24.3101,24.3101,10160,24.0351920655159,24.0835526129314,23.512994874523,23.512994874523,10504.4303083492,0.0,1.0
2022-12-08,25.1718,25.33,25.1718,25.33,1499,24.3464405486822,24.4994533207049,24.3464405486822,24.4994533207049,1549.81703072987,0.0,1.0
2022-12-09,24.9125,25.505,24.9125,25.2,4810,24.0956427497853,24.6687152366593,24.0956427497853,24.3737158974246,4973.06198653148,0.0,1.0
2022-12-12,24.597,24.597,24.37,24.37,3127,23.7904876955933,23.7904876955933,23.5709308103268,23.5709308103268,3233.00724155591,0.0,1.0
2022-12-13,25.4299,26.65,25.29,25.98,8068,24.5960776944411,25.7761717724748,24.4607648827725,25.1281404371067,8341.51020942537,0.0,1.0
2022-12-14,25.1809,25.39,24.94,25.39,1384,24.3552421683118,24.5574859776035,24.1222410508638,24.5574859776035,1430.91845932631,0.0,1.0
2022-12-15,24.135,24.67,24.13,24.67,1612,23.3436362374739,23.86109409482,23.3388001827323,23.86109409482,1666.64780089163,0.0,1.0
2022-12-16,24.2706,24.2706,24.04,24.04,1437,23.4747900420648,23.4747900420648,23.2517511973844,23.2517511973844,1485.71519223404,0.0,1.0
2022-12-19,23.9407,24.4,23.9407,24.39,2500,23.1557071502171,23.5999471387762,23.1557071502171,23.590275029293,2584.75155225129,0.0,1.0
2022-12-20,25.0031,25.1,24.12,24.12,3007,24.1832720617022,24.2769948025935,23.3291280732492,23.3291280732492,3108.93916704785,0.0,1.0
2022-12-21,25.3636,25.4686,25.3,25.32,5251,24.5319516085682,24.6335087581408,24.4704369922556,24.4897812112218,5429.01216034859,0.0,1.0
2022-12-22,24.92,24.96,24.52,24.96,3213,24.1028968318976,24.14158526983,23.7160124525734,24.14158526983,3321.92269495336,0.0,1.0
2022-12-23,25.155,25.18,24.7283,24.7331,1106,24.3301914047506,24.3543716784583,23.9174824931065,23.9221251056584,1143.49408671597,0.0,1.0
2022-12-27,25.8746,26.0,25.3,25.3,11532,25.0261964031548,25.147484656073,24.4704369922556,24.4704369922556,11922.9419602247,0.0,1.0
2022-12-28,24.97,25.59,24.96,25.59,7030,24.1512573793131,24.7509281672656,24.14158526983,24.7509281672656,7268.32136493063,0.0,1.0
2022-12-29,24.9,25.1199,24.9,25.05,4438,24.2837652792317,24.4982231099507,24.2837652792317,24.4300530218777,4550.62049601133,0.207,1.0
2022-12-30,24.78,25.04,24.75,24.83,6064,24.1667350851149,24.4203005057012,24.1374775365857,24.2154976659969,6217.88253443279,0.0,1.0
2023-01-03,25.5317,25.72,25.26,25.26,4711,24.8998317260948,25.0834716056963,24.634855861582,24.634855861582,4830.54825522969,0.0,1.0
2023-01-04,26.815,26.94,26.24,26.3,9254,26.1513721270119,26.2732785792169,25.590602446869,25.6491175439274,9488.83327401734,0.0,1.0
2023-01-05,26.4414,26.5,26.08,26.38,6070,25.7870181226617,25.8441678674554,25.4345621880467,25.7271376733386,6224.03479287715,0.0,1.0
2023-01-06,27.56,27.73,26.905,26.96,8467,26.8779345821536,27.0437273571524,26.2391447725995,26.2927836115697,8681.86204139882,0.0,1.0
2023-01-09,27.4042,27.9777,27.4042,27.83,7804,26.7259903801253,27.2852971828418,26.7259903801253,27.1412525189164,8002.03748329709,0.0,1.0
2023-01-10,27.65,27.7,27.19,27.26,11930,26.9657072277412,27.0144698086232,26.5170914836269,26.5853590968617,12232.7405402017,0.0,1.0
2023-01-11,27.4,27.4701,27.22,27.35,6147,26.7218943233312,26.7902594617278,26.5463490321561,26.6731317424493,6302.98877624644,0.0,1.0
2023-01-12,27.9397,27.95,27.55,27.76,4409,27.2482376213715,27.2582827130331,26.8681820659772,27.0729849056816,4520.88458019692,0.0,1.0
2023-01-13,28.255,28.3135,28.1713,28.1713,668,27.5557344564133,27.6127866760452,27.4741058960168,27.4741058960168,684.951440138704,0.0,1.0
2023-01-17,27.66,28.13,27.57,28.13,5943,26.9754597439176,27.4338280042083,26.88768709833,27.4338280042083,6093.8119891382,0.0,1.0
2023-01-18,27.32,27.895,27.22,27.895,10025,26.6438741939201,27.204643874063,26.5463490321561,27.204643874063,10279.3984841175,0.0,1.0
2023-01-19,27.99,27.99,27.51,27.6179,6580,27.2972927777387,27.2972927777387,26.8291720012716,26.934401650815,6746.97676064772,0.0,1.0
2023-01-20,28.3563,28.3563,27.94,27.94,1747,27.6545274452802,27.6545274452802,27.2485301968567,27.2485301968567,1791.33258371604,0.0,1.0
2023-01-23,28.5419,29.3,28.05,28.38,3499,27.8355341455142,28.5748723968469,27.3558078747971,27.6776409086183,3587.79204946905,0.0,1.0
2023-01-24,28.795,28.795,28.54,28.54,837,28.0823703299388,28.0823703299388,27.8336811674406,27.8336811674406,858.240052988167,0.0,1.0
2023-01-25,28.9861,28.9861,27.82,28.45,5811,28.2687409140698,28.2687409140698,27.13150000274,27.7459085218531,5958.46230336228,0.0,1.0
2023-01-26,28.61,28.97,28.3048,28.97,4251,27.9019487806754,28.2530393630258,27.6043019869718,28.2530393630258,4358.8751078288,0.0,1.0
2023-01-27,28.11,28.2669,28.0,28.2276,6593,27.4143229718555,27.5673399506632,27.3070452939151,27.52901256209,6760.30665394383,0.0,1.0
2023-01-30,27.6291,27.94,27.5701,27.85,6683,26.9453244689325,27.2485301968567,26.8877846234918,27.1607575512692,6852.59053060923,0.0,1.0
2023-01-31,27.65,27.76,27.38,27.38,7021,26.9657072277412,27.0729849056816,26.7023892909784,26.7023892909784,7199.16775630815,0.0,1.0
2023-02-01,28.2,28.2,27.2,27.43,6300,27.5020956174431,27.5020956174431,26.5268439998033,26.7511518718604,6459.8713665776,0.0,1.0
2023-02-02,27.28,28.34,27.05,28.34,6298,26.6048641292145,27.6386308439127,26.3805562571573,27.6386308439127,6457.8206137628,0.0,1.0
2023-02-03,26.21,26.65,26.06,26.53,7367,25.5613448983399,25.9904556101014,25.4150571556939,25.8734254159846,7553.9479932662,0.0,1.0
2023-02-06,26.0383,26.13,25.81,25.96,5160,25.3938941955911,25.4833247689287,25.1712442512839,25.3175319939299,5290.94226214927,0.0,1.0
2023-02-07,26.5,26.5,25.91,25.94,3673,25.8441678674554,25.8441678674554,25.2687694130479,25.2980269615771,3766.20754435548,0.0,1.0
2023-02-08,26.249,26.6,26.13,26.6,3501,25.5993797114278,25.9416930292194,25.4833247689287,25.9416930292194,3589.84280228384,0.0,1.0
2023-02-09,25.6295,25.97,25.54,25.97,1795,24.9952113342999,25.3272845101063,24.9079263145212,25.3272845101063,1840.55065127092,0.0,1.0
2023-02-10,25.385,25.6,25.211,25.6,1181,24.756762313787,24.9664414115796,24.5870685323177,24.9664414115796,1210.96953713145,0.0,1.0
2023-02-13,25.2149,25.48,25.17,25.48,1133,24.5908720136265,24.8494112174628,24.5470832159944,24.8494112174628,1161.75146957657,0.0,1.0
2023-02-14,25.2151,25.25,25.03,25.25,559,24.59106706395,24.6251033454056,24.4105479895249,24.6251033454056,573.185411732837,0.0,1.0
2023-02-15,24.7189,24.76,24.54,24.76,2573,24.1071472112771,24.1472300527621,23.9326746968813,24.1472300527621,2638.29349622288,0.0,1.0
2023-02-16,24.646,24.706,24.25,24.25,1270,24.0360513683512,24.0945664654095,23.6498517277658,23.6498517277658,1302.22803738945,0.0,1.0
2023-02-17,24.6327,24.6327,24.06,24.06,2468,24.0230805218366,24.0230805218366,23.4645539204142,23.4645539204142,2530.62897344658,0.0,1.0
2023-02-21,24.2304,24.5446,24.13,24.43,1561,23.63073679606,23.9371608543225,23.532821533649,23.825397018941,1600.6125719409,0.0,1.0
2023-02-22,23.8244,24.09,23.8244,23.98,1459,23.2347846392983,23.4938114689434,23.2347846392983,23.386533791003,1496.02417838678,0.0,1.0
2023-02-23,23.6801,23.95,23.44,23.95,1983,23.0940558308729,23.3572762424738,22.8598979174775,23.3572762424738,2033.32141586085,0.0,1.0
2023-02-24,23.5,23.5,23.16,23.16,3592,22.9184130145359,22.9184130145359,22.5868274645384,22.5868274645384,3683.15205535663,0.0,1.0
2023-02-27,23.9,23.92,23.6401,23.6558,1364,23.3085136615918,23.3280186939446,23.0550457661673,23.0703572165642,1398.61341968442,0.0,1.0
2023-02-28,24.3455,24.56,23.95,23.95,3209,23.7429882572504,23.9521797292341,23.3572762424738,23.3572762424738,3290.432891325,0.0,1.0
2023-03-01,25.0832,25.1555,24.79,24.79,3775,24.4624313755833,24.5329420675387,24.1764876012913,24.1764876012913,3870.79593790959,0.0,1.0
2023-03-02,24.7986,24.7986,24.7011,24.7011,838,24.184874765203,24.184874765203,24.0897877324831,24.0897877324831,859.26542939556,0.0,1.0
2023-03-03,25.2045,25.22,24.9,24.9,3199,24.580729396803,24.5958457968764,24.2837652792317,24.2837652792317,3280.17912725107,0.0,1.0
2023-03-06,24.5354,24.862,24.45,24.78,2328,23.9281885394402,24.2467057177614,23.8449020512938,24.1667350851149,2387.07627641153,0.0,1.0
2023-03-07,23.4269,24.25,23.22,23.962,10785,22.8471221212864,23.6498517277658,22.6453425615968,23.3689792618855,11058.6845537364,0.0,1.0
2023-03-08,23.1441,23.63,23.02,23.52,5028,22.5713209638179,23.0451957248291,22.4502922380688,22.9379180468887,5155.59257637336,0.0,1.0
2023-03-09,23.0759,23.5699,23.0759,23.5699,644,22.5048088034949,22.9865831026089,22.5048088034949,22.9865831026089,660.342406361265,0.0,1.0
2023-03-10,23.46,23.92,23.215,23.6999,12405,22.8794029498303,23.3280186939446,22.6404663035086,23.1133658129021,12719.7943337135,0.0,1.0
2023-03-13,24.81,25.06,24.07,24.07,88259,24.1959926336441,24.439805538054,23.4743064365906,23.4743064365906,90498.6963401226,0.0,1.0
2023-03-14,24.931,24.97,24.6623,24.81,2881,24.3139980793785,24.3520328924665,24.0519479697187,24.1959926336441,2954.10942970001,0.0,1.0
2023-03-15,24.5353,25.09,24.53,25.09,1721,23.9280910142784,24.4690630865832,23.9229221807049,24.4690630865832,1764.67279712382,0.0,1.0
2023-03-16,24.4673,24.61,24.15,24.61,7259,23.8617739042789,24.0009423101161,23.5523265660018,24.0009423101161,7443.20734126775,0.0,1.0
2023-03-17,25.52,25.8899,24.8999,24.9999,20766,24.8884212821684,25.2491668555333,24.2836677540699,24.3811929158339,21292.9664759286,0.0,1.0
2023-03-20,26.2243,26.25,25.9301,26.16,3564,25.5752909964721,25.6003549630454,25.2883719705625,25.5125823174579,3654.44151594961,0.0,1.0
2023-03-21,25.18,25.67,25.0,25.67,4867,24.5568357321708,25.0347090248143,24.3812904409957,25.0347090248143,4990.50697478305,0.0,1.0
2023-03-22,25.88,26.1799,25.3,25.3,8305,25.2395118645187,25.5319898246489,24.6738659262876,24.6738659262876,8515.75106340111,0.0,1.0
2023-03-23,26.35,26.67,26.145,26.145,31538,25.6978801248094,26.0099606424542,25.4979535431933,25.4979535431933,32338.321136369,0.0,1.0
2023-03-24,26.477,26.58,26.24,26.24,4771,25.8217370802497,25.9221879968666,25.590602446869,25.590602446869,4892.07083967329,0.0,1.0
2023-03-27,26.56,26.56,26.26,26.31,3203,25.9026829645138,25.9026829645138,25.6101074792218,25.6588700601038,3284.28063288064,0.0,1.0
2023-03-28,27.4885,27.5099,26.6301,26.8,4938,26.8082040914924,26.8290744761099,25.9710481029103,26.1367433527473,5063.30869970796,0.0,1.0
2023-03-29,27.33,27.6385,27.33,27.5,2332,26.6536267100965,26.9544918341383,26.6536267100965,26.8194194850952,2391.1777820411,0.0,1.0
2023-03-30,27.925,27.925,27.6207,27.6207,1583,27.2339014225922,27.2339014225922,26.9371323553443,26.9371323553443,1623.17085290354,0.0,1.0
2023-03-31,27.73,28.2,27.7,28.2,5856,27.0437273571524,27.5020956174431,27.0144698086232,27.5020956174431,6004.60424169499,0.0,1.0
2023-04-03,28.292,28.3901,27.68,27.68,7723,27.591818766266,27.6874909499564,26.9949647762704,26.9949647762704,7918.98199429821,0.0,1.0
2023-04-04,28.8538,29.02,28.17,28.17,12863,28.139715125056,28.3018019439078,27.4728380689139,27.4728380689139,13189.4167282996,0.0,1.0
2023-04-05,28.82,29.16,28.62,29.14,3023,28.1067516203798,28.4383371703773,27.9117012968518,28.4188321380245,3099.71287954985,0.0,1.0
