date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-06-05,15.1692,15.1692,15.05,15.12,800,13.3405091065478,13.3405091065478,13.2356790109923,13.2972403087178,909.662435149773,0.0,1.0
2012-06-06,15.33,15.407,15.17,15.17,2000,13.4819242018945,13.5496416293926,13.3412126642361,13.3412126642361,2274.15608787443,0.0,1.0
2012-06-07,15.39,16.0,15.39,16.0,11500,13.5346910285164,14.071153765839,13.5346910285164,14.071153765839,13076.397505278,0.0,1.0
2012-06-08,15.48,15.48,15.2,15.32,1200,13.6138412684492,13.6138412684492,13.367596077547,13.4731297307908,1364.49365272466,0.0,1.0
2012-06-11,15.16,15.95,15.16,15.95,6100,13.3324181931324,14.0271814103207,13.3324181931324,14.0271814103207,6936.17606801705,0.0,1.0
2012-06-12,15.307,15.307,15.1,15.16,4700,13.4616969183561,13.4616969183561,13.2796513665105,13.3324181931324,5344.26680650491,0.0,1.0
2012-06-13,15.14,15.33,15.1,15.21,8900,13.3148292509251,13.4819242018945,13.2796513665105,13.3763905486507,10119.9945910413,0.0,1.0
2012-06-14,15.18,15.23,15.18,15.23,500,13.3500071353397,13.393979490858,13.3500071353397,13.393979490858,568.53902196861,0.0,1.0
2012-06-15,15.4,15.4,15.25,15.28,500,13.54348549962,13.54348549962,13.4115684330653,13.4379518463762,568.53902196861,0.0,1.0
2012-06-18,15.45,15.45,15.4,15.45,2300,13.5874578551383,13.5874578551383,13.54348549962,13.5874578551383,2615.27950105559,0.0,1.0
2012-06-19,15.7601,15.85,15.7601,15.8,1900,13.8601744040624,13.9392366992842,13.8601744040624,13.895264343766,2160.44828348072,0.0,1.0
2012-06-20,15.7989,15.86,15.76,15.86,5900,13.8942969519446,13.9480311703879,13.8600864593514,13.9480311703879,6708.76045922958,0.0,1.0
2012-06-21,15.39,15.82,15.38,15.82,5100,13.5346910285164,13.9128532859733,13.5258965574127,13.9128532859733,5799.0980240798,0.0,1.0
2012-06-22,15.35,15.35,15.35,15.35,1700,13.4995131441018,13.4995131441018,13.4995131441018,13.4995131441018,1933.03267469327,0.0,1.0
2012-06-25,15.16,15.3,15.16,15.3,1800,13.3324181931324,13.4555407885835,13.3324181931324,13.4555407885835,2046.740479087,0.0,1.0
2012-06-26,15.23,15.23,15.2,15.2,600,13.393979490858,13.393979490858,13.367596077547,13.367596077547,682.24682636233,0.0,1.0
2012-06-27,15.4499,15.4499,15.336,15.336,600,13.5873699104272,13.5873699104272,13.4872008845567,13.4872008845567,682.246826362332,0.0,1.0
2012-06-28,15.18,15.25,15.18,15.25,1100,13.3500071353397,13.4115684330653,13.3500071353397,13.4115684330653,1250.78584833094,0.0,1.0
2012-06-29,15.7531,15.793,15.65,15.65,3500,13.8540182742899,13.8891082139934,13.7633472772113,13.7633472772113,3979.77315378025,0.0,1.0
2012-07-02,15.8301,15.96,15.8228,15.96,700,13.921735701788,14.0359758814244,13.9153157378823,14.0359758814244,795.954630756051,0.0,1.0
2012-07-03,16.0,16.0,15.89,15.89,800,14.071153765839,14.071153765839,13.9744145836988,13.9744145836988,909.662435149773,0.0,1.0
2012-07-05,15.9853,16.0499,15.96,16.03,11100,14.0582258933166,14.1150381766462,14.0359758814244,14.0975371791499,12621.5662877031,0.0,1.0
2012-07-06,15.79,15.79,15.79,15.79,400,13.8864698726623,13.8864698726623,13.8864698726623,13.8864698726623,454.831217574888,0.0,1.0
2012-07-09,15.7299,15.7299,15.7299,15.7299,200,13.8336151013294,13.8336151013294,13.8336151013294,13.8336151013294,227.415608787444,0.0,1.0