2023-04-06,28.74,28.88,28.01,28.73,7001,28.0287314909686,28.1652667174382,27.3167978100915,28.0189789747922,7178.66022816028,0.0,1.0
2023-04-10,28.4,28.484,28.0,28.42,6157,27.6971459409711,27.7790670768528,27.3070452939151,27.7166509733239,6313.24254032035,0.0,1.0
2023-04-11,29.1168,29.4599,28.59,28.68,12047,28.3962063004953,28.7308151305075,27.8824437483226,27.9702163939102,12352.7095798667,0.0,1.0
2023-04-12,29.45,29.5863,29.19,29.36,4428,28.7211601394929,28.8540869349772,28.4675947189065,28.6333874939053,4540.3667319374,0.0,1.0
2023-04-13,30.37,30.44,30.0,30.0,4413,29.6183916277215,29.6866592409563,29.2575485291948,29.2575485291948,4524.9860858265,0.0,1.0
2023-04-14,29.7,29.98,29.27,29.98,3418,28.9649730439028,29.238043496842,28.5456148483177,29.238043496842,3504.7365604702,0.0,1.0
2023-04-17,28.845,29.14,28.801,29.14,2924,28.1311329108208,28.4188321380245,28.0882218396446,28.4188321380245,2998.20061521792,0.0,1.0
2023-04-18,29.04,29.3799,29.035,29.3799,2030,28.3213069762606,28.6527950010963,28.3164307181724,28.6527950010963,2081.51410700833,0.0,1.0
2023-04-19,28.4,28.75,28.4,28.75,4902,27.6971459409711,28.038484007145,27.6971459409711,28.038484007145,5026.3951490418,0.0,1.0
2023-04-20,28.2155,28.5181,28.2,28.41,3874,27.5172120175165,27.8123231570143,27.5020956174431,27.7068984571475,3972.30820224153,0.0,1.0
2023-04-21,27.98,28.07,27.763,28.0,4001,27.2875402615623,27.3753129071499,27.0759106605345,27.3070452939151,4102.53100598048,0.0,1.0
2023-04-24,28.1177,28.22,27.74,27.74,3066,27.4218324093113,27.5216006497959,27.0534798733288,27.0534798733288,3143.80406506777,0.0,1.0
2023-04-25,27.7713,27.89,27.52,27.52,2443,27.0840052489609,27.1997676159748,26.838924517448,26.838924517448,2504.99456326176,0.0,1.0
2023-04-26,27.6696,27.9,27.6696,27.9,552,26.9848221594469,27.2095201321512,26.9848221594469,27.2095201321512,566.007776881086,0.0,1.0
2023-04-27,27.8409,27.8409,27.64,27.64,943,27.1518827615486,27.1518827615486,26.9559547115648,26.9559547115648,966.929952171855,0.0,1.0
2023-04-28,27.6,27.8,27.6,27.8,1481,26.9169446468592,27.1119949703872,26.9169446468592,27.1119949703872,1518.58245934943,0.0,1.0
2023-05-01,27.37,28.32,27.37,27.8,62620,26.692636774802,27.6191258115599,26.692636774802,27.1119949703872,64209.0706309667,0.0,1.0
2023-05-02,28.1172,28.1172,27.08,27.08,9143,27.4213447835025,27.4213447835025,26.4098138056865,26.4098138056865,9375.01649279667,0.0,1.0
2023-05-03,28.43,28.51,28.18,28.2,5113,27.7264034895003,27.8044236189114,27.4825905850903,27.5020956174431,5242.74957100178,0.0,1.0
2023-05-04,28.9655,29.645,28.9655,29.07,38343,28.2486507307464,28.9113342049327,28.2486507307464,28.3505645247898,39316.0075886801,0.0,1.0
2023-05-05,28.82,28.99,28.15,28.32,12221,28.1067516203798,28.2725443953786,27.4533330365611,27.6191258115599,12531.1250747531,0.0,1.0
2023-05-08,28.885,29.0699,28.8,28.8,2916,28.1701429755264,28.350466999628,28.087246588027,28.087246588027,2989.99760395877,0.0,1.0
2023-05-09,28.8244,28.89,28.73,28.77,1647,28.1110427274974,28.1750192336146,28.0189789747922,28.0579890394978,1688.79494297672,0.0,1.0
2023-05-10,28.365,28.3889,28.14,28.36,1336,27.6630121343537,27.6863206480153,27.4435805203847,27.6581358762655,1369.90288027741,0.0,1.0
2023-05-11,26.9671,28.06,26.85,28.06,13903,26.299707898055,27.3655603909735,26.1855059336293,27.3655603909735,14255.8081919886,0.0,1.0
2023-05-12,26.9419,26.9419,26.81,26.86,2031,26.2751315572904,26.2751315572904,26.1464958689237,26.1952584498057,2082.53948341573,0.0,1.0
2023-05-15,27.2754,27.36,27.2754,27.34,719,26.6003779717733,26.6828842586256,26.6003779717733,26.6633792262729,737.245636915761,0.0,1.0
2023-05-16,26.44,26.86,26.28,26.86,4172,25.785652770397,26.1952584498057,25.6296125115746,26.1952584498057,4277.87037164472,0.0,1.0
2023-05-17,26.3595,26.42,26.12,26.42,2142,25.707145015177,25.7661477380442,25.4735722527523,25.7661477380442,2196.35626463638,0.0,1.0
2023-05-18,25.6393,26.03,25.25,26.01,5147,25.0047688001528,25.3857996071647,24.6251033454056,25.3662945748119,5277.61236885316,0.0,1.0
2023-05-19,25.8133,25.96,25.8,25.81,2202,25.1744625816221,25.3175319939299,25.1614917351075,25.1712442512839,2257.87884907998,0.0,1.0
2023-05-22,25.7478,25.92,25.7162,25.92,1606,25.1105836006667,25.2785219292243,25.0797656495493,25.2785219292243,1646.75451027359,0.0,1.0
2023-05-23,25.7493,25.765,25.69,25.69,508,25.1120464780932,25.1273579284901,25.0542140571671,25.0542140571671,520.891214955781,0.0,1.0
2023-05-24,24.9423,25.61,24.89,25.57,5067,24.3250184226578,24.976193927756,24.2740127630553,24.9371838630504,5195.58225626171,0.0,1.0
2023-05-25,24.42,24.67,24.42,24.6,6553,23.8156445027646,24.0594574071745,23.8156445027646,23.9911897939397,6719.29159764809,0.0,1.0
2023-05-26,24.62,24.62,24.45,24.6,1022,24.0106948262925,24.0106948262925,23.8449020512938,23.9911897939397,1047.93468835592,0.0,1.0
2023-05-30,24.6989,24.7457,24.6989,24.7457,404,24.0876421789243,24.1332839546298,24.0876421789243,24.1332839546298,414.252068586881,0.0,1.0
2023-05-31,25.1415,25.1415,24.93,25.1,13049,24.5192885448917,24.5192885448917,24.3130228277609,24.4788156027596,13380.1367400748,0.0,1.0
2023-06-01,26.323,26.323,25.04,25.04,21901,25.6715483311331,25.6715483311331,24.4203005057012,24.4203005057012,22456.76869832,0.0,1.0
2023-06-02,25.5756,26.34,25.53,26.34,20785,24.9426452721091,25.688127608633,24.8981737983448,25.688127608633,21312.4486276691,0.0,1.0
2023-06-05,25.8,25.8,25.48,25.48,1000,25.1614917351075,25.1614917351075,24.8494112174628,24.8494112174628,1025.37640739327,0.0,1.0
2023-06-06,25.95,25.9508,25.69,25.79,3636,25.3077794777535,25.3085596790476,25.0542140571671,25.1517392189311,3728.26861728193,0.0,1.0
2023-06-07,25.3799,26.0406,25.3701,26.04,3234,24.751788530537,25.3961372743117,24.7422310646842,25.3955521233411,3316.06730150984,0.0,1.0
2023-06-08,25.695,25.78,25.39,25.39,7362,25.0590903152553,25.1419867027547,24.7616385718752,24.7616385718752,7548.82111122926,0.0,1.0
2023-06-09,25.404,25.84,25.404,25.84,2687,24.7752920945221,25.2005017998131,24.7752920945221,25.2005017998131,2755.18640666572,0.0,1.0
2023-06-12,25.3814,25.3814,25.21,25.23,1649,24.7532514079635,24.7532514079635,24.5860932807,24.6055983130528,1690.8456957915,0.0,1.0
2023-06-13,25.02,25.53,25.02,25.35,3737,24.4007954733485,24.8981737983448,24.4007954733485,24.7226285071696,3831.83163442864,0.0,1.0
2023-06-14,24.8994,25.1701,24.75,25.17,1424,24.2831801282611,24.5471807411562,24.1374775365857,24.5470832159944,1460.13600412802,0.0,1.0
2023-06-15,24.8911,24.8911,24.61,24.61,1882,24.2750855398347,24.2750855398347,24.0009423101161,24.0009423101161,1929.75839871413,0.0,1.0
2023-06-16,25.22,25.33,25.14,25.28,3155,24.5958457968764,24.7031234748168,24.5178256674652,24.6543608939348,3235.06256532577,0.0,1.0
2023-06-20,24.337,24.88,24.07,24.88,4689,23.7346986185005,24.2642602468789,23.4743064365906,24.2642602468789,4807.98997426703,0.0,1.0
2023-06-21,24.3433,24.3913,24.26,24.26,1837,23.7408427036916,23.7876547813383,23.6596042439422,23.6596042439422,1883.61646038143,0.0,1.0
2023-06-22,23.9748,24.0,23.83,24.0,966,23.3814624825913,23.4060388233558,23.2402460483571,23.4060388233558,990.513609541899,0.0,1.0
2023-06-23,23.8065,23.98,23.69,23.98,2667,23.2173276353425,23.386533791003,23.1037108218875,23.386533791003,2734.67887851785,0.0,1.0
2023-06-26,24.125,24.16,23.99,23.99,1443,23.5279452755608,23.5620790821782,23.3962863071794,23.3962863071794,1479.61815586849,0.0,1.0
2023-06-27,23.7254,23.84,23.69,23.84,749,23.1382347291519,23.2499985645335,23.1037108218875,23.2499985645335,768.00692913756,0.0,1.0
2023-06-28,23.435,23.52,23.39,23.42,836,22.8550216593893,22.9379180468887,22.8111353365955,22.8403928851247,857.214676580775,0.0,1.0
2023-06-29,23.74,23.8,23.14,23.26,3899,23.1641764221812,23.2227210972162,22.5787296718312,22.6958190219012,3995.92276940896,0.012,1.0
2023-06-30,24.071,24.089,23.9,23.9,3328,23.4871478794576,23.5047112819681,23.3202955556078,23.3202955556078,3410.72864236805,0.0,1.0
2023-07-03,24.69,24.7,24.14,24.22,3050,24.091133776902,24.1008912227411,23.5544742557478,23.6325338224611,3125.81801659331,0.0,1.0
2023-07-05,24.4946,24.9395,24.4946,24.9395,3731,23.9004732852047,24.3345820505892,23.9004732852047,24.3345820505892,3823.7465639048,0.0,1.0
2023-07-06,23.87,24.23,23.8,24.23,1915,23.2910232180903,23.6422912683003,23.2227210972162,23.6422912683003,1962.60377107417,0.0,1.0
2023-07-07,24.2602,24.3,24.19,24.19,1308,23.6717587547346,23.7105933891745,23.6032614849437,23.6032614849437,1340.51474285379,0.0,1.0
2023-07-10,25.05,25.05,24.3,24.3,8102,24.442401827112,24.442401827112,23.7105933891745,23.7105933891745,8303.40248211115,0.0,1.0
2023-07-11,25.2478,25.44,25.11,25.3601,8583,24.6354041058107,24.8229422148395,24.500946502147,24.7449802225845,8796.35935620342,0.0,1.0
2023-07-12,26.6844,26.685,25.54,25.54,7748,26.0371587750653,26.0377442218157,24.9205166732311,24.9205166732311,7940.60262051313,0.0,1.0
2023-07-13,26.745,26.745,26.53,26.6601,2878,26.0962888968507,26.0962888968507,25.8865038113086,26.0134481816762,2949.54237762477,0.0,1.0
2023-07-14,26.6296,26.805,26.53,26.805,4759,25.9836879718667,26.1548335718857,25.8865038113086,26.1548335718857,4877.30096425167,0.0,1.0
2023-07-17,26.66,26.66,26.24,26.5,2514,26.0133506072178,26.0133506072178,25.6035378819728,25.8572314737911,2576.49393236577,0.0,1.0
2023-07-18,27.1,27.17,26.805,26.805,7461,26.4426782241411,26.5109803450153,26.1548335718857,26.1548335718857,7646.46826944352,0.0,1.0
2023-07-19,26.98,27.05,26.92,26.92,1596,26.3255888740711,26.3938909949453,26.2670441990361,26.2670441990361,1635.67395228949,0.0,1.0
2023-07-20,26.27,26.95,26.27,26.95,2109,25.6328102194903,26.2963165365536,25.6328102194903,26.2963165365536,2161.42629409682,0.0,1.0
2023-07-21,26.1085,26.23,26.09,26.23,2430,25.4752274691877,25.5937804361336,25.4571761943853,25.5937804361336,2490.4058296137,0.0,1.0
2023-07-24,25.9079,25.99,25.65,25.99,1318,25.2794931056541,25.3596017359936,25.0278485774619,25.3596017359936,1350.76332651475,0.0,1.0
2023-07-25,26.1713,26.1713,25.98,26.05,594,25.5365042290577,25.5365042290577,25.3498442901544,25.4181464110286,608.765869461125,0.0,1.0
2023-07-26,26.2747,26.2999,26.2028,26.23,2509,25.6373962190347,25.6619849825494,25.5672401834511,25.5937804361336,2571.36964053529,0.0,1.0
2023-07-27,24.88,25.98,24.88,25.96,8919,24.2765252478461,25.3498442901544,24.2765252478461,25.3303293984761,9140.71176721175,0.0,1.0
2023-07-28,25.005,25.115,24.83,24.9,3040,24.3984933208357,24.5058252250665,24.2277380186503,24.2960401395245,3115.56943293236,0.0,1.0
2023-07-31,25.7626,25.915,25.19,25.19,2882,25.137717417611,25.2864208921999,24.5790060688603,24.5790060688603,2953.64181108916,0.0,1.0
2023-08-01,25.0134,25.231,24.97,25.2,1318,24.4066895753406,24.6190115968009,24.3643422603986,24.5887635146995,1350.76332651475,0.0,1.0
2023-08-02,24.3783,24.84,24.28,24.84,5272,23.7869941900952,24.2374954644895,23.6910784974962,24.2374954644895,5403.053306059,0.0,1.0
2023-08-03,24.445,24.46,24.315,24.46,1953,23.8520763538424,23.8667125226011,23.7252295579332,23.8667125226011,2001.54838898582,0.0,1.0
2023-08-04,24.645,24.78,24.645,24.78,608,24.0472252706257,24.1789507894545,24.0472252706257,24.1789507894545,623.113886586472,0.0,1.0
2023-08-07,24.4622,24.55,24.29,24.55,3419,23.8688591606858,23.9545295351536,23.7008359433353,23.9545295351536,3503.9907536828,0.0,1.0
2023-08-08,24.205,24.2069,23.9,24.19,3296,23.6178976537024,23.6197515684118,23.3202955556078,23.6032614849437,3377.93317465298,0.0,1.0
2023-08-09,24.0008,24.08,23.8,24.08,27535,23.4186506096666,23.4959295807128,23.2227210972162,23.4959295807128,28219.4751104581,0.0,1.0
2023-08-10,23.69,24.03,23.69,23.98,1225,23.1153891929853,23.447142351517,23.1153891929853,23.3983551223212,1255.45149846781,0.0,1.0
2023-08-11,24.175,24.175,23.95,23.95,5787,23.5886253161849,23.5886253161849,23.3690827848037,23.3690827848037,5930.85536459853,0.0,1.0
2023-08-14,23.85,23.94,23.71,23.9,24227,23.271508326412,23.3593253389645,23.1349040846637,23.3202955556078,24829.2436354119,0.0,1.0
2023-08-15,23.24,23.625,23.22,23.6,2624,22.6763041302228,23.0519657950307,22.6567892385445,23.0275721804328,2689.22835263635,0.0,1.0
2023-08-16,22.93,23.2788,22.93,23.13,4521,22.3738233092087,22.7141630200788,22.3738233092087,22.568972225992,4633.38467312078,0.0,1.0
2023-08-17,22.8628,22.98,22.695,22.94,17637,22.3082532731695,22.4226105384045,22.1445233319883,22.3835807550478,18075.4270028381,0.0,1.0
2023-08-18,22.715,22.79,22.715,22.73,950,22.1640382236666,22.2372190674603,22.1640382236666,22.1786743924253,973.615447791361,0.0,1.0
2023-08-21,22.95,23.0,22.7315,22.99,1149,22.393338200887,22.4421254300828,22.1801380093012,22.4323679842437,1177.5622626445,0.0,1.0
2023-08-22,23.1844,23.19,22.91,23.11,3116,22.6220527313571,22.627516901027,22.3543084175303,22.5494573343137,3193.45866875566,0.0,1.0
2023-08-23,24.0226,24.24,23.7199,23.7199,3665,23.439921841596,23.6520487141395,23.1445639560444,23.1445639560444,3756.10591174246,0.0,1.0
2023-08-24,23.9079,24.245,23.62,23.64,4102,23.3280039378208,23.6569274370591,23.0470870721112,23.0666019637895,4203.96901772648,0.0,1.0
2023-08-25,23.67,23.91,23.32,23.81,5153,23.095874301307,23.330053001447,22.7543636969362,23.2324785430553,5281.09516049356,0.0,1.0
2023-08-28,24.3349,24.3349,23.7,23.7,2373,23.7446468751532,23.7446468751532,23.1251466388245,23.1251466388245,2431.98890274621,0.0,1.0
2023-08-29,24.8527,24.8527,24.34,24.34,10600,24.2498874207052,24.2498874207052,23.7496231725311,23.7496231725311,10863.4986806194,0.0,1.0
2023-08-30,24.8,25.424,24.8,25.06,3953,24.1984656811328,24.8073303014968,24.1984656811328,24.4521592729511,4051.26512117816,0.0,1.0
2023-08-31,24.6965,24.91,24.47,24.91,7397,24.0974761166974,24.3057975853636,23.8764699684403,24.3057975853636,7580.87733401338,0.0,1.0
2023-09-01,24.3914,24.73,24.35,24.73,2635,23.7997764441445,24.1301635602586,23.7593806183703,24.1301635602586,2700.5017946634,0.0,1.0
2023-09-05,23.7515,24.33,23.7,24.33,3453,23.1753974848962,23.739865726692,23.1251466388245,23.739865726692,3538.83593813007,0.0,1.0
2023-09-06,23.6012,23.7,23.46,23.7,6068,23.0287430739335,23.1251466388245,22.8909679386845,23.1251466388245,6218.84056547156,0.0,1.0
2023-09-07,23.405,23.405,23.36,23.36,326,22.8373019865691,22.8373019865691,22.7933934802928,22.7933934802928,334.103827347351,0.0,1.0
2023-09-08,23.3252,23.3252,23.315,23.32,866,22.7594375687725,22.7594375687725,22.7494849740166,22.7543636969362,887.527345039284,0.0,1.0
2023-09-11,23.5005,23.56,23.38,23.46,2769,22.9304855943331,22.9885423970762,22.8129083719712,22.8909679386845,2837.8328157203,0.0,1.0
2023-09-12,23.4922,23.68,23.4922,23.68,2416,22.9223869142866,23.1056317471462,22.9223869142866,23.1056317471462,2476.05781248835,0.0,1.0
2023-09-13,23.305,23.37,23.21,23.37,565,22.7397275281774,22.803150926132,22.6470317927053,22.803150926132,579.044976844336,0.0,1.0
2023-09-14,23.6363,23.6363,23.6363,23.6363,124,23.062991708829,23.062991708829,23.062991708829,23.062991708829,127.082437395925,0.0,1.0
2023-09-15,24.0925,24.22,23.93,24.22,2986,23.5081263880118,23.6325338224611,23.3495678931253,23.6325338224611,3060.22708116316,0.0,1.0
2023-09-18,23.9957,24.0,23.8,24.0,4490,23.4136743122886,23.4178700139995,23.2227210972162,23.4178700139995,4601.61406377181,0.0,1.0
2023-09-19,23.73,24.03,23.58,24.03,4557,23.154418976342,23.447142351517,23.0080572887545,23.447142351517,4670.27957430024,0.0,1.0
2023-09-20,23.8666,24.23,23.8666,24.11,2831,23.287705686505,23.6422912683003,23.287705686505,23.5252019182303,2901.37403441826,0.0,1.0
2023-09-21,23.22,23.49,23.2,23.28,7602,22.6567892385445,22.920240276202,22.6372743468662,22.7153339135795,7790.97329906308,0.0,1.0
2023-09-22,23.195,23.59,23.195,23.45,2064,22.6323956239466,23.0178147345937,22.6323956239466,22.8812104928453,2115.30766762249,0.0,1.0
2023-09-25,23.0,23.1,22.8799,23.0,3320,22.4421254300828,22.5396998884745,22.3249385055545,22.4421254300828,3402.52977543929,0.0,1.0
2023-09-26,22.324,22.7101,22.27,22.71,4313,21.7825220913552,22.1592570752054,21.7298318838237,22.159159500747,4420.21413297278,0.0,1.0
2023-09-27,21.9451,22.19,21.71,22.14,5811,21.4128124685092,21.6517723171104,21.1834149168304,21.6029850879145,5955.45196538484,0.0,1.0
2023-09-28,22.07,22.09,21.88,21.95,6371,21.5346829670404,21.5541978587187,21.3492914960962,21.4175936169704,6529.37265039869,0.0,1.0
2023-09-29,21.9125,22.48,21.81,22.44,1865,21.3810031950735,21.9347382464462,21.280989375222,21.8957084630895,1911.36085276936,0.0,1.0
2023-10-02,21.1554,21.5,21.1,21.5,1914,20.6422669705902,20.9785085542079,20.5882107206412,20.9785085542079,1961.57891270807,0.0,1.0
2023-10-03,21.075,21.1,20.9,21.09,2872,20.5638171060433,20.5882107206412,20.3930618038579,20.5784532748021,2943.3932274282,0.0,1.0
2023-10-04,20.7731,20.9,20.71,20.8699,2743,20.2692398161589,20.3930618038579,20.2076703329137,20.363691891882,2811.18649820179,0.0,1.0
2023-10-05,20.9702,20.9702,20.76,20.85,2350,20.4615590736488,20.4615590736488,20.2564575621096,20.3442745746621,2408.417160326,0.0,1.0
2023-10-06,21.457,21.4957,21.185,21.185,1545,20.9365515370995,20.974312852497,20.6711490102741,20.6711490102741,1583.40617561858,0.0,1.0
2023-10-09,22.0512,22.0512,21.74,21.74,946,21.5163389688627,21.5163389688627,21.2126872543479,21.2126872543479,969.516014326978,0.0,1.0
2023-10-10,22.1074,22.17,22.1074,22.11,643,21.5711758144788,21.632257425432,21.5711758144788,21.573712750397,658.983929399838,0.0,1.0
2023-10-11,22.3402,22.35,22.1201,22.216,1021,21.7983291536146,21.807891450537,21.5835677706946,21.6771416762922,1046.38039178419,0.0,1.0
2023-10-12,21.5104,21.8,21.5104,21.8,1100,20.9886562978806,21.2712319293829,20.9886562978806,21.2712319293829,1127.34420270579,0.0,1.0
2023-10-13,22.66,22.73,22.4,22.4,4999,22.1103722715512,22.1786743924253,21.8566786797329,21.8566786797329,5123.26697211475,0.0,1.0
2023-10-16,22.7995,22.7995,22.57,22.57,476,22.2464886410076,22.2464886410076,22.0225552589987,22.0225552589987,487.832582261776,0.0,1.0
2023-10-17,23.135,23.22,23.06,23.06,2761,22.5738509489116,22.6567892385445,22.5006701051178,22.5006701051178,2829.63394879152,0.0,1.0
2023-10-18,23.0676,23.53,22.91,23.53,1860,22.5080857639556,22.9592700595587,22.3543084175303,22.9592700595587,1906.23656093888,0.0,1.0
2023-10-19,23.0986,23.0986,22.9261,22.9261,1243,22.538333846057,22.538333846057,22.3700179053314,22.3700179053314,1273.89894905754,0.0,1.0
2023-10-20,23.0976,23.68,23.0976,23.2,5194,22.5373581014731,23.1056317471462,22.5373581014731,22.6372743468662,5323.11435350351,0.0,1.0
2023-10-23,22.9283,22.96,22.46,22.46,1373,22.372164543416,22.4030956467262,21.9152233547679,21.9152233547679,1407.13053665004,0.0,1.0
2023-10-24,22.9839,23.0001,22.76,22.79,1303,22.4264159422818,22.4422230045412,22.2079467299428,22.2372190674603,1335.39045102331,0.0,1.0
2023-10-25,22.4842,22.8812,22.48,22.8812,1882,21.9388363736986,22.3262069735135,21.9347382464462,22.3262069735135,1928.78344499299,0.0,1.0
2023-10-26,22.225,22.29,21.78,22.29,7978,21.6859233775474,21.749346775502,21.2517170377045,21.749346775502,8176.32004471526,0.0,1.0
2023-10-27,22.81,22.81,22.13,22.44,2653,22.2567339591387,22.2567339591387,21.5932276420754,21.8957084630895,2718.94924525314,0.0,1.0
2023-10-30,22.7761,23.06,22.73,23.06,4241,22.2236562177439,22.5006701051178,22.1786743924253,22.5006701051178,4346.42433061386,0.0,1.0
2023-10-31,22.3335,22.87,22.22,22.55,3232,21.7917916649024,22.3152786341737,21.6810446546279,22.0030403673204,3312.34223922282,0.0,1.0
2023-11-01,22.385,22.6071,22.06,22.58,6599,21.8420425109741,22.058755383062,21.5249255212012,22.0323127048378,6763.04035786862,0.0,1.0
2023-11-02,22.6652,22.6652,22.54,22.54,1566,22.1154461433875,22.1154461433875,21.9932829214812,21.9932829214812,1604.92820130661,0.0,1.0
2023-11-03,23.84,23.94,22.97,22.97,13452,23.2617508805728,23.3593253389645,22.4128530925653,22.4128530925653,13786.3947407257,0.0,1.0
2023-11-06,23.6442,23.79,23.6,23.79,4487,23.0707000910419,23.212963651377,23.0275721804328,23.212963651377,4598.53948867352,0.0,1.0
2023-11-07,23.0698,23.32,22.93,23.32,4227,22.5102324020402,22.7543636969362,22.3738233092087,22.7543636969362,4332.07631348851,0.0,1.0
2023-11-08,22.4946,22.93,22.3831,22.93,5501,21.9489841173714,22.3738233092087,21.8401885962647,22.3738233092087,5637.74587189502,0.0,1.0
2023-11-09,22.4006,22.9284,22.37,22.45,4692,21.8572641264832,22.3722621178744,21.8274063422154,21.9054659089287,4808.63545372323,0.0,1.0
2023-11-10,21.9595,21.9813,21.7902,21.97,20302,21.4268631905176,21.448134422447,21.2616696324605,21.4371085086487,20806.6745484844,0.0,1.0
2023-11-13,21.8822,22.1245,21.79,21.8,7397,21.3514381341808,21.5878610468638,21.2614744835437,21.2712319293829,7580.87733401337,0.0,1.0
2023-11-14,23.07,23.14,22.65,22.65,7852,22.510427550957,22.5787296718312,22.100614825712,22.100614825712,8047.18789058713,0.0,1.0
2023-11-15,22.7971,23.49,22.7971,23.24,2438,22.2441468540062,22.920240276202,22.2441468540062,22.6763041302228,2498.60469654246,0.0,1.0
2023-11-16,23.17,23.53,22.44,22.85,15389,22.6080020093487,22.9592700595587,21.8957084630895,22.2957637424953,15771.5453958539,0.0,1.0
2023-11-17,23.1432,23.3,23.1432,23.24,2359,22.5818520544997,22.7348488052578,22.5818520544997,22.6763041302228,2417.64088562086,0.0,1.0
2023-11-20,23.0107,23.08,22.81,22.81,2928,22.4525658971308,22.5201849967962,22.2567339591387,22.2567339591387,3000.78529592958,0.0,1.0
2023-11-21,23.6522,23.96,23.36,23.36,4615,23.0785060477133,23.3788402306428,22.7933934802928,22.7933934802928,4729.72135953382,0.0,1.0
2023-11-22,23.345,23.6,23.33,23.43,3374,22.7787573115341,23.0275721804328,22.7641211427753,22.861695601167,3457.87212720847,0.0,1.0
2023-11-24,23.7209,23.88,23.69,23.7,1966,23.1455397006284,23.3007806639295,23.1153891929853,23.1251466388245,2014.87154774507,0.0,1.0
2023-11-27,24.2763,24.4288,23.9208,24.01,8535,23.6874682425357,23.8362692915829,23.3405910429533,23.4276274598387,8747.16615463079,0.0,1.0
2023-11-28,25.3167,25.409,24.59,24.61,15426,24.7026329076425,24.792694132738,23.9935593185103,24.0130742101886,15809.4651553995,0.0,1.0
2023-11-29,25.4438,25.75,25.23,25.58,4513,24.8266500442583,25.1254230358536,24.618035852217,24.9595464565878,4625.18580619202,0.0,1.0
2023-11-30,25.48,25.5394,25.16,25.35,8544,24.8619719981961,24.9199312264808,24.5497337313428,24.735125202287,8756.38987992568,0.0,1.0