2012-07-10,15.7001,15.7001,15.7001,15.7001,100,13.8074075774405,13.8074075774405,13.8074075774405,13.8074075774405,113.707804393722,0.0,1.0
2012-07-11,15.7,15.7,15.7,15.7,0,13.8073196327295,13.8073196327295,13.8073196327295,13.8073196327295,0,0.0,1.0
2012-07-12,15.7,15.7,15.7,15.7,0,13.8073196327295,13.8073196327295,13.8073196327295,13.8073196327295,0,0.0,1.0
2012-07-13,15.6501,15.6501,15.6501,15.6501,100,13.7634352219223,13.7634352219223,13.7634352219223,13.7634352219223,113.707804393722,0.0,1.0
2012-07-16,15.58,15.66,15.58,15.66,600,13.7017859794857,13.7721417483149,13.7017859794857,13.7721417483149,682.246826362331,0.0,1.0
2012-07-17,15.782,15.79,15.7819,15.79,500,13.8794342957794,13.8864698726623,13.8793463510684,13.8864698726623,568.53902196861,0.0,1.0
2012-07-18,15.78,15.78,15.78,15.78,0,13.8776754015587,13.8776754015587,13.8776754015587,13.8776754015587,0,0.0,1.0
2012-07-19,15.93,15.93,15.93,15.93,5000,14.0095924681134,14.0095924681134,14.0095924681134,14.0095924681134,5685.3902196861,0.0,1.0
2012-07-20,15.75,15.75,15.7375,15.7375,600,13.8512919882477,13.8512919882477,13.8402988993682,13.8402988993682,682.246826362333,0.0,1.0
2012-07-23,15.48,15.48,15.48,15.48,300,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,341.123413181166,0.0,1.0
2012-07-24,15.48,15.48,15.48,15.48,0,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,0,0.0,1.0
2012-07-25,15.48,15.48,15.48,15.48,0,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,0,0.0,1.0
2012-07-26,15.48,15.48,15.48,15.48,0,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,0,0.0,1.0
2012-07-27,15.48,15.48,15.48,15.48,0,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,0,0.0,1.0
2012-07-30,15.48,15.48,15.48,15.48,0,13.6138412684492,13.6138412684492,13.6138412684492,13.6138412684492,0,0.0,1.0
2012-07-31,15.73,15.84,15.73,15.84,1400,13.8337030460404,13.9304422281806,13.8337030460404,13.9304422281806,1591.90926151211,0.0,1.0
2012-08-01,15.73,15.73,15.73,15.73,0,13.8337030460404,13.8337030460404,13.8337030460404,13.8337030460404,0,0.0,1.0
2012-08-02,15.48,15.664,15.45,15.45,600,13.6138412684492,13.7756595367564,13.5874578551383,13.5874578551383,682.246826362331,0.0,1.0
2012-08-03,15.992,15.992,15.45,15.45,1100,14.0641181889561,14.0641181889561,13.5874578551383,13.5874578551383,1250.78584833094,0.0,1.0
2012-08-06,15.99,15.99,15.99,15.99,0,14.0623592947353,14.0623592947353,14.0623592947353,14.0623592947353,0,0.0,1.0
2012-08-07,16.2,16.2,16.2,16.2,100,14.247043187912,14.247043187912,14.247043187912,14.247043187912,113.707804393721,0.0,1.0
2012-08-08,16.2,16.2,16.2,16.2,0,14.247043187912,14.247043187912,14.247043187912,14.247043187912,0,0.0,1.0
2012-08-09,16.2,16.2,16.2,16.2,0,14.247043187912,14.247043187912,14.247043187912,14.247043187912,0,0.0,1.0
2012-08-10,16.2,16.2,16.2,16.2,0,14.247043187912,14.247043187912,14.247043187912,14.247043187912,0,0.0,1.0
2012-08-13,16.2,16.2,16.2,16.2,0,14.247043187912,14.247043187912,14.247043187912,14.247043187912,0,0.0,1.0
2012-08-14,16.5218,16.57,16.49,16.49,2700,14.5300492680274,14.572438618747,14.5020828499178,14.5020828499178,3070.11071863049,0.0,1.0
2012-08-15,16.52,16.52,16.52,16.52,0,14.5284662632287,14.5284662632287,14.5284662632287,14.5284662632287,0,0.0,1.0
2012-08-16,16.78,16.78,16.55,16.55,300,14.7571225119236,14.7571225119236,14.5548496765397,14.5548496765397,341.123413181166,0.0,1.0