2023-12-01,26.256,26.31,25.72,25.72,5750,25.6191497953154,25.6718400028469,25.0961506983361,25.0961506983361,5892.93560505298,0.0,1.0
2023-12-04,25.5041,25.87,25.27,25.84,16383,24.8854874426685,25.2425123859236,24.6570656355736,25.2132400484061,16790.2546117536,0.0,1.0
2023-12-05,24.944,25.45,24.9,25.12,5967,24.3389729012168,24.8326996606786,24.2960401395245,24.5107039479861,6115.32987049584,0.0,1.0
2023-12-06,25.0206,25.27,25.0206,25.1,1313,24.4137149363448,24.6570656355736,24.4137149363448,24.4911890563078,1345.63903468427,0.0,1.0
2023-12-07,24.7291,24.76,24.61,24.76,1288,24.1292853901331,24.1594358977761,24.0130742101886,24.1594358977761,1320.01757553187,0.0,1.0
2023-12-08,24.3749,24.47,24.13,24.47,4260,23.7836766585098,23.8764699684403,23.5447168099086,23.8764699684403,4365.89663956969,0.0,1.0
2023-12-11,23.8485,23.93,23.7,23.92,4856,23.2700447095361,23.3495678931253,23.1251466388245,23.3398104472862,4976.712225763,0.0,1.0
2023-12-12,23.2672,23.62,23.22,23.5813,3146,22.7028443829054,23.0470870721112,22.6567892385445,23.0093257567136,3224.20441973855,0.0,1.0
2023-12-13,24.87,24.87,23.29,23.29,6845,24.266767802007,24.266767802007,22.7250913594187,22.7250913594187,7015.15551592827,0.0,1.0
2023-12-14,25.205,25.57,24.93,25.09,3516,24.593642237619,24.9497890107486,24.325312477042,24.4814316104686,3603.40201519414,0.0,1.0
2023-12-15,24.826,25.16,24.8013,24.97,2025,24.2238350403146,24.5497337313428,24.1997341490919,24.3643422603986,2075.33819134475,0.0,1.0
2023-12-18,24.8082,25.13,24.67,24.68,11503,24.2064667867209,24.5204613938253,24.0716188852236,24.0813763310628,11788.9457852043,0.0,1.0
2023-12-19,25.7042,25.93,24.84,24.84,16676,25.0807339339102,25.3010570609586,24.2374954644895,24.2374954644895,17090.5381130197,0.0,1.0
2023-12-20,25.1464,25.7,25.14,25.6,2235,24.5364636050015,25.0766358066578,24.5302188396645,24.9790613482661,2290.55844822494,0.0,1.0
2023-12-21,25.6079,25.6079,25.5999,25.5999,213,24.9867697304791,24.9867697304791,24.9789637738077,24.9789637738077,218.294831978484,0.0,1.0
2023-12-22,26.06,26.56,25.8965,25.99,8328,25.4279038568678,25.9157761488261,25.2683696173974,25.3596017359936,8535.02047284889,0.0,1.0
2023-12-26,25.9352,26.06,25.84,26.06,2167,25.306130932795,25.4279038568678,25.2132400484061,25.4279038568678,2220.8680793304,0.0,1.0
2023-12-27,26.265,26.375,26.0999,26.0999,4238,25.6279314965707,25.7352634008015,25.4668360657661,25.4668360657661,4343.34975551557,0.0,1.0
2023-12-28,25.51,26.04,25.51,25.83,6078,24.8912443357136,25.4083889651894,24.8912443357136,25.2034826025669,6229.08914913252,0.0,1.0
2023-12-29,25.2601,25.37,25.2317,25.24,2135,24.6474057641929,24.7546400939653,24.6196946180096,24.6277932980561,2188.07261161532,0.0,1.0
2024-01-02,24.7941,25.26,24.7941,25.26,10328,24.1927087880877,24.6473081897345,24.1927087880877,24.6473081897345,10584.7372050412,0.0,1.0
2024-01-03,23.8657,24.19,23.39,24.19,13901,23.2868275163795,23.6032614849437,22.8226658178103,23.6032614849437,14246.5561471028,0.0,1.0
2024-01-04,23.9684,24.05,23.8971,23.99,1978,23.3870364851477,23.4666572431953,23.3174658963145,23.4081125681603,2027.16984813823,0.0,1.0
2024-01-05,23.9827,24.39,23.78,23.78,2536,23.4009896326977,23.798410401727,23.2032062055378,23.2032062055378,2599.04081641989,0.0,1.0
2024-01-08,23.8311,23.88,23.54,23.76,4213,23.253066753776,23.3007806639295,22.9690275053978,23.1836913138595,4317.72829636316,0.0,1.0
2024-01-09,23.565,23.7,23.44,23.59,10303,22.9934211199957,23.1251466388245,22.8714530470062,23.0178147345937,10559.1157458889,0.0,1.0
2024-01-10,23.6026,23.6026,23.395,23.46,1481,23.030109116351,23.030109116351,22.8275445407299,22.8909679386845,1517.81524018843,0.0,1.0
2024-01-11,23.3392,23.53,22.98,23.53,3451,22.7730979929474,22.9592700595587,22.4226105384045,22.9592700595587,3536.78622139788,0.0,1.0
2024-01-12,24.1489,24.5,24.11,24.3,4955,23.5631583825447,23.9057423059578,23.5252019182303,23.7105933891745,5078.17320400652,0.0,1.0
2024-01-16,23.0045,23.69,23.0,23.69,6631,22.4465162807105,23.1153891929853,22.4421254300828,23.1153891929853,6795.83582558369,0.0,1.0
2024-01-17,22.7879,22.83,22.65,22.66,11823,22.2351700038341,22.276248850817,22.100614825712,22.1103722715512,12116.900462355,0.0,1.0
2024-01-18,23.1468,23.1864,23.06,23.13,1700,22.5853647350018,22.6240042205249,22.5006701051178,22.568972225992,1742.25922236349,0.0,1.0
2024-01-19,23.22,23.25,22.98,22.98,3777,22.6567892385445,22.686061576062,22.4226105384045,22.4226105384045,3870.89004874523,0.0,1.0
2024-01-22,23.05,23.22,23.05,23.1999,3026,22.4909126592787,22.6567892385445,22.4909126592787,22.6371767724078,3101.22141580701,0.0,1.0
2024-01-23,23.3804,23.3804,23.02,23.02,4496,22.8132986698047,22.8132986698047,22.4616403217612,22.4616403217612,4607.76321396839,0.0,1.0
2024-01-24,22.9735,23.65,22.96,23.65,4557,22.4162681986091,23.0763594096287,22.4030956467262,23.0763594096287,4670.27957430024,0.0,1.0
2024-01-25,23.4611,23.47,23.26,23.34,2719,22.8920412577268,22.9007253845237,22.6958190219012,22.7738785886145,2786.58989741549,0.0,1.0
2024-01-26,23.2824,23.36,23.2824,23.36,766,22.7176757005809,22.7933934802928,22.7176757005809,22.7933934802928,785.041508429666,0.0,1.0
2024-01-29,23.45,23.47,23.08,23.33,1185,22.8812104928453,22.9007253845237,22.5201849967962,22.7641211427753,1214.45716382396,0.0,1.0
2024-01-30,23.3799,23.54,23.27,23.54,2287,22.8128107975128,22.9690275053978,22.7055764677403,22.9690275053978,2343.85108326194,0.0,1.0
2024-01-31,23.0369,23.78,23.03,23.6,3523,22.4781304052294,23.2032062055378,22.4713977676003,23.0275721804328,3610.5760237568,0.0,1.0
2024-02-01,23.73,23.75,23.14,23.24,6313,23.154418976342,23.1739338680203,22.5787296718312,22.6763041302228,6469.93086516512,0.0,1.0
2024-02-02,23.04,23.07,22.81,23.07,18113,22.4811552134395,22.510427550957,22.2567339591387,22.510427550957,18563.2595850999,0.0,1.0
2024-02-05,22.3763,22.51,22.31,22.41,10249,21.833553533094,21.9640105839637,21.7688616671804,21.866436125572,10503.7733941197,0.0,1.0
2024-02-06,22.745,22.8,22.42,22.46,9835,22.1933105611841,22.2469765132995,21.8761935714112,21.9152233547679,10079.4820305558,0.0,1.0
2024-02-07,22.5126,22.57,22.46,22.54,2010,21.9665475198819,22.0225552589987,21.9152233547679,21.9932829214812,2059.9653158533,0.0,1.0
2024-02-08,22.44,22.47,22.33,22.43,2507,21.8957084630895,21.924980800607,21.7883765588587,21.8859510172504,2569.3199238031,0.0,1.0
2024-02-09,22.1829,22.28,22.08,22.28,1823,21.6448445305646,21.7395893296629,21.5444404128795,21.7395893296629,1868.31680139331,0.0,1.0
2024-02-12,22.5,22.58,22.35,22.41,4171,21.9542531381245,22.0323127048378,21.807891450537,21.866436125572,4274.68424498713,0.0,1.0
2024-02-13,21.0757,21.73,21.0,21.65,8031,20.564500127252,21.2029298085087,20.4906362622496,21.1248702417954,8230.63753811836,0.0,1.0
2024-02-14,21.46,21.4823,21.285,21.3,11254,20.9394787708512,20.9612378750725,20.7687234686658,20.7833596374245,11533.7560520463,0.0,1.0
2024-02-15,22.1355,22.16,21.63,21.63,29373,21.5985942372869,21.6224999795929,21.105355350117,21.105355350117,30103.1647873428,0.0,1.0
2024-02-16,22.0826,22.1274,21.92,21.97,1707,21.5469773487977,21.5906907061572,21.3883212794529,21.4371085086487,1749.43323092616,0.0,1.0
2024-02-20,22.0467,22.17,21.81,22.15,7993,21.5119481182351,21.632257425432,21.280989375222,21.6127425337537,8191.69292020669,0.0,1.0
2024-02-21,21.918,22.0,21.65,22.0,3144,21.386369790285,21.4663808461662,21.1248702417954,21.4663808461662,3222.15470300636,0.0,1.0
2024-02-22,21.6119,21.97,21.6,21.92,7660,21.0876943731481,21.4371085086487,21.0760830125995,21.3883212794529,7850.41508429668,0.0,1.0
2024-02-23,21.94,22.01,21.47,21.67,10935,21.4078361711312,21.4761382920054,20.9492362166904,21.1443851334737,11206.8262332616,0.0,1.0
2024-02-26,21.625,21.64,21.45,21.64,9317,21.1004766271975,21.1151127959562,20.929721325012,21.1151127959562,9548.60539691799,0.0,1.0
2024-02-27,21.485,21.57,21.4401,21.57,2193,20.9638723854491,21.046810675082,20.9200614536313,21.046810675082,2247.5143968489,0.0,1.0
2024-02-28,21.145,21.285,21.05,21.285,4091,20.6321192269175,20.7687234686658,20.5394234914454,20.7687234686658,4192.69557569942,0.0,1.0
2024-02-29,21.6738,21.6738,21.59,21.61,2171,21.1480929628926,21.1480929628926,21.0663255667604,21.0858404584387,2224.96751279478,0.0,1.0
2024-03-01,22.54,22.56,21.6,21.6,12904,21.9932829214812,22.0127978131595,21.0760830125995,21.0760830125995,13224.772356105,0.0,1.0
2024-03-04,23.5011,23.717,22.69,22.78,29504,22.9310710410835,23.1417342967511,22.1396446090687,22.2274616216212,30237.4212333014,0.0,1.0
2024-03-05,23.7266,24.16,23.71,23.81,8538,23.1511014447567,23.5739891474262,23.1349040846637,23.2324785430553,8750.24072972909,0.0,1.0
2024-03-06,24.1857,24.53,24.09,24.09,5503,23.5990657832328,23.9350146434753,23.505687026552,23.505687026552,5639.79558862722,0.0,1.0
2024-03-07,24.6339,24.75,24.485,24.75,2667,24.0363945057442,24.149678451937,23.8911061371991,24.149678451937,2733.29726237849,0.0,1.0
2024-03-08,24.5812,25.03,24.5812,25.03,2741,23.9849727661718,24.4228869354336,23.9849727661718,24.4228869354336,2809.13678146961,0.0,1.0
2024-03-11,24.79,24.94,24.55,24.55,5992,24.1887082352936,24.3350699228811,23.9545295351536,23.9545295351536,6140.95132964826,0.0,1.0
2024-03-12,24.6014,24.6014,24.14,24.44,2918,24.004682806767,24.004682806767,23.5544742557478,23.8471976309228,2990.53671226862,0.0,1.0
2024-03-13,25.02,25.15,24.78,24.78,6209,24.4131294895945,24.5399762855036,24.1789507894545,24.1789507894545,6363.34559509111,0.0,1.0
2024-03-14,24.5858,24.87,24.49,24.87,3198,23.9894611912579,24.266767802007,23.8959848601186,24.266767802007,3277.49705477554,0.0,1.0
2024-03-15,24.6475,24.7,24.5601,24.59,2067,24.0496646320855,24.1008912227411,23.9643845554512,23.9935593185103,2118.38224272078,0.0,1.0
2024-03-18,24.4569,24.69,24.43,24.61,3101,23.863687714391,24.091133776902,23.8374401850836,24.0130742101886,3178.08579326422,0.0,1.0
2024-03-19,24.1,24.3,24.0593,24.3,2877,23.5154444723912,23.7105933891745,23.4757316678257,23.7105933891745,2948.51751925867,0.0,1.0
2024-03-20,25.2572,25.37,24.11,24.11,18228,24.6445761048995,24.7546400939653,23.5252019182303,23.5252019182303,18681.118297201,0.0,1.0
2024-03-21,24.9377,25.68,24.91,25.39,8193,24.3328257103381,25.0571209149794,24.3057975853636,24.7741549856436,8396.66459342593,0.0,1.0
2024-03-22,24.41,24.78,24.41,24.78,1549,23.8179252934053,24.1789507894545,23.8179252934053,24.1789507894545,1587.50560908297,0.0,1.0
2024-03-25,24.7693,25.12,24.7693,25.03,3325,24.1685103224066,24.5107039479861,24.1685103224066,24.4228869354336,3407.65406726976,0.0,1.0
2024-03-26,24.9761,25.13,24.9313,25.13,1448,24.3702943023605,24.5204613938253,24.3265809450011,24.5204613938253,1483.99491410726,0.0,1.0
2024-03-27,25.7,25.7,25.33,25.33,3727,25.0766358066578,25.0766358066578,24.7156103106086,24.7156103106086,3819.64713044042,0.0,1.0
2024-03-28,26.365,26.47,25.86,25.86,6686,25.7255059549624,25.8279591362736,25.2327549400844,25.2327549400844,6852.20303571898,0.0,1.0
2024-04-01,26.5226,26.81,26.39,26.71,10545,25.8792833013876,26.1597122948053,25.7498995695603,26.0621378364136,10807.1314704841,0.0,1.0
2024-04-02,26.835,27.0238,26.461,26.73,7996,26.1841059094032,26.3683264868466,25.8191774350184,26.0816527280919,8194.76749530496,0.0,1.0
2024-04-03,27.53,27.535,26.97,26.97,6224,26.8622483952252,26.8671271181448,26.3158314282319,26.3158314282319,6378.71847058257,0.0,1.0
2024-04-04,27.1018,27.66,27.1018,27.58,6450,26.4444345643921,26.9890951911344,26.4444345643921,26.9110356244211,6610.3364613203,0.0,1.0
2024-04-05,28.0939,28.24,27.32,27.57,13198,27.4124707660958,27.5550270498061,26.6573420326027,26.9012781785819,13526.0807157373,0.0,1.0
2024-04-08,27.97,28.24,27.65,28.24,8596,27.2915760121486,27.5550270498061,26.9793377452952,27.5550270498061,8809.68251496266,0.0,1.0
2024-04-09,28.3083,28.7,28.17,28.45,7818,27.6216704048876,28.0038695584077,27.4867249289319,27.7599334124286,8012.34270613985,0.0,1.0
2024-04-10,27.62,27.895,27.33,27.51,8507,26.9500654077777,27.2183951683548,26.6670994784419,26.8427335035469,8718.47012038013,0.0,1.0
2024-04-11,28.18,28.2582,27.598,27.99,2899,27.4964823747711,27.5727856012333,26.9285990269316,27.3110909038269,2971.06440331279,0.0,1.0
2024-04-12,27.62,29.24,27.32,28.54,21421,26.9500654077777,28.5307716337227,26.6573420326027,27.8477504249811,21953.4910601461,0.0,1.0
2024-04-15,27.3338,27.81,26.84,27.75,32279,26.6708073078608,27.1354568787219,26.1889846323228,27.0769122036869,33081.4031992183,0.0,1.0
2024-04-16,27.24,27.55,26.87,27.26,4921,26.5792824658894,26.8817632869036,26.2182569698403,26.5987973575678,5043.32801955925,0.0,1.0
2024-04-17,27.7086,28.02,27.51,28.01,3601,27.0365163779128,27.3403632413444,26.8427335035469,27.3306057955052,3690.5149763123,0.0,1.0
2024-04-18,27.5675,28.0,27.55,27.75,2028,26.8988388171221,27.3208483496661,26.8817632869036,27.0769122036869,2078.41276644303,0.0,1.0
2024-04-19,28.0509,28.23,27.79,27.91,6555,27.3705137489874,27.5452696039669,27.1159419870436,27.2330313371136,6717.9465897604,0.0,1.0
2024-04-22,26.73,27.24,26.6,27.11,11669,26.0816527280919,26.5792824658894,25.9548059321828,26.4524356699803,11959.0722739762,0.0,1.0
2024-04-23,27.2717,27.3099,26.7,26.7,1805,26.6102135691996,26.6474870123052,26.0523803905744,26.0523803905744,1849.86935080358,0.0,1.0
2024-04-24,27.0198,27.03,26.9501,27.03,1267,26.364423508511,26.3743761032669,26.296414111012,26.3743761032669,1298.49554984385,0.0,1.0
2024-04-25,27.51,27.55,26.68,26.81,6394,26.8427335035469,26.8817632869036,26.0328654988961,26.1597122948053,6552.94439281891,0.0,1.0
2024-04-26,27.6528,27.6528,27.51,27.61,980,26.9820698301302,26.9820698301302,26.8427335035469,26.9403079619386,1004.36119877425,0.0,1.0
2024-04-29,27.9656,28.08,27.74,27.74,3530,27.2872827359793,27.3989079163794,27.0671547578477,27.0671547578477,3617.75003231948,0.0,1.0
2024-04-30,26.63,27.36,26.62,27.36,4159,25.9840782697003,26.6963718159594,25.9743208238611,26.6963718159594,4262.38594459396,0.0,1.0
2024-05-01,27.1017,27.56,26.73,26.74,2560,26.4443369899337,26.8915207327427,26.0816527280919,26.0914101739311,2623.6374172062,0.0,1.0
2024-05-02,27.072,27.072,26.655,26.8,1506,26.4153573757914,26.4153573757914,26.0084718842982,26.1499548489661,1543.43669934083,0.0,1.0
2024-05-03,26.97,27.0,26.68,27.0,5279,26.3158314282319,26.3451037657494,26.0328654988961,26.3451037657494,5410.22731462168,0.0,1.0
2024-05-06,27.52,27.73,27.37,27.61,7682,26.8524909493861,27.0573973120086,26.7061292617986,26.9403079619386,7872.96196835077,0.0,1.0
2024-05-07,27.6973,27.9,27.52,27.52,4745,27.0254904641145,27.2232738912744,26.8524909493861,26.8524909493861,4862.95294712632,0.0,1.0
2024-05-08,27.7101,27.85,27.71,27.71,1742,27.0379799947886,27.1744866620786,27.0378824203302,27.0378824203302,1785.30327373953,0.0,1.0
2024-05-09,28.6,28.6,27.82,27.82,5926,27.9062951000161,27.9062951000161,27.1452143245611,27.1452143245611,6073.31067748589,0.0,1.0
2024-05-10,28.5351,28.75,28.48,28.75,3102,27.8429692765199,28.0526567876036,27.7892057499461,28.0526567876036,3179.11065163031,0.0,1.0
2024-05-13,27.8965,28.29,27.79,28.2,2666,27.2198587852307,27.6038142790019,27.1159419870436,27.5159972664494,2732.27240401239,0.0,1.0
2024-05-14,28.3084,28.3084,28.1648,28.1648,619,27.621767979346,27.621767979346,27.4816510570955,27.4816510570955,634.387328613528,0.0,1.0
2024-05-15,28.929,28.9999,28.0901,28.5,7740,28.2273150681246,28.2964953591243,27.408762936677,27.8087206416244,7932.40375358436,0.0,1.0
2024-05-16,29.04,29.1799,28.6203,28.9,11793,28.3356227169394,28.4721293842293,27.9261027150696,28.199018475191,12086.1547113721,0.0,1.0
2024-05-17,30.46,30.46,29.37,29.37,10203,29.721180026101,29.721180026101,28.6576184296319,28.6576184296319,10456.6299092792,0.0,1.0
2024-05-20,30.6366,30.77,30.08,30.46,12579,29.8934965196207,30.0236608471152,29.3503970842127,29.721180026101,12891.6933871237,0.0,1.0
2024-05-21,30.3944,30.645,30.3,30.6,3724,29.6571711813961,29.9016927741256,29.5650608926744,29.8577842678493,3816.57255534213,0.0,1.0
2024-05-22,29.22,30.1,29.14,30.1,3518,28.5112567420444,29.369911975891,28.433197175331,29.369911975891,3605.45173192632,0.0,1.0
2024-05-23,28.54,29.19,28.44,29.06,8541,27.8477504249811,28.4819844045269,27.7501759665894,28.3551376086177,8753.31530482737,0.0,1.0
2024-05-24,28.9216,29.1201,28.78,28.78,2210,28.2200945582037,28.4137798581111,28.0819291251211,28.0819291251211,2264.93698907253,0.0,1.0
2024-05-28,29.845,30.0,29.51,29.51,5004,29.1210971069923,29.2723375174994,28.7942226713802,28.7942226713802,5128.39126394523,0.0,1.0
2024-05-29,29.3322,29.76,29.3322,29.56,3941,28.6207352843598,29.0381588173594,28.6207352843598,28.843009900576,4038.96682078501,0.0,1.0
2024-05-30,29.49,29.92,29.46,29.46,7060,28.7747077797019,29.194277950786,28.7454354421844,28.7454354421844,7235.50006463895,0.0,1.0
2024-05-31,29.5475,29.64,29.3401,29.64,1736,28.8308130932771,28.9210694672894,28.6284436665728,28.9210694672894,1779.15412354295,0.0,1.0
2024-06-03,29.6621,29.71,29.49,29.7098,1622,28.9426334225939,28.9893715881635,28.7747077797019,28.9891764392468,1662.32026980799,0.0,1.0
2024-06-04,28.509,29.26,28.32,29.26,2436,27.8175023428796,28.550286525401,27.6330866165194,28.550286525401,2496.55497981027,0.0,1.0
2024-06-05,28.8389,28.8389,28.8389,28.8389,217,28.1394004811137,28.1394004811137,28.1394004811137,28.1394004811137,222.394265442869,0.0,1.0
2024-06-06,29.802,29.802,29.07,29.07,1268,29.0791400898839,29.0791400898839,28.3648950544569,28.3648950544569,1299.52040820994,0.0,1.0
2024-06-07,27.7008,28.66,27.61,28.66,5146,27.0289055701582,27.9648397750511,26.9403079619386,27.9648397750511,5273.92115193089,0.0,1.0
2024-06-10,27.9963,28.06,27.64,27.67,3237,27.3172380947056,27.3793930247011,26.9695802994561,26.9988526369736,3317.4665310533,0.0,1.0
2024-06-11,27.6513,27.73,27.63,27.73,1294,26.9806062132543,27.0573973120086,26.9598228536169,27.0573973120086,1326.16672572845,0.0,1.0
2024-06-12,28.0098,28.36,27.82,28.27,2666,27.3304106465885,27.6721163998761,27.1452143245611,27.5842993873236,2732.27240401238,0.0,1.0
2024-06-13,27.465,27.93,27.12,27.93,2987,26.7988249972707,27.2525462287919,26.4621931158194,27.2525462287919,3061.25193952925,0.0,1.0
2024-06-14,27.5227,27.65,27.46,27.52,2347,26.8551254597627,26.9793377452952,26.7939462743511,26.8524909493861,2405.34258522771,0.0,1.0
2024-06-17,27.4508,27.52,27.22,27.52,3763,26.784969424179,26.8524909493861,26.5597675742111,26.8524909493861,3856.54203161989,0.0,1.0
2024-06-18,27.7842,27.7842,27.7842,27.7842,151,27.1102826684569,27.1102826684569,27.1102826684569,27.1102826684569,154.753613280521,0.0,1.0
2024-06-20,28.48,28.48,28.22,28.3,2391,27.7892057499461,27.7892057499461,27.5355121581277,27.6135717248411,2450.43635333594,0.0,1.0
2024-06-21,27.9132,28.0,27.82,28.0,940,27.2361537197821,27.3208483496661,27.1452143245611,27.3208483496661,963.3668641304,0.0,1.0
2024-06-24,28.0791,28.2999,28.055,28.19,1018,27.3980297462539,27.6134741503827,27.3745143017815,27.5062398206102,1043.3058166859,0.0,1.0
2024-06-25,27.5273,27.81,27.5273,27.81,1118,26.8596138848487,27.1354568787219,26.8596138848487,27.1354568787219,1145.79165329552,0.0,1.0
2024-06-26,27.1792,27.19,26.81,26.88,1022,26.5199571951873,26.5304952366936,26.1597122948053,26.2280144156794,1047.40525015028,0.0,1.0
2024-06-27,27.7669,27.7669,27.66,27.76,691,27.0992733423165,27.0992733423165,26.9949436432758,27.0925392457461,708.023704459961,0.006017,1.0
2024-06-28,27.4171,27.74,27.41,27.74,694,26.7578839248755,27.073020125252,26.7509546371001,27.073020125252,711.097613451828,0.0,1.0
2024-07-01,27.4814,27.66,27.4814,27.66,907,26.8206378972639,26.9949436432758,26.8206378972639,26.9949436432758,929.345151874363,0.0,1.0
2024-07-02,27.8112,27.8112,27.3,27.49,1305,27.1425081942109,27.1425081942109,26.6435994743829,26.8290311190764,1337.15041146201,0.0,1.0
2024-07-03,28.8358,28.849,28.6312,28.849,744,28.1424727371212,28.1553553566473,27.942792134467,28.1553553566473,762.329429982939,0.0,1.0
2024-07-05,29.6638,29.68,29.18,29.18,1476,28.950564325575,28.9663748131752,28.4783968008239,28.4783968008239,1512.36322399841,0.0,1.0
2024-07-08,29.5723,29.63,29.2,29.63,1873,28.8612643493147,28.9175770119401,28.4979159213179,28.9175770119401,1919.14384725544,0.0,1.0
2024-07-09,29.63,29.73,29.49,29.73,4551,28.9175770119401,29.0151726144103,28.7809431684817,29.0151726144103,4663.11994066176,0.0,1.0
2024-07-10,30.3035,30.42,29.86,29.86,3932,29.5748833945773,29.6885822714552,29.1420468976217,29.1420468976217,4028.87005200661,0.0,1.0
2024-07-11,31.2414,31.34,30.59,31.04,5819,30.4902325501459,30.5864618141816,29.8544947956546,30.2936750067708,5962.35880789076,0.0,1.0
2024-07-12,31.465,31.64,30.92,30.92,2924,30.7084563172695,30.8792486215924,30.1765602838065,30.1765602838065,2996.0366307394,0.0,1.0
2024-07-15,31.1149,31.5,31.07,31.25,5582,30.3667741130211,30.7426147781341,30.3229536875119,30.4986257719584,5719.51999753328,0.0,1.0
2024-07-16,31.9026,31.94,31.09,31.09,2853,31.1355346736794,31.1720354290032,30.342472808006,30.342472808006,2923.28745126522,0.0,1.0
2024-07-17,31.1431,31.63,31.09,31.63,3171,30.3942960729177,30.8694890613454,30.342472808006,30.8694890613454,3249.12180440309,0.0,1.0
2024-07-18,30.5711,31.25,30.5711,31.1076,2275,29.8360492267878,30.4986257719584,29.8360492267878,30.3596496340407,2331.04765216557,0.0,1.0
2024-07-19,30.2216,30.455,29.51,30.0,4079,29.4949525961542,29.7227407323198,28.8004622889757,29.2786807410801,4179.49159260807,0.0,1.0
2024-07-22,30.3162,30.39,29.9,30.38,4692,29.587278036091,29.6593035907141,29.1810851386098,29.6495440304671,4807.59366327951,0.0,1.0
2024-07-23,30.2739,30.37,30.26,30.37,718,29.5459950962461,29.63978447022,29.5324293075028,29.63978447022,735.688885386761,0.0,1.0
2024-07-24,30.0196,31.0,30.0196,30.93,2885,29.2978094791642,30.2546367657827,29.2978094791642,30.1863198440535,2956.07581384513,0.0,1.0
2024-07-25,29.2651,29.335,29.15,29.15,2276,28.5614506585261,28.6296699846528,28.4491181200828,28.4491181200828,2332.07228849619,0.0,1.0
2024-07-26,29.301,29.33,29.25,29.3,1645,28.5964874798129,28.6247902045293,28.5467137225531,28.5955115237882,1685.52676387357,0.0,1.0
2024-07-29,29.2445,29.435,29.01,29.435,1159,28.5413459644172,28.727265587123,28.3124842766244,28.727265587123,1187.55350719116,0.0,1.0