2012-08-17,16.78,16.78,16.78,16.78,0,14.7571225119236,14.7571225119236,14.7571225119236,14.7571225119236,0,0.0,1.0
2012-08-20,16.8,16.8,16.8,16.8,500,14.7747114541309,14.7747114541309,14.7747114541309,14.7747114541309,568.53902196861,0.0,1.0
2012-08-21,16.8704,16.8704,16.87,16.87,400,14.8366245307006,14.8366245307006,14.8362727518565,14.8362727518565,454.831217574888,0.0,1.0
2012-08-22,16.7297,16.79,16.7297,16.73,500,14.7128863222723,14.7659169830273,14.7128863222723,14.7131501564054,568.539021968608,0.0,1.0
2012-08-23,16.6537,16.6589,16.65,16.65,700,14.6460483418845,14.6506214668584,14.6427943875762,14.6427943875762,795.954630756054,0.0,1.0
2012-08-24,16.703,16.703,16.69,16.69,300,14.6894050844255,14.6894050844255,14.6779722719908,14.6779722719908,341.123413181166,0.0,1.0
2012-08-27,16.72,16.72,16.72,16.72,500,14.7043556853017,14.7043556853017,14.7043556853017,14.7043556853017,568.53902196861,0.0,1.0
2012-08-28,16.75,16.8,16.75,16.8,7200,14.7307390986127,14.7747114541309,14.7307390986127,14.7747114541309,8186.96191634796,0.0,1.0
2012-08-29,16.75,16.75,16.74,16.75,10000,14.7307390986127,14.7307390986127,14.721944627509,14.7307390986127,11370.7804393722,0.0,1.0
2012-08-30,16.75,16.75,16.75,16.75,200,14.7307390986127,14.7307390986127,14.7307390986127,14.7307390986127,227.415608787443,0.0,1.0
2012-08-31,16.75,16.75,16.75,16.75,0,14.7307390986127,14.7307390986127,14.7307390986127,14.7307390986127,0,0.0,1.0
2012-09-04,16.7108,16.7108,16.7108,16.7108,100,14.6962647718864,14.6962647718864,14.6962647718864,14.6962647718864,113.707804393722,0.0,1.0
2012-09-05,16.84,17.84,16.8,16.87,7400,14.8098893385455,15.6893364489105,14.7747114541309,14.8362727518565,8414.37752513543,0.0,1.0
2012-09-06,16.84,16.84,16.84,16.84,900,14.8098893385455,14.8098893385455,14.8098893385455,14.8098893385455,1023.3702395435,0.0,1.0
2012-09-07,17.32,17.32,17.11,17.11,16600,15.2320239515207,15.2320239515207,15.0473400583441,15.0473400583441,18875.4955293578,0.0,1.0
2012-09-10,17.3,17.3,17.2999,17.2999,1000,15.2144350093134,15.2144350093134,15.2143470646024,15.2143470646024,1137.07804393722,0.0,1.0
2012-09-11,17.2599,17.2599,17.2599,17.2599,100,15.1791691801878,15.1791691801878,15.1791691801878,15.1791691801878,113.707804393721,0.0,1.0
2012-09-12,17.38,17.4,17.32,17.32,4400,15.2847907781426,15.3023797203499,15.2320239515207,15.2320239515207,5003.14339332375,0.0,1.0
2012-09-13,17.5599,17.5599,17.5599,17.5599,200,15.4430033132972,15.4430033132972,15.4430033132972,15.4430033132972,227.415608787444,0.0,1.0
2012-09-14,17.82,17.93,17.72,17.72,5000,15.6717475067032,15.7684866888433,15.5838027956667,15.5838027956667,5685.39021968608,0.0,1.0
2012-09-17,17.7,17.85,17.7,17.85,5500,15.5662138534594,15.6981309200141,15.5662138534594,15.6981309200141,6253.92924165469,0.0,1.0
2012-09-18,17.69,17.75,17.69,17.75,1900,15.5574193823557,15.6101862089776,15.5574193823557,15.6101862089776,2160.44828348072,0.0,1.0
2012-09-19,17.71,17.72,17.6895,17.72,1600,15.575008324563,15.5838027956667,15.5569796588005,15.5838027956667,1819.32487029955,0.0,1.0
2012-09-20,17.54,17.69,17.54,17.69,700,15.425502315801,15.5574193823557,15.425502315801,15.5574193823557,795.954630756051,0.0,1.0
2012-09-21,17.6,17.6,17.6,17.6,500,15.4782691424229,15.4782691424229,15.4782691424229,15.4782691424229,568.539021968608,0.0,1.0