2024-07-30,29.3916,29.3916,29.16,29.16,648,28.684909095651,28.684909095651,28.4588776803298,28.4588776803298,663.964342243203,0.0,1.0
2024-07-31,30.0706,30.0706,29.74,29.75,1629,29.3475832364241,29.3475832364241,29.0249321746574,29.0346917349044,1669.13258258361,0.0,1.0
2024-08-01,29.0759,29.91,28.71,29.91,8431,28.3767997786523,29.1908446988568,28.0196974692136,29.1908446988568,8638.70890347602,0.0,1.0
2024-08-02,28.5618,29.5719,28.36,29.5719,3520,27.8750607863527,28.8608739669048,27.6781128605677,28.8608739669048,3606.71988379024,0.0,1.0
2024-08-05,27.498,27.64,26.83,27.38,5750,26.836838767274,26.9754245227818,26.1849001427726,26.7216759563591,5891.65890107781,0.0,1.0
2024-08-06,27.6519,27.87,27.54,27.54,1922,26.9870383994757,27.1998944084634,26.8778289203115,26.8778289203115,1969.35102745593,0.0,1.0
2024-08-07,27.01,28.31,26.98,28.31,16349,26.3605722272191,27.6293150593325,26.331293546478,27.6293150593325,16751.7793693428,0.0,1.0
2024-08-08,27.8948,28.0,27.2,27.3,17737,27.224098117876,27.3267686916747,26.5460038719126,26.6435994743829,18173.9745962465,0.0,1.0
2024-08-09,28.2789,28.34,28.08,28.09,2238,27.5989628269643,27.6585937400736,27.4048451736509,27.414604733898,2293.13610793255,0.0,1.0
2024-08-12,29.5505,29.62,28.6,28.6,5265,28.8399885079762,28.907817451693,27.9123423064963,27.9123423064963,5394.71028072604,0.0,1.0
2024-08-13,30.1315,30.19,30.005,30.005,1077,29.4070189583285,29.4641123857736,29.2835605212036,29.2835605212036,1103.53332808014,0.0,1.0
2024-08-14,29.8546,30.11,29.7,30.025,3843,29.1367767350883,29.3860359037973,28.9858939336693,29.3030796416976,3937.67741858123,0.0,1.0
2024-08-15,30.1126,30.33,29.7291,30.33,1001,29.3885733894616,29.6007462292319,29.0142942539881,29.6007462292319,1025.66096695285,0.0,1.0
2024-08-16,31.3727,31.39,30.6,30.6,5624,30.6183755761894,30.6352596154168,29.8642543559017,29.8642543559017,5762.55472341942,0.0,1.0
2024-08-19,31.9054,31.98,31.1,31.1,4896,31.1382673505485,31.2110736699913,30.352232368253,30.352232368253,5016.61947472644,0.0,1.0
2024-08-20,32.135,32.48,31.99,32.25,10142,31.3623468538203,31.6990516823427,31.2208332302384,31.4745817966611,10391.8616651706,0.0,1.0
2024-08-21,32.59,32.59,31.65,31.65,7240,31.80640684506,31.80640684506,30.8890081818395,30.8890081818395,7418.36703370493,0.0,1.0
2024-08-22,31.4945,32.07,31.4945,32.07,3818,30.7372470199982,31.2989097122146,30.7372470199982,31.2989097122146,3912.06151031567,0.0,1.0
2024-08-23,32.3006,32.5,32.1,32.1,3837,31.523965171511,31.7185708028367,31.3281883929557,31.3281883929557,3931.5296005975,0.0,1.0
2024-08-26,32.3006,32.47,32.0,32.47,2650,31.523965171511,31.6892921220956,31.2305927904854,31.6892921220956,2715.28627614891,0.0,1.0
2024-08-27,32.1382,32.1382,31.9,31.98,3641,31.3654699130993,31.3654699130993,31.1329971880151,31.2110736699913,3730.70087979554,0.0,1.0
2024-08-28,31.4158,31.85,31.21,31.85,3872,30.6604392808541,31.08419938678,30.4595875309703,31.08419938678,3967.39187216927,0.0,1.0
2024-08-29,31.635,31.81,31.46,31.46,1370,30.8743688414689,31.0451611457919,30.703576537146,30.703576537146,1403.75177295245,0.0,1.0
2024-08-30,31.3604,31.78,31.285,31.7439,1283,30.6063713170856,31.0158824650508,30.532784232823,30.980650452559,1314.60841218832,0.0,1.0
2024-09-03,29.8637,30.88,29.68,30.88,4211,29.1456579349131,30.1375220428184,28.9663748131752,30.1375220428184,4314.7435882502,0.0,1.0
2024-09-04,29.6103,29.6103,29.5036,29.5036,568,28.8983506782534,28.8983506782534,28.7942161704176,28.7942161704176,581.993435793427,0.0,1.0
2024-09-05,30.0853,30.395,30.0853,30.14,11094,29.3619297899872,29.6641833708376,29.3619297899872,29.4153145845384,11367.315451923,0.0,1.0
2024-09-06,29.154,29.28,29.095,29.28,1622,28.4530219441816,28.5759924032941,28.3954405387241,28.5759924032941,1661.96012826926,0.0,1.0
2024-09-09,29.523,29.523,29.3701,29.38,431,28.8131497172969,28.8131497172969,28.6639260411198,28.6735880057644,441.618258498181,0.0,1.0
2024-09-10,30.0931,30.0931,29.5901,29.62,1169,29.3695422469799,29.3695422469799,28.8786363665544,28.907817451693,1197.79987049738,0.0,1.0
2024-09-11,30.4796,30.49,29.96,29.96,3316,29.7467492505275,29.7568991931844,29.2396425000919,29.2396425000919,3397.69407234331,0.0,1.0
2024-09-12,32.4571,32.62,31.53,31.53,9126,31.676702289377,31.835685525801,30.7718934588751,30.7718934588751,9350.83115325846,0.0,1.0
2024-09-13,33.3947,33.47,32.99,33.0,8444,32.5917586581382,32.6652481467983,32.196789254941,32.2065488151881,8652.02917577411,0.0,1.0
2024-09-16,33.21,33.22,32.8107,33.22,3213,32.4114995803756,32.4212591406226,32.0218003397118,32.4212591406226,3292.15653028923,0.0,1.0
2024-09-17,32.7487,33.27,32.5,33.18,4725,31.9612910661803,32.4700569418578,31.7185708028367,32.3822208996345,4841.40666219003,0.0,1.0
2024-09-18,32.3214,33.81,32.3214,32.9,16339,31.5442650568248,32.9970731951972,31.5442650568248,32.1089532127178,16741.5330060366,0.0,1.0
2024-09-19,33.0502,33.389135,32.95,33.24,2394,32.2555418076281,32.5863274628607,32.1577510139529,32.4407782611167,2452.97937550962,0.0,1.0
2024-09-20,33.6279,33.6279,33.35,33.47,3387,32.8193516030989,32.8193516030989,32.548133423834,32.6652481467983,3470.44325181749,0.0,1.0
2024-09-23,33.4881,33.99,33.4881,33.99,3115,32.6829129508454,33.1727452796437,32.6829129508454,33.1727452796437,3191.74216988825,0.0,1.0
2024-09-24,34.4347,34.4347,33.67,33.67,5963,33.606752923829,33.606752923829,32.8604393517388,32.8604393517388,6109.90643950035,0.0,1.0
2024-09-25,34.1201,34.65,34.035,34.35,4026,33.2997171584575,33.8168762559475,33.2166633007553,33.5240894485367,4125.1858670851,0.0,1.0
2024-09-26,34.7743,34.7743,34.51,34.535,4413,33.938187589818,33.938187589818,33.6802424124891,33.7046413131067,4521.7201270359,0.0,1.0
2024-09-27,33.6811,34.695,33.63,34.69,2543,32.871272463613,33.8607942770591,32.8214011107507,33.8559144969356,2605.65018877233,0.0,1.0
2024-09-30,33.3141,33.84,33.0,33.84,5838,32.5130966025472,33.0263518759383,32.2065488151881,33.0263518759383,5981.82689817257,0.0,1.0
2024-10-01,33.745,33.745,33.42,33.42,11023,32.9336360535915,32.9336360535915,32.6164503455632,32.6164503455632,11294.5662724489,0.0,1.0
2024-10-02,33.5217,33.98,33.22,33.98,4846,32.7157050732754,33.1629857193967,32.4212591406226,33.1629857193967,4965.38765819533,0.0,1.0
2024-10-03,32.816,32.96,32.65,32.95,4200,32.0269729066428,32.1675105742,31.8649642065421,32.1577510139529,4303.47258861336,0.0,1.0
2024-10-04,32.7393,32.93,32.68,32.89,1419,31.9521170795481,32.1382318934589,31.8942428872832,32.0991936524708,1453.95895315294,0.0,1.0
2024-10-07,32.221,32.35,31.7,32.35,2713,31.4462790719447,31.5721773991313,30.9378059830746,31.5721773991313,2779.83836497811,0.0,1.0
2024-10-08,32.3169,32.3169,31.845,32.24,6906,31.5398732547137,31.5398732547137,31.0793196066565,31.464822236414,7076.13849927711,0.0,1.0
2024-10-09,32.0515,32.0515,31.74,31.98,2707,31.2808545257576,31.2808545257576,30.9768442240627,31.2110736699913,2773.69054699437,0.0,1.0
2024-10-10,33.2925,33.355,32.45,32.45,2612,32.4920159524136,32.5530132039575,31.6697730016016,31.6697730016016,2676.35009558526,0.0,1.0
2024-10-11,33.5159,33.7436,33.5159,33.6,3176,32.7100445283322,32.932269715157,32.7100445283322,32.7921224300097,3254.2449860562,0.0,1.0
2024-10-14,33.6703,33.6703,33.315,33.63,2690,32.8607321385463,32.8607321385463,32.5139749629694,32.8214011107507,2756.27172937379,0.0,1.0
2024-10-15,34.2764,34.29,34.08,34.08,4249,33.4522590851185,33.4655320870545,33.2605813218669,33.2605813218669,4353.67976881386,0.0,1.0
2024-10-16,34.5177,34.9,34.5177,34.87,2791,33.6877572738793,34.0608652621231,33.6877572738793,34.0315865813821,2859.75999876664,0.0,1.0
2024-10-17,35.0707,35.23,34.93,34.93,10249,34.2274609555399,34.382930750275,34.0901439428642,34.0901439428642,10501.4977525472,0.0,1.0
2024-10-18,36.1396,36.44,35.27,35.27,11799,35.2706603503446,35.5638375401652,34.4219689912631,34.4219689912631,12089.6840650117,0.0,1.0
2024-10-21,36.2719,36.85,36.2719,36.84,13143,35.3997793324127,35.9639795102933,35.3997793324127,35.9542199500463,13466.795293368,0.0,1.0
2024-10-22,37.1557,37.1899,36.85,36.85,5123,36.2623292670449,36.2957069630898,35.9639795102933,35.9639795102933,5249.21192177769,0.0,1.0
2024-10-23,36.0529,36.74517,36.0,36.58,8277,35.1860449630028,35.8616700402238,35.1344168892961,35.7004713836236,8480.9149085602,0.0,1.0
2024-10-24,35.9807,37.07,35.4397,36.8,8761,35.1155809380193,36.1786898357279,34.5875887286552,35.9151817090582,8976.83889258135,0.0,1.0
2024-10-25,35.4402,36.1,35.4,36.1,8230,34.5880767066675,35.2320124917663,34.5488432744745,35.2320124917663,8432.75700102095,0.0,1.0
2024-10-28,35.265,35.48,35.12,35.12,1454,34.4170892111396,34.6269197564507,34.2755755875577,34.2755755875577,1489.82122472472,0.0,1.0
2024-10-29,35.9819,35.9819,35.3,35.3,6943,35.116752085249,35.116752085249,34.4512476720042,34.4512476720042,7114.05004351013,0.0,1.0
2024-10-30,35.3344,35.62,34.9943,35.4,9289,34.484820559254,34.7635535999091,34.1528979152526,34.5488432744745,9517.84687514988,0.0,1.0
2024-10-31,34.43,35.05,34.16,35.05,6037,33.6021659305129,34.2072586658285,33.3386578038432,34.2072586658285,6185.72952796639,0.0,1.0
2024-11-01,34.0225,34.848,34.0225,34.73,7134,33.2044638504465,34.0101155488386,33.2044638504465,33.8949527379237,7309.75558265899,0.0,1.0
2024-11-04,33.9515,34.4378,33.86,34.3,8285,33.1351709726927,33.6097783875056,33.0458709964324,33.4752916473015,8489.11199920516,0.0,1.0
2024-11-05,34.0975,34.0975,33.978,34.0,3037,33.2776605522992,33.2776605522992,33.1610338073473,33.1825048398907,3111.82053609971,0.0,1.0
2024-11-06,32.7965,33.0712,32.12,32.81,26725,32.0079417641611,32.2760368841469,31.3477075134497,32.0211171704946,27383.405935879,0.0,1.0
2024-11-07,33.7617,33.7617,32.8601,33.29,6078,32.9499345192041,32.9499345192041,32.0700125673322,32.4895760623518,6227.73961752191,0.0,1.0
2024-11-08,33.0312,33.42,32.89,33.42,3128,32.2369986431588,32.6164503455632,32.0991936524708,32.6164503455632,3205.06244218633,0.0,1.0
2024-11-11,31.3458,32.33,29.33,32.33,15349,30.5921223591249,31.5526582786373,28.6247902045293,31.5526582786373,15727.1430387206,0.0,1.0
2024-11-12,30.8749,31.22,30.61,31.22,4346,30.1325446670924,30.4693470912173,29.8740139161487,30.4693470912173,4453.06949288421,0.0,1.0
2024-11-13,30.5117,31.2012,30.4,31.2012,8044,29.7780774389204,30.4509991179529,29.6690631509611,30.4509991179529,8242.17464352522,0.0,1.0
2024-11-14,30.37,30.68,30.0,30.14,16244,29.63978447022,29.9423308378779,29.2786807410801,29.4153145845384,16644.1925546275,0.0,1.0
2024-11-15,30.3246,30.76,30.2887,30.49,2197,29.5954760666985,30.0204073198541,29.5604392454117,29.7568991931844,2251.12601837704,0.0,1.0
2024-11-18,31.8208,31.9981,31.19,31.19,14247,31.0557014708587,31.2287384740385,30.4400684104762,30.4400684104762,14597.9938023749,0.0,1.0
2024-11-19,32.3676,32.3676,31.88,32.1,8791,31.5893542251661,31.5893542251661,31.1134780675211,31.3281883929557,9007.57798250002,0.0,1.0
2024-11-20,32.2354,32.34,32.2,32.23,2060,31.4603328387004,31.5624178388843,31.4257839954259,31.455062676167,2110.75084108179,0.0,1.0
2024-11-21,32.6562,32.66,32.35,32.64,3014,31.8710151338953,31.8747237667891,31.5721773991313,31.8552046462951,3088.2539004954,0.0,1.0
2024-11-22,32.7995,32.93,32.65,32.65,4970,32.0108696322352,32.1382318934589,31.8649642065421,31.8649642065421,5092.44256319248,0.0,1.0
2024-11-25,31.6331,32.21,31.3363,32.21,9527,30.872514525022,31.435543555673,30.5828507768902,31.435543555673,9761.71032183797,0.0,1.0
2024-11-26,31.71,31.8095,31.44,31.72,3669,30.9475655433216,31.0446731677795,30.6840574166519,30.9573251035686,3759.39069705296,0.0,1.0
2024-11-27,32.1542,32.3197,32.1542,32.21,1086,31.3810852094945,31.5426059315828,31.3810852094945,31.435543555673,1112.75505505574,0.0,1.0
2024-11-29,32.36,32.64,32.34,32.45,1887,31.5819369593784,31.8552046462951,31.5624178388843,31.6697730016016,1933.48875588414,0.0,1.0
2024-12-02,32.02,32.2083,31.97,32.2083,8239,31.2501119109794,31.433884430431,31.2013141097443,31.433884430431,8441.97872799656,0.0,1.0
2024-12-03,33.0684,33.185,32.51,32.51,4426,32.2733042072777,32.3871006797581,31.7283303630838,31.7283303630838,4535.04039933399,0.0,1.0
2024-12-04,33.1681,33.35,33.01,33.1,3777,32.3706070229406,32.548133423834,32.2163083754351,32.3041444176583,3870.05142076016,0.0,1.0
2024-12-05,33.5379,33.79,33.352,33.75,15948,32.7315155608756,32.9775540747032,32.5500853358834,32.9385158337151,16340.9002007633,0.0,1.0
2024-12-06,32.88,33.19,32.7651,33.14,3593,32.0894340922237,32.3919804598816,31.9772967449854,32.3431826586464,3681.51833592568,0.0,1.0
2024-12-09,34.0796,34.785,33.89,33.89,14163,33.2601909394571,33.9486303192823,33.0751496771734,33.0751496771734,14511.9243506026,0.0,1.0
2024-12-10,34.186,34.55,34.1023,34.55,2802,33.3640326604854,33.7192806534772,33.2823451412178,33.7192806534772,2871.03099840349,0.0,1.0
2024-12-11,35.0053,35.06,34.25,34.25,14713,34.1636334315243,34.2170182260756,33.4264938460664,33.4264938460664,15075.4743324449,0.0,1.0
2024-12-12,33.3646,34.0983,33.3646,34.04,8030,32.5623823817947,33.278441317119,32.5623823817947,33.2215430808788,8227.82973489649,0.0,1.0
2024-12-13,32.3504,33.01,32.321,33.01,2891,31.5725677815412,32.2163083754351,31.5438746744149,32.2163083754351,2962.22363182887,0.0,1.0
2024-12-16,32.33,32.41,32.23,32.28,2438,31.5526582786373,31.6307347606135,31.455062676167,31.5038604774021,2498.06337405699,0.0,1.0
2024-12-17,32.0614,32.28,31.75,31.87,3208,31.2905164904021,31.5038604774021,30.9866037843097,31.103718507274,3287.03334863612,0.0,1.0
2024-12-18,30.5627,32.05,30.38,31.97,11781,29.8278511961802,31.2793905917205,29.6495440304671,31.2013141097443,12071.2406110605,0.0,1.0
2024-12-19,30.2225,30.76,30.14,30.67,9262,29.4958309565764,30.0204073198541,29.4153145845384,29.9325712776308,9490.18169422309,0.0,1.0
2024-12-20,30.4887,30.96,30.4887,30.8,4979,29.7556304503522,30.2155985247946,29.7556304503522,30.0594455608422,5101.66429016809,0.0,1.0
2024-12-23,30.4046,30.45,30.1,30.22,2901,29.6735525486748,29.7178609521963,29.3762763435503,29.4933910665146,2972.46999513508,0.0,1.0
2024-12-24,30.2841,30.31,30.09,30.09,2325,29.5559498476981,29.5812271087379,29.3665167833033,29.3665167833033,2382.27946869668,0.0,1.0
2024-12-26,30.4524,30.5,30.423,30.44,1357,29.7202032466555,29.7666587534314,29.6915101395293,29.7081013919492,1390.43150065437,0.0,1.0
2024-12-27,30.1914,30.245,29.83,29.9,4291,29.4654787242081,29.5177899671322,29.1127682168806,29.1810851386098,4396.71449469999,0.0,1.0
2024-12-30,29.1886,29.43,28.79,29.42,7045,29.1886,29.43,28.79,29.42,7045,0.7191,1.0
2024-12-31,29.4319,29.44,29.14,29.14,905,29.4319,29.44,29.14,29.14,905,0.0,1.0
2025-01-02,30.8134,30.8134,29.94,29.94,6231,30.8134,30.8134,29.94,29.94,6231,0.0,1.0
2025-01-03,30.435,30.68,30.3916,30.68,7314,30.435,30.68,30.3916,30.68,7314,0.0,1.0
2025-01-06,30.12,30.62,30.05,30.62,9566,30.12,30.62,30.05,30.62,9566,0.0,1.0
2025-01-07,30.4311,30.8393,30.25,30.7,4385,30.4311,30.8393,30.25,30.7,4385,0.0,1.0
2025-01-08,31.188,31.188,30.72,30.72,1417,31.188,31.188,30.72,30.72,1417,0.0,1.0
2025-01-10,31.02,31.77,31.02,31.77,3539,31.02,31.77,31.02,31.77,3539,0.0,1.0
2025-01-13,30.3165,30.88,30.15,30.79,7398,30.3165,30.88,30.15,30.79,7398,0.0,1.0
2025-01-14,31.4926,31.4926,30.8,30.935,2274,31.4926,31.4926,30.8,30.935,2274,0.0,1.0
2025-01-15,31.6675,31.7961,31.28,31.5,2990,31.6675,31.7961,31.28,31.5,2990,0.0,1.0
2025-01-16,31.4646,31.87,31.4646,31.7395,1976,31.4646,31.87,31.4646,31.7395,1976,0.0,1.0
2025-01-17,31.4362,31.65,31.0775,31.0775,3600,31.4362,31.65,31.0775,31.0775,3600,0.0,1.0
2025-01-21,32.2572,32.35,31.99,32.04,1423,32.2572,32.35,31.99,32.04,1423,0.0,1.0
2025-01-22,32.2858,32.709,32.02,32.02,2825,32.2858,32.709,32.02,32.02,2825,0.0,1.0
2025-01-23,32.255,32.26,31.79,31.97,3095,32.255,32.26,31.79,31.97,3095,0.0,1.0
2025-01-24,32.5,32.66,32.45,32.66,1961,32.5,32.66,32.45,32.66,1961,0.0,1.0
2025-01-27,31.5807,32.03,31.36,32.03,14216,31.5807,32.03,31.36,32.03,14216,0.0,1.0
2025-01-28,32.0742,32.11,31.675,31.85,3707,32.0742,32.11,31.675,31.85,3707,0.0,1.0
2025-01-29,32.2036,32.55,31.88,32.02,2412,32.2036,32.55,31.88,32.02,2412,0.0,1.0
2025-01-30,33.3645,33.65,32.8299,32.83,21099,33.3645,33.65,32.8299,32.83,21099,0.0,1.0
2025-01-31,32.8621,33.44,32.73,33.25,4526,32.8621,33.44,32.73,33.25,4526,0.0,1.0
2025-02-03,33.3472,33.68,33.05,33.05,11351,33.3472,33.68,33.05,33.05,11351,0.0,1.0
2025-02-04,34.0843,34.19,33.78,33.83,5812,34.0843,34.19,33.78,33.83,5812,0.0,1.0
2025-02-05,34.8847,35.39,34.38,34.38,9867,34.8847,35.39,34.38,34.38,9867,0.0,1.0
2025-02-06,34.7268,35.12,34.41,35.12,8489,34.7268,35.12,34.41,35.12,8489,0.0,1.0
2025-02-07,34.385,34.8999,34.34,34.82,3021,34.385,34.8999,34.34,34.82,3021,0.0,1.0
2025-02-10,35.0339,35.4183,34.91,35.2,11119,35.0339,35.4183,34.91,35.2,11119,0.0,1.0
2025-02-11,34.5699,34.9088,34.5699,34.85,10090,34.5699,34.9088,34.5699,34.85,10090,0.0,1.0
2025-02-12,34.76,35.0547,34.1601,34.19,13694,34.76,35.0547,34.1601,34.19,13694,0.0,1.0
2025-02-13,35.17,35.17,34.6,34.66,2476,35.17,35.17,34.6,34.66,2476,0.0,1.0
2025-02-14,33.8404,35.85,33.815,35.85,10468,33.8404,35.85,33.815,35.85,10468,0.0,1.0
2025-02-18,34.3093,34.51,34.2,34.51,4190,34.3093,34.51,34.2,34.51,4190,0.0,1.0
2025-02-19,34.15,34.221,34.05,34.05,3218,34.15,34.221,34.05,34.05,3218,0.0,1.0
2025-02-20,35.05,35.18,34.44,34.44,4355,35.05,35.18,34.44,34.44,4355,0.0,1.0
2025-02-21,33.61,34.93,33.58,34.93,13069,33.61,34.93,33.58,34.93,13069,0.0,1.0
2025-02-24,33.82,34.39,33.24,34.39,8083,33.82,34.39,33.24,34.39,8083,0.0,1.0
2025-02-25,33.1866,33.8,32.7,33.8,14929,33.1866,33.8,32.7,33.8,14929,0.0,1.0
2025-02-26,33.6048,33.76,32.69,32.9,6586,33.6048,33.76,32.69,32.9,6586,0.0,1.0
2025-02-27,32.4643,33.34,32.4001,33.34,5451,32.4643,33.34,32.4001,33.34,5451,0.0,1.0
2025-02-28,32.4806,32.49,31.8,32.06,16889,32.4806,32.49,31.8,32.06,16889,0.0,1.0
2025-03-03,32.5434,33.65,32.47,33.15,4062,32.5434,33.65,32.47,33.15,4062,0.0,1.0
2025-03-04,32.9249,33.115,32.25,32.9,8890,32.9249,33.115,32.25,32.9,8890,0.0,1.0
2025-03-05,34.3992,34.3992,32.91,32.91,8490,34.3992,34.3992,32.91,32.91,8490,0.0,1.0
2025-03-06,34.245,34.8015,34.17,34.27,9113,34.245,34.8015,34.17,34.27,9113,0.0,1.0
2025-03-07,34.7605,35.09,33.96,34.3,4942,34.7605,35.09,33.96,34.3,4942,0.0,1.0
2025-03-10,33.13,34.34,32.98,34.34,9084,33.13,34.34,32.98,34.34,9084,0.0,1.0
2025-03-11,34.2464,34.31,33.41,33.41,13247,34.2464,34.31,33.41,33.41,13247,0.0,1.0
2025-03-12,34.6793,34.69,33.8948,34.0,15663,34.6793,34.69,33.8948,34.0,15663,0.0,1.0
2025-03-13,35.86,36.07,34.895,34.92,29753,35.86,36.07,34.895,34.92,29753,0.0,1.0
2025-03-14,36.2554,36.4581,35.84,36.39,20586,36.2554,36.4581,35.84,36.39,20586,0.0,1.0
2025-03-17,37.4087,37.4685,36.65,36.65,20811,37.4087,37.4685,36.65,36.65,20811,0.0,1.0
2025-03-18,37.5275,38.2086,37.42,37.9,28284,37.5275,38.2086,37.42,37.9,28284,0.0,1.0
2025-03-19,37.5887,37.759,36.8901,37.3,26522,37.5887,37.759,36.8901,37.3,26522,0.0,1.0
2025-03-20,37.56,37.69,37.0796,37.1,9435,37.56,37.69,37.0796,37.1,9435,0.0,1.0
2025-03-21,36.7692,36.83,36.54,36.69,9670,36.7692,36.83,36.54,36.69,9670,0.0,1.0
2025-03-24,36.5386,36.93,36.5386,36.93,2667,36.5386,36.93,36.5386,36.93,2667,0.0,1.0
2025-03-25,37.4373,37.75,37.25,37.25,6154,37.4373,37.75,37.25,37.25,6154,0.0,1.0
2025-03-26,37.1397,37.78,37.05,37.78,20881,37.1397,37.78,37.05,37.78,20881,0.0,1.0
2025-03-27,38.27,38.35,37.51,37.51,11744,38.27,38.35,37.51,37.51,11744,0.0,1.0
2025-03-28,37.9172,38.88,37.6749,38.57,16648,37.9172,38.88,37.6749,38.57,16648,0.0,1.0
2025-03-31,37.9918,38.11,36.670823,38.08,39637,37.9918,38.11,36.670823,38.08,39637,0.0,1.0
2025-04-01,37.5739,38.0522,37.25,37.9,6190,37.5739,38.0522,37.25,37.9,6190,0.0,1.0
2025-04-02,37.5031,37.7591,37.25,37.57,14752,37.5031,37.7591,37.25,37.57,14752,0.0,1.0
2025-04-03,37.5241,38.377,36.1,36.1,16688,37.5241,38.377,36.1,36.1,16688,0.0,1.0
2025-04-04,34.2024,36.42,33.93,36.42,73728,34.2024,36.42,33.93,36.42,73728,0.0,1.0
2025-04-07,33.9028,35.0,33.12,33.12,46815,33.9028,35.0,33.12,33.12,46815,0.0,1.0
2025-04-08,33.88,35.88,33.62,35.88,27914,33.88,35.88,33.62,35.88,27914,0.0,1.0
2025-04-09,36.9944,37.3,34.61,34.61,18777,36.9944,37.3,34.61,34.61,18777,0.0,1.0
2025-04-10,38.6244,38.87,37.61,37.61,16483,38.6244,38.87,37.61,37.61,16483,0.0,1.0
2025-04-11,40.38,40.72,39.67,39.67,14195,40.38,40.72,39.67,39.67,14195,0.0,1.0
2025-04-14,40.9613,41.08,40.466,40.466,108664,40.9613,41.08,40.466,40.466,108664,0.0,1.0
2025-04-15,41.3674,41.46,41.05,41.05,11171,41.3674,41.46,41.05,41.05,11171,0.0,1.0
2025-04-16,42.8005,43.44,42.44,42.44,36502,42.8005,43.44,42.44,42.44,36502,0.0,1.0
2025-04-17,42.385,42.95,41.76,42.95,11589,42.385,42.95,41.76,42.95,11589,0.0,1.0
2025-04-21,43.3081,44.1,42.6856,43.41,29053,43.3081,44.1,42.6856,43.41,29053,0.0,1.0
2025-04-22,41.57,43.61,41.312,43.61,19031,41.57,43.61,41.312,43.61,19031,0.0,1.0
2025-04-23,40.42,40.91,39.45,40.34,12907,40.42,40.91,39.45,40.34,12907,0.0,1.0
2025-04-24,41.3548,41.67,40.94,41.67,5921,41.3548,41.67,40.94,41.67,5921,0.0,1.0
2025-04-25,40.72,40.72,40.2716,40.3057,7038,40.72,40.72,40.2716,40.3057,7038,0.0,1.0
2025-04-28,40.75,40.83,40.4323,40.4874,2711,40.75,40.83,40.4323,40.4874,2711,0.0,1.0
2025-04-29,40.53,40.68,40.35,40.4742,3077,40.53,40.68,40.35,40.4742,3077,0.0,1.0
2025-04-30,40.75,40.75,40.11,40.11,3708,40.75,40.75,40.11,40.11,3708,0.0,1.0
2025-05-01,39.8163,40.028,39.46,39.82,15785,39.8163,40.028,39.46,39.82,15785,0.0,1.0
2025-05-02,39.6138,40.11,39.4244,40.11,5598,39.6138,40.11,39.4244,40.11,5598,0.0,1.0
2025-05-05,40.9689,41.11,40.39,41.0,30921,40.9689,41.11,40.39,41.0,30921,0.0,1.0
2025-05-06,43.4946,43.4946,42.0,42.0,9102,43.4946,43.4946,42.0,42.0,9102,0.0,1.0
2025-05-07,42.7918,43.18,42.65,42.99,2418,42.7918,43.18,42.65,42.99,2418,0.0,1.0
2025-05-08,42.1916,43.2,42.08,43.2,17223,42.1916,43.2,42.08,43.2,17223,0.0,1.0
2025-05-09,43.9084,44.0073,42.83,42.98,6325,43.9084,44.0073,42.83,42.98,6325,0.0,1.0
2025-05-12,40.7152,42.52,40.53,42.52,16883,40.7152,42.52,40.53,42.52,16883,0.0,1.0
2025-05-13,40.445,40.6599,39.59,40.52,20068,40.445,40.6599,39.59,40.52,20068,0.0,1.0
2025-05-14,39.35,39.7,39.195,39.7,19601,39.35,39.7,39.195,39.7,19601,0.0,1.0
2025-05-15,40.1225,40.23,39.55,39.69,4315,40.1225,40.23,39.55,39.69,4315,0.0,1.0