2012-09-24,17.4755,17.55,17.4755,17.55,1300,15.3687779771824,15.4342967869046,15.3687779771824,15.4342967869046,1478.20145711839,0.0,1.0
2012-09-25,17.48,17.48,17.48,17.48,0,15.3727354891791,15.3727354891791,15.3727354891791,15.3727354891791,0,0.0,1.0
2012-09-26,17.11,17.11,17.11,17.11,500,15.0473400583441,15.0473400583441,15.0473400583441,15.0473400583441,568.539021968607,0.0,1.0
2012-09-27,17.3583,17.36,17.34,17.34,600,15.2657067758477,15.2672018359353,15.249612893728,15.249612893728,682.246826362329,0.0,1.0
2012-09-28,17.36,17.36,17.36,17.36,0,15.2672018359353,15.2672018359353,15.2672018359353,15.2672018359353,0,0.0,1.0
2012-10-01,17.35,17.35,17.35,17.35,400,15.2584073648316,15.2584073648316,15.2584073648316,15.2584073648316,454.831217574888,0.0,1.0
2012-10-02,17.38,17.38,17.36,17.37,1200,15.2847907781426,15.2847907781426,15.2672018359353,15.2759963070389,1364.49365272466,0.0,1.0
2012-10-03,17.52,17.52,17.52,17.52,500,15.4079133735937,15.4079133735937,15.4079133735937,15.4079133735937,568.539021968608,0.0,1.0
2012-10-04,17.5499,17.59,17.5499,17.59,2200,15.4342088421936,15.4694746713192,15.4342088421936,15.4694746713192,2501.57169666188,0.0,1.0
2012-10-05,17.55,17.55,17.55,17.55,0,15.4342967869046,15.4342967869046,15.4342967869046,15.4342967869046,0,0.0,1.0
2012-10-08,17.62,17.6201,17.62,17.6201,2000,15.4958580846302,15.4959460293412,15.4958580846302,15.4959460293412,2274.15608787443,0.0,1.0
2012-10-09,17.53,17.53,17.5099,17.5099,1300,15.4167078446973,15.4167078446973,15.399030957779,15.399030957779,1478.20145711839,0.0,1.0
2012-10-10,17.3999,17.3999,17.3999,17.3999,1000,15.3022917756389,15.3022917756389,15.3022917756389,15.3022917756389,1137.07804393721,0.0,1.0
2012-10-11,17.55,17.55,17.55,17.55,300,15.4342967869046,15.4342967869046,15.4342967869046,15.4342967869046,341.123413181166,0.0,1.0
2012-10-12,17.378,17.3867,17.378,17.3867,1200,15.2830318839219,15.290683073782,15.2830318839219,15.290683073782,1364.49365272466,0.0,1.0
2012-10-15,17.38,17.38,17.38,17.38,0,15.2847907781426,15.2847907781426,15.2847907781426,15.2847907781426,0,0.0,1.0
2012-10-16,17.64,17.65,17.64,17.65,200,15.5134470268375,15.5222414979411,15.5134470268375,15.5222414979411,227.415608787443,0.0,1.0
2012-10-17,17.748,17.76,17.748,17.76,300,15.6084273147569,15.6189806800813,15.6084273147569,15.6189806800813,341.123413181165,0.0,1.0
2012-10-18,17.75,17.75,17.75,17.75,0,15.6101862089776,15.6101862089776,15.6101862089776,15.6101862089776,0,0.0,1.0
2012-10-19,17.4599,17.46,17.4,17.4599,1600,15.3550586022607,15.3551465469718,15.3023797203499,15.3550586022607,1819.32487029955,0.0,1.0
2012-10-22,17.46,17.46,17.46,17.46,0,15.3551465469718,15.3551465469718,15.3551465469718,15.3551465469718,0,0.0,1.0
2012-10-23,17.34,17.34,17.3399,17.3399,500,15.249612893728,15.249612893728,15.249524949017,15.249524949017,568.539021968608,0.0,1.0
2012-10-24,17.34,17.34,17.34,17.34,0,15.249612893728,15.249612893728,15.249612893728,15.249612893728,0,0.0,1.0
2012-10-25,17.16,17.24,14.28,17.24,9200,15.0913124138623,15.1616681826915,12.5585047360113,15.1616681826915,10461.1180042224,0.0,1.0
2012-10-26,17.1,17.16,15.22,15.22,2000,15.0385455872404,15.0913124138623,13.3851850197543,13.3851850197543,2274.15608787444,0.0,1.0