2025-05-16,39.7947,39.98,39.22,39.26,3688,39.7947,39.98,39.22,39.26,3688,0.0,1.0
2025-05-19,41.09,41.19,40.12,40.92,15818,41.09,41.19,40.12,40.92,15818,0.0,1.0
2025-05-20,42.0616,42.21,41.1,41.1,11643,42.0616,42.21,41.1,41.1,11643,0.0,1.0
2025-05-21,43.1267,43.43,42.17,42.17,14878,43.1267,43.43,42.17,42.17,14878,0.0,1.0
2025-05-22,43.0,43.4899,42.68,43.23,10117,43.0,43.4899,42.68,43.23,10117,0.0,1.0
2025-05-23,44.5074,44.82,43.37,43.82,33700,44.5074,44.82,43.37,43.82,33700,0.0,1.0
2025-05-27,44.0495,44.39,43.6599,44.0,16557,44.0495,44.39,43.6599,44.0,16557,0.0,1.0
2025-05-28,44.554,44.5958,44.1932,44.32,7842,44.554,44.5958,44.1932,44.32,7842,0.0,1.0
2025-05-29,44.7294,45.13,44.4501,44.94,18724,44.7294,45.13,44.4501,44.94,18724,0.0,1.0
2025-05-30,44.98,44.98,44.21,44.685,17777,44.98,44.98,44.21,44.685,17777,0.0,1.0
2025-06-02,47.95,48.21,45.3,45.3,81229,47.95,48.21,45.3,45.3,81229,0.0,1.0
2025-06-03,47.57,47.57,46.766,46.83,15031,47.57,47.57,46.766,46.83,15031,0.0,1.0
2025-06-04,48.15,48.49,47.6405,48.0,14169,48.15,48.49,47.6405,48.0,14169,0.0,1.0
2025-06-05,48.3723,49.29,48.33,49.01,20858,48.3723,49.29,48.33,49.01,20858,0.0,1.0
2025-06-06,47.1118,48.3899,47.04,48.15,21002,47.1118,48.3899,47.04,48.15,21002,0.0,1.0
2025-06-09,47.2859,47.82,47.18,47.3346,8625,47.2859,47.82,47.18,47.3346,8625,0.0,1.0
2025-06-10,46.62,47.8,46.263911,47.8,10697,46.62,47.8,46.263911,47.8,10697,0.0,1.0
2025-06-11,46.9951,47.38,46.785,47.38,5639,46.9951,47.38,46.785,47.38,5639,0.0,1.0
2025-06-12,47.8342,48.27,47.6657,47.935,6667,47.8342,48.27,47.6657,47.935,6667,0.0,1.0
2025-06-13,48.4171,48.9992,48.4,48.52,24189,48.4171,48.9992,48.4,48.52,24189,0.0,1.0
2025-06-16,47.3616,49.13,47.16,49.13,15651,47.3616,49.13,47.16,49.13,15651,0.0,1.0
2025-06-17,47.3173,47.8164,47.3173,47.54,7468,47.3173,47.8164,47.3173,47.54,7468,0.0,1.0
2025-06-18,46.9947,47.89,46.965,47.89,7995,46.9947,47.89,46.965,47.89,7995,0.0,1.0
2025-06-20,45.87,46.84,45.87,46.84,18583,45.87,46.84,45.87,46.84,18583,0.0,1.0
2025-06-23,46.6667,47.308,46.385,46.56,22972,46.6667,47.308,46.385,46.56,22972,0.0,1.0
2025-06-24,45.6672,45.77,44.9,45.53,10576,45.6672,45.77,44.9,45.53,10576,0.0,1.0
2025-06-25,45.06,45.25,44.4601,44.79,9010,45.06,45.25,44.4601,44.79,9010,0.0,1.0
2025-06-26,45.96,46.18,44.895,45.02,11144,45.96,46.18,44.895,45.02,11144,0.0,1.0
2025-06-27,44.0867,44.765,43.92,44.5,56753,44.0867,44.765,43.92,44.5,56753,0.0,1.0
2025-06-30,45.56,45.56,44.48,44.67,14560,45.56,45.56,44.48,44.67,14560,0.0,1.0
2025-07-01,45.945,46.5,45.6522,46.4,12287,45.945,46.5,45.6522,46.4,12287,0.0,1.0
2025-07-02,45.74,46.12,44.9504,46.12,12531,45.74,46.12,44.9504,46.12,12531,0.0,1.0
2025-07-03,45.7982,45.82,45.33,45.54,6093,45.7982,45.82,45.33,45.54,6093,0.0,1.0
2025-07-07,46.3,46.3,44.6701,45.55,6850,46.3,46.3,44.6701,45.55,6850,0.0,1.0
2025-07-08,44.7458,45.3716,44.2601,45.3716,8216,44.7458,45.3716,44.2601,45.3716,8216,0.0,1.0
2025-07-09,45.4105,45.48,44.38,45.18,9613,45.4105,45.48,44.38,45.18,9613,0.0,1.0
2025-07-10,45.44,45.59,44.79,45.59,4011,45.44,45.59,44.79,45.59,4011,0.0,1.0
2025-07-11,46.0102,46.1675,45.45,45.45,3847,46.0102,46.1675,45.45,45.45,3847,0.0,1.0
2025-07-14,46.0709,46.89,45.9976,46.23,9138,46.0709,46.89,45.9976,46.23,9138,0.0,1.0
2025-07-15,45.3559,46.55,43.99,46.55,16153,45.3559,46.55,43.99,46.55,16153,0.0,1.0
2025-07-16,45.39,45.4109,44.735,45.14,11942,45.39,45.4109,44.735,45.14,11942,0.0,1.0
2025-07-17,45.125,45.125,44.3312,44.64,9079,45.125,45.125,44.3312,44.64,9079,0.0,1.0
2025-07-18,45.1006,45.58,45.1006,45.58,9628,45.1006,45.58,45.1006,45.58,9628,0.0,1.0
2025-07-21,46.3415,46.98,45.39,45.39,15884,46.3415,46.98,45.39,45.39,15884,0.0,1.0
2025-07-22,47.45,47.6902,46.755,46.91,3241,47.45,47.6902,46.755,46.91,3241,0.0,1.0
2025-07-23,46.9088,47.44,46.65,47.44,26051,46.9088,47.44,46.65,47.44,26051,0.0,1.0
2025-07-24,46.3213,47.0,46.0649,46.36,10258,46.3213,47.0,46.0649,46.36,10258,0.0,1.0
2025-07-25,45.98,45.98,45.23,45.86,5185,45.98,45.98,45.23,45.86,5185,0.0,1.0
2025-07-28,44.4128,45.24,44.2952,45.24,4991,44.4128,45.24,44.2952,45.24,4991,0.0,1.0
2025-07-29,45.2287,45.3282,44.55,44.9177,4743,45.2287,45.3282,44.55,44.9177,4743,0.0,1.0
2025-07-30,43.26,44.8,43.15,44.8,11140,43.26,44.8,43.15,44.8,11140,0.0,1.0
2025-07-31,43.24,44.32,43.03,44.32,9679,43.24,44.32,43.03,44.32,9679,0.0,1.0
2025-08-01,43.51,44.15,43.38,43.81,6374,43.51,44.15,43.38,43.81,6374,0.0,1.0
2025-08-04,45.13,45.4599,44.48,44.9,36735,45.13,45.4599,44.48,44.9,36735,0.0,1.0
2025-08-05,46.5198,46.85,45.445,45.46,23882,46.5198,46.85,45.445,45.46,23882,0.0,1.0
2025-08-06,47.91,47.91,46.76,46.76,7239,47.91,47.91,46.76,46.76,7239,0.0,1.0
2025-08-07,48.42,49.1699,48.05,48.05,9166,48.42,49.1699,48.05,48.05,9166,0.0,1.0
2025-08-08,48.7569,49.55,48.72,48.93,12171,48.7569,49.55,48.72,48.93,12171,0.0,1.0
2025-08-11,48.4907,48.83,47.42,47.76,5107,48.4907,48.83,47.42,47.76,5107,0.0,1.0
2025-08-12,48.6738,48.9995,47.9901,48.2701,7147,48.6738,48.9995,47.9901,48.2701,7147,0.0,1.0
2025-08-13,49.0003,49.29,48.74,49.29,4001,49.0003,49.29,48.74,49.29,4001,0.0,1.0
2025-08-14,49.3256,49.65,49.0121,49.27,11077,49.3256,49.65,49.0121,49.27,11077,0.0,1.0
2025-08-15,49.9746,50.2699,49.5535,49.65,4999,49.9746,50.2699,49.5535,49.65,4999,0.0,1.0
2025-08-18,49.85,50.15,49.31,50.15,4515,49.85,50.15,49.31,50.15,4515,0.0,1.0
2025-08-19,48.5903,49.7381,48.08,49.7381,7799,48.5903,49.7381,48.08,49.7381,7799,0.0,1.0
2025-08-20,49.4472,49.74,49.06,49.55,6481,49.4472,49.74,49.06,49.55,6481,0.0,1.0
2025-08-21,50.59,50.73,47.08,49.57,10126,50.59,50.73,47.08,49.57,10126,0.0,1.0
2025-08-22,51.7707,52.2,50.0395,50.0584,10018,51.7707,52.2,50.0395,50.0584,10018,0.0,1.0
2025-08-25,51.7326,52.0799,51.43,51.8,8279,51.7326,52.0799,51.43,51.8,8279,0.0,1.0
2025-08-26,52.75,52.98,51.73,51.73,68636,52.75,52.98,51.73,51.73,68636,0.0,1.0
2025-08-27,53.1788,53.3743,52.3201,53.0,7443,53.1788,53.3743,52.3201,53.0,7443,0.0,1.0
2025-08-28,53.03,53.89,52.9146,53.89,8154,53.03,53.89,52.9146,53.89,8154,0.0,1.0
2025-08-29,54.824,54.915,53.0992,53.26,5879,54.824,54.915,53.0992,53.26,5879,0.0,1.0
2025-09-02,57.44,57.5335,55.42,56.08,30806,57.44,57.5335,55.42,56.08,30806,0.0,1.0
2025-09-03,57.6229,58.34,56.91,58.21,38300,57.6229,58.34,56.91,58.21,38300,0.0,1.0
2025-09-04,57.2307,57.31,56.62,57.31,34608,57.2307,57.31,56.62,57.31,34608,0.0,1.0
2025-09-05,58.9,59.65,57.8992,58.55,23756,58.9,59.65,57.8992,58.55,23756,0.0,1.0
2025-09-08,60.21,60.77,59.762028,60.32,35514,60.21,60.77,59.762028,60.32,35514,0.0,1.0
2025-09-09,59.35,60.74,59.01,60.7,29674,59.35,60.74,59.01,60.7,29674,0.0,1.0
2025-09-10,60.7,60.79,59.51,60.1,12425,60.7,60.79,59.51,60.1,12425,0.0,1.0
2025-09-11,62.29,62.56,61.04,61.04,15094,62.29,62.56,61.04,61.04,15094,0.0,1.0
2025-09-12,62.35,63.5499,62.0,62.88,29224,62.35,63.5499,62.0,62.88,29224,0.0,1.0
2025-09-15,63.83,64.06,62.37,62.38,25690,63.83,64.06,62.37,62.38,25690,0.0,1.0
2025-09-16,61.73,64.09,61.59,64.09,27215,61.73,64.09,61.59,64.09,27215,0.0,1.0
2025-09-17,60.65,62.32,60.45,60.5,14155,60.65,62.32,60.45,60.5,14155,0.0,1.0
2025-09-18,60.85,61.15,60.04,60.8,15977,60.85,61.15,60.04,60.8,15977,0.0,1.0
2025-09-19,63.74,64.1699,61.46,61.51,61273,63.74,64.1699,61.46,61.51,61273,0.0,1.0
2025-09-22,65.85,66.23,64.22,65.36,34305,65.85,66.23,64.22,65.36,34305,0.0,1.0
2025-09-23,65.95,67.04,65.3,67.04,36266,65.95,67.04,65.3,67.04,36266,0.0,1.0
2025-09-24,63.79,65.9,63.79,65.4,43353,63.79,65.9,63.79,65.4,43353,0.0,1.0
2025-09-25,64.15,64.48,63.41,63.51,41957,64.15,64.48,63.41,63.51,41957,0.0,1.0
2025-09-26,65.89,66.3,64.7038,64.89,13368,65.89,66.3,64.7038,64.89,13368,0.0,1.0
2025-09-29,67.47,68.32,67.05,68.05,194053,67.47,68.32,67.05,68.05,194053,0.0,1.0
2025-09-30,67.93,68.6,66.35,67.39,169855,67.93,68.6,66.35,67.39,169855,0.0,1.0
2025-10-01,68.97,69.53,68.4076,68.63,236636,68.97,69.53,68.4076,68.63,236636,0.0,1.0
2025-10-02,68.52,70.12,66.3,70.12,247461,68.52,70.12,66.3,70.12,247461,0.0,1.0
2025-10-03,69.06,69.8999,68.64,68.77,61748,69.06,69.8999,68.64,68.77,61748,0.0,1.0
2025-10-06,71.59,72.08,70.0,70.0,97230,71.59,72.08,70.0,70.0,97230,0.0,1.0
2025-10-07,69.99,71.55,69.52,71.55,118526,69.99,71.55,69.52,71.55,118526,0.0,1.0
2025-10-08,72.94,73.03,70.94,71.51,39597,72.94,73.03,70.94,71.51,39597,0.0,1.0
2025-10-09,69.47,73.41,68.55,73.25,57896,69.47,73.41,68.55,73.25,57896,0.0,1.0
2025-10-10,69.34,70.6585,68.54,69.56,39426,69.34,70.6585,68.54,69.56,39426,0.0,1.0
2025-10-13,72.93,73.2794,71.79,71.79,103956,72.93,73.2794,71.79,71.79,103956,0.0,1.0
2025-10-14,72.78,73.8438,71.07,71.68,28422,72.78,73.8438,71.07,71.68,28422,0.0,1.0
2025-10-15,75.99,76.83,74.38,74.38,37569,75.99,76.83,74.38,74.38,37569,0.0,1.0
2025-10-16,78.68,79.2053,76.09,77.2,62520,78.68,79.2053,76.09,77.2,62520,0.0,1.0
2025-10-17,72.78,76.45,71.1774,76.45,66799,72.78,76.45,71.1774,76.45,66799,0.0,1.0
2025-10-20,74.92,75.5399,73.5,74.32,26879,74.92,75.5399,73.5,74.32,26879,0.0,1.0
2025-10-21,66.78,68.9599,66.04,68.77,159167,66.78,68.9599,66.04,68.77,159167,0.0,1.0
2025-10-22,67.43,67.6,63.52,64.48,47142,67.43,67.6,63.52,64.48,47142,0.0,1.0
2025-10-23,68.13,69.0,67.7701,69.0,26061,68.13,69.0,67.7701,69.0,26061,0.0,1.0
2025-10-24,66.79,67.7799,66.57,66.57,28160,66.79,67.7799,66.57,66.57,28160,0.0,1.0
2025-10-27,64.23,65.785,62.301,64.89,51000,64.23,65.785,62.301,64.89,51000,0.0,1.0
2025-10-28,65.2,65.42,62.68,62.68,24205,65.2,65.42,62.68,62.68,24205,0.0,1.0
2025-10-29,65.18,67.5099,65.0456,67.31,18607,65.18,67.5099,65.0456,67.31,18607,0.0,1.0
2025-10-30,67.23,67.23,64.77,64.77,18034,67.23,67.23,64.77,64.77,18034,0.0,1.0
2025-10-31,66.44,66.98,65.7,66.98,9593,66.44,66.98,65.7,66.98,9593,0.0,1.0
2025-11-03,65.6,67.3299,65.17,65.99,37588,65.6,67.3299,65.17,65.99,37588,0.0,1.0
2025-11-04,62.62,64.06,62.52,64.06,65121,62.62,64.06,62.52,64.06,65121,0.0,1.0
2025-11-05,64.2,64.2547,63.15,63.64,9366,64.2,64.2547,63.15,63.64,9366,0.0,1.0
2025-11-06,65.16,66.8,64.9,65.47,10638,65.16,66.8,64.9,65.47,10638,0.0,1.0
2025-11-07,66.35,66.35,64.56,65.24,10772,66.35,66.35,64.56,65.24,10772,0.0,1.0
2025-11-10,70.225,70.76,68.65,68.65,28767,70.225,70.76,68.65,68.65,28767,0.0,1.0
2025-11-11,70.02,70.5,69.154,70.5,18584,70.02,70.5,69.154,70.5,18584,0.0,1.0
2025-11-12,73.01,73.5123,70.05,70.05,29850,73.01,73.5123,70.05,70.05,29850,0.0,1.0
2025-11-13,70.41,73.4,69.89,73.4,14887,70.41,73.4,69.89,73.4,14887,0.0,1.0
2025-11-14,68.83,70.27,66.551,68.08,21930,68.83,70.27,66.551,68.08,21930,0.0,1.0
2025-11-17,68.34,70.4752,68.04,69.21,25818,68.34,70.4752,68.04,69.21,25818,0.0,1.0
2025-11-18,69.59,70.1395,68.38,69.24,10646,69.59,70.1395,68.38,69.24,10646,0.0,1.0
2025-11-19,70.36,71.9428,69.12,70.99,9488,70.36,71.9428,69.12,70.99,9488,0.0,1.0
2025-11-20,67.53,71.97,67.0,70.79,14118,67.53,71.97,67.0,70.79,14118,0.0,1.0
2025-11-21,67.34,68.34,66.68,66.82,10519,67.34,68.34,66.68,66.82,10519,0.0,1.0
2025-11-24,71.58,71.58,68.49,68.49,11488,71.58,71.58,68.49,68.49,11488,0.0,1.0
2025-11-25,72.008,72.67,70.915,71.49,12578,72.008,72.67,70.915,71.49,12578,0.0,1.0
2025-11-26,75.2597,75.2597,72.51,72.955,10265,75.2597,75.2597,72.51,72.955,10265,0.0,1.0