2012-10-31,17.1681,17.1681,15.548,15.548,1100,15.0984359354563,15.0984359354563,13.673643671954,13.673643671954,1250.78584833094,0.0,1.0
2012-11-01,17.43,17.43,17.25,17.25,400,15.3287631336608,15.3287631336608,15.1704626537951,15.1704626537951,454.831217574888,0.0,1.0
2012-11-02,17.5,17.5,17.5,17.5,800,15.3903244313864,15.3903244313864,15.3903244313864,15.3903244313864,909.662435149773,0.0,1.0
2012-11-05,17.5,17.5,17.5,17.5,0,15.3903244313864,15.3903244313864,15.3903244313864,15.3903244313864,0,0.0,1.0
2012-11-06,17.4099,17.4099,17.4099,17.4099,100,15.3110862467425,15.3110862467425,15.3110862467425,15.3110862467425,113.707804393722,0.0,1.0
2012-11-07,16.9689,16.9689,16.9689,16.9689,100,14.9232500710716,14.9232500710716,14.9232500710716,14.9232500710716,113.707804393722,0.0,1.0
2012-11-08,16.97,16.97,16.97,16.97,0,14.924217462893,14.924217462893,14.924217462893,14.924217462893,0,0.0,1.0
2012-11-09,16.8851,16.8851,16.8851,16.8851,500,14.849552403223,14.849552403223,14.849552403223,14.849552403223,568.539021968608,0.0,1.0
2012-11-12,16.8699,16.9,16.8699,16.87,600,14.8361848071454,14.8626561651674,14.8361848071454,14.8362727518565,682.246826362332,0.0,1.0
2012-11-13,16.77,16.8,16.77,16.8,400,14.74832804082,14.7747114541309,14.74832804082,14.7747114541309,454.831217574886,0.0,1.0
2012-11-14,16.59,16.89,16.59,16.89,500,14.5900275609543,14.8538616940638,14.5900275609543,14.8538616940638,568.539021968608,0.0,1.0
2012-11-15,16.49,16.6399,16.4899,16.52,3200,14.5020828499178,14.6339119717615,14.5019949052068,14.5284662632287,3638.6497405991,0.0,1.0
2012-11-16,16.49,16.49,16.49,16.49,0,14.5020828499178,14.5020828499178,14.5020828499178,14.5020828499178,0,0.0,1.0
2012-11-19,16.99,17.0,16.0,16.82,1600,14.9418064051003,14.9506008762039,14.071153765839,14.7923003963382,1819.32487029954,0.0,1.0
2012-11-20,17.02,17.13,17.02,17.12,7200,14.9681898184112,15.0649290005514,14.9681898184112,15.0561345294477,8186.96191634797,0.0,1.0
2012-11-21,17.28,17.28,17.14,17.14,3000,15.1968460671061,15.1968460671061,15.073723471655,15.073723471655,3411.23413181165,0.0,1.0
2012-11-23,17.28,17.28,17.28,17.28,0,15.1968460671061,15.1968460671061,15.1968460671061,15.1968460671061,0,0.0,1.0
2012-11-26,17.28,17.28,17.28,17.28,0,15.1968460671061,15.1968460671061,15.1968460671061,15.1968460671061,0,0.0,1.0
2012-11-27,17.4,17.4,17.3395,17.3395,300,15.3023797203499,15.3023797203499,15.2491731701728,15.2491731701728,341.123413181165,0.0,1.0
2012-11-28,17.4,17.4,17.4,17.4,0,15.3023797203499,15.3023797203499,15.3023797203499,15.3023797203499,0,0.0,1.0
2012-11-29,17.69,17.69,17.6,17.6,500,15.5574193823557,15.5574193823557,15.4782691424229,15.4782691424229,568.53902196861,0.0,1.0
2012-11-30,17.55,17.73,17.55,17.73,900,15.4342967869046,15.5925972667703,15.4342967869046,15.5925972667703,1023.3702395435,0.0,1.0
2012-12-03,17.63,17.75,17.6137,17.75,1600,15.5046525557338,15.6101862089776,15.4903175678349,15.6101862089776,1819.32487029955,0.0,1.0
2012-12-04,17.56,17.65,17.56,17.65,800,15.4430912580083,15.5222414979411,15.4430912580083,15.5222414979411,909.662435149773,0.0,1.0
2012-12-05,17.48,17.48,17.48,17.48,200,15.3727354891791,15.3727354891791,15.3727354891791,15.3727354891791,227.415608787443,0.0,1.0
2012-12-06,17.528,17.528,16.75,17.47,900,15.4149489504766,15.4149489504766,14.7307390986127,15.3639410180754,1023.3702395435,0.0,1.0
2012-12-07,17.6,17.6,17.6,17.6,1000,15.4782691424229,15.4782691424229,15.4782691424229,15.4782691424229,1137.07804393722,0.0,1.0
2012-12-10,17.7499,17.79,17.65,17.65,3600,15.6100982642666,15.6453640933922,15.5222414979411,15.5222414979411,4093.48095817398,0.0,1.0
2012-12-11,18.0,18.0399,17.89,18.03,1500,15.8300479865689,15.8651379262724,15.7333088044287,15.8564313998798,1705.61706590582,0.0,1.0
2012-12-12,18.0,18.0,18.0,18.0,0,15.8300479865689,15.8300479865689,15.8300479865689,15.8300479865689,0,0.0,1.0
2012-12-13,17.9264,17.96,17.9264,17.96,600,15.765320679246,15.7948701021543,15.765320679246,15.7948701021543,682.24682636233,0.0,1.0
2012-12-14,17.81,17.81,17.79,17.8,700,15.6629530355995,15.6629530355995,15.6453640933922,15.6541585644959,795.954630756053,0.0,1.0
2012-12-17,17.81,17.81,17.81,17.81,0,15.6629530355995,15.6629530355995,15.6629530355995,15.6629530355995,0,0.0,1.0
2012-12-18,18.4799,18.4799,18.11,18.11,4000,16.252094654833,16.252094654833,15.926787168709,15.926787168709,4548.31217574887,0.0,1.0
2012-12-19,18.45,18.45,18.45,18.45,200,16.2257991862331,16.2257991862331,16.2257991862331,16.2257991862331,227.415608787443,0.0,1.0
2012-12-20,18.5175,18.5175,18.43,18.47,7100,16.2851618661827,16.2851618661827,16.2082102440258,16.2433881284404,8073.25411195425,0.0,1.0
2012-12-21,18.3099,18.3099,18.3099,18.3099,100,16.1025886460709,16.1025886460709,16.1025886460709,16.1025886460709,113.707804393722,0.0,1.0
2012-12-24,18.31,18.31,18.31,18.31,0,16.102676590782,16.102676590782,16.102676590782,16.102676590782,0,0.0,1.0
2012-12-26,18.31,18.31,18.31,18.31,0,16.102676590782,16.102676590782,16.102676590782,16.102676590782,0,0.0,1.0
2012-12-27,17.194,17.2,17.194,17.2,400,15.9833364973526,15.988914025501,15.9833364973526,15.988914025501,430.298142139419,0.980301,1.0
2012-12-28,17.17,17.21,17.17,17.2099,2800,15.9610263847588,15.9982099057484,15.9610263847588,15.9981169469459,3012.08699497595,0.0,1.0
2012-12-31,17.41,17.46,16.92,16.92,2900,16.1841275106961,16.230606911933,15.7286293785742,15.7286293785742,3119.66153051079,0.0,1.0
2013-01-02,17.97,17.97,17.72,17.94,6400,16.7046968045496,16.7046968045496,16.472299798365,16.6768091638074,6884.77027423072,0.0,1.0
2013-01-03,17.9211,18.11,17.9211,18.05,2900,16.6592399501399,16.834839128013,16.6592399501399,16.7790638465287,3119.66153051079,0.0,1.0
2013-01-04,18.22,18.22,18.05,18.05,3900,16.9370938107342,16.9370938107342,16.7790638465287,16.7790638465287,4195.40688585935,0.0,1.0
2013-01-07,18.204,18.24,18.18,18.19,7200,16.9222204023384,16.955685571229,16.8999102897447,16.909206169992,7745.36655850956,0.0,1.0
2013-01-08,18.04,18.16,18.04,18.16,800,16.7697679662813,16.8813185292499,16.7697679662813,16.8813185292499,860.59628427884,0.0,1.0
2013-01-09,18.14,18.14,18.1214,18.13,1200,16.8627267687551,16.8627267687551,16.845436431495,16.8534308885077,1290.89442641826,0.0,1.0
2013-01-10,18.22,18.7,18.1499,18.7,6700,16.9370938107342,17.3832960626086,16.8719296902,17.3832960626086,7207.49388083529,0.0,1.0
2013-01-11,18.26,18.26,18.1869,18.22,700,16.9742773317237,16.9742773317237,16.9063244471154,16.9370938107342,753.021748743987,0.0,1.0
2013-01-14,18.1038,18.3,18.1038,18.3,2000,16.8290756822596,17.0114608527133,16.8290756822596,17.0114608527133,2151.4907106971,0.0,1.0
2013-01-15,18.216,18.216,18.12,18.12,300,16.9333754586352,16.9333754586352,16.8441350082604,16.8441350082604,322.723606604566,0.0,1.0
2013-01-16,18.1201,18.1201,18.1201,18.1201,300,16.8442279670628,16.8442279670628,16.8442279670628,16.8442279670628,322.723606604566,0.0,1.0
2013-01-17,18.28,18.28,18.25,18.25,400,16.9928690922185,16.9928690922185,16.9649814514764,16.9649814514764,430.29814213942,0.0,1.0
2013-01-18,18.28,18.28,18.28,18.28,200,16.9928690922185,16.9928690922185,16.9928690922185,16.9928690922185,215.14907106971,0.0,1.0
2013-01-22,18.35,18.86,18.25,18.49,10700,17.0579402539502,17.5320301465668,16.9649814514764,17.1880825774136,11510.4753022295,0.0,1.0
2013-01-23,18.42,18.42,18.3799,18.4,3700,17.1230114156819,17.1230114156819,17.0857349358899,17.1044196551871,3980.25781478963,0.0,1.0
2013-01-24,18.48,18.48,18.43,18.43,2200,17.1787866971662,17.1787866971662,17.1323072959293,17.1323072959293,2366.63978176681,0.0,1.0
2013-01-25,18.5199,18.5199,18.42,18.47,1700,17.2158772593533,17.2158772593533,17.1230114156819,17.1694908169188,1828.76710409253,0.0,1.0
2013-01-28,18.5,18.55,18.5,18.52,12700,17.197378457661,17.2438578588979,17.197378457661,17.2159702181557,13661.9660129266,0.0,1.0
2013-01-29,18.6099,18.6099,18.49,18.49,800,17.2995401815797,17.2995401815797,17.1880825774136,17.1880825774136,860.596284278841,0.0,1.0
2013-01-30,18.5,18.7499,18.5,18.57,1200,17.197378457661,17.4296825050431,17.197378457661,17.2624496193926,1290.89442641826,0.0,1.0
2013-01-31,18.6099,18.6099,18.5,18.5,3500,17.2995401815797,17.2995401815797,17.197378457661,17.197378457661,3765.10874371993,0.0,1.0
2013-02-01,18.8499,18.86,18.74,18.74,5900,17.5226413075169,17.5320301465668,17.4204795835982,17.4204795835982,6346.89759655646,0.0,1.0
2013-02-04,18.6,18.74,18.6,18.74,2200,17.2903372601348,17.4204795835982,17.2903372601348,17.4204795835982,2366.63978176681,0.0,1.0
2013-02-05,18.849,18.849,18.73,18.73,13900,17.5218046782947,17.5218046782947,17.4111837033508,17.4111837033508,14952.8604393448,0.0,1.0
2013-02-06,18.88,18.92,18.71,18.76,12100,17.5506219070616,17.5878054280511,17.392591942856,17.439071344093,13016.5187997174,0.0,1.0
2013-02-07,18.838,18.9,18.81,18.9,1700,17.5115792100225,17.5692136675563,17.4855507453299,17.5692136675563,1828.76710409254,0.0,1.0
2013-02-08,19.1,19.114,18.82,18.82,11000,17.755131272504,17.7681455048504,17.4948466255773,17.4948466255773,11833.1989088341,0.0,1.0
2013-02-11,19.15,19.15,19.1,19.1,7900,17.8016106737409,17.8016106737409,17.755131272504,17.755131272504,8498.38830725357,0.0,1.0
2013-02-12,19.25,19.29,19.1999,19.1999,2200,17.8945694762148,17.9317529972043,17.8479971161754,17.8479971161754,2366.63978176681,0.0,1.0
2013-02-13,19.16,19.35,18.5,19.22,10400,17.8109065539883,17.9875282786886,17.197378457661,17.8666818354726,11187.7516956249,0.0,1.0
2013-02-14,19.33,19.33,19.19,19.19,5400,17.9689365181939,17.9689365181939,17.8387941947305,17.8387941947305,5809.02491888216,0.0,1.0
2013-02-15,19.3,19.37,19.3,19.37,1800,17.9410488774517,18.0061200391834,17.9410488774517,18.0061200391834,1936.34163962739,0.0,1.0
2013-02-19,19.43,19.45,19.33,19.33,3400,18.0618953206677,18.0804870811625,17.9689365181939,17.9689365181939,3657.53420818507,0.0,1.0
2013-02-20,19.1,19.44,19.1,19.44,2400,17.755131272504,18.0711912009151,17.755131272504,18.0711912009151,2581.78885283652,0.0,1.0
2013-02-21,18.851,19.1,18.71,19.1,4300,17.5236638543441,17.755131272504,17.392591942856,17.755131272504,4625.70502799878,0.0,1.0
2013-02-22,18.9955,18.9955,18.8465,18.9,3900,17.6579893239189,17.6579893239189,17.5194807082328,17.5692136675563,4195.40688585934,0.0,1.0
2013-02-25,18.7,19.08,18.7,19.08,2800,17.3832960626086,17.7365395120092,17.3832960626086,17.7365395120092,3012.08699497595,0.0,1.0
2013-02-26,18.688,18.688,18.67,18.67,1200,17.3721410063118,17.3721410063118,17.3554084218665,17.3554084218665,1290.89442641826,0.0,1.0
2013-02-27,18.97,18.97,18.809,18.809,2700,17.634284829288,17.634284829288,17.4846211573051,17.4846211573051,2904.51245944109,0.0,1.0
2013-02-28,18.97,19.08,18.97,19.08,5000,17.634284829288,17.7365395120092,17.634284829288,17.7365395120092,5378.72677674276,0.0,1.0
2013-03-01,19.03,19.03,18.84,18.84,3400,17.6900601107723,17.6900601107723,17.513438386072,17.513438386072,3657.53420818508,0.0,1.0
2013-03-04,18.958,19.38,18.9,19.01,8800,17.6231297729912,18.0154159194308,17.5692136675563,17.6714683502776,9466.55912706722,0.0,1.0
2013-03-05,19.29,19.39,19.22,19.39,3400,17.9317529972043,18.0247117996782,17.8666818354726,18.0247117996782,3657.53420818508,0.0,1.0
2013-03-06,19.28,19.7,19.2,19.35,5900,17.9224571169569,18.3128840873471,17.8480900749779,17.9875282786886,6346.89759655646,0.0,1.0
2013-03-07,19.33,19.3399,19.29,19.33,1100,17.9689365181939,17.9781394396388,17.9317529972043,17.9689365181939,1183.3198908834,0.0,1.0
2013-03-08,19.56,19.62,19.489,19.62,3900,18.1827417638837,18.238517045368,18.1167410141273,18.238517045368,4195.40688585935,0.0,1.0
2013-03-11,19.65,19.65,19.54,19.54,2800,18.2664046861102,18.2664046861102,18.1641500033889,18.1641500033889,3012.08699497593,0.0,1.0
2013-03-12,19.55,19.66,19.5,19.64,9700,18.1734458836363,18.2757005663575,18.1269664823994,18.2571088058628,10434.7299468809,0.0,1.0
2013-03-13,19.6399,19.87,19.55,19.55,1100,18.2570158470603,18.4709140515526,18.1734458836363,18.1734458836363,1183.31989088341,0.0,1.0
2013-03-14,19.66,19.66,19.62,19.64,3100,18.2757005663575,18.2757005663575,18.238517045368,18.2571088058628,3334.81060158051,0.0,1.0
2013-03-15,19.6,19.66,19.5466,19.66,1400,18.2199252848732,18.2757005663575,18.1702852843522,18.2757005663575,1506.04349748797,0.0,1.0
2013-03-18,19.3201,19.44,19.3201,19.44,3200,17.9597335967489,18.0711912009151,17.9597335967489,18.0711912009151,3442.38513711537,0.0,1.0
2013-03-19,19.2001,19.4899,19.2001,19.4899,1000,17.8481830337803,18.1175776433495,17.8481830337803,18.1175776433495,1075.74535534855,0.0,1.0
2013-03-20,19.358,19.358,19.358,19.358,100,17.9949649828865,17.9949649828865,17.9949649828865,17.9949649828865,107.574535534855,0.0,1.0
2013-03-21,19.32,19.4,19.32,19.3848,2700,17.9596406379465,18.0340076799255,17.9596406379465,18.0198779419495,2904.51245944108,0.0,1.0
2013-03-22,19.41,19.44,19.37,19.37,1000,18.0433035601729,18.0711912009151,18.0061200391834,18.0061200391834,1075.74535534855,0.0,1.0
2013-03-25,19.41,19.4501,19.41,19.4501,2400,18.0433035601729,18.0805800399649,18.0433035601729,18.0805800399649,2581.78885283653,0.0,1.0
2013-03-26,19.41,19.41,19.41,19.41,0,18.0433035601729,18.0433035601729,18.0433035601729,18.0433035601729,0,0.0,1.0
2013-03-27,19.54,19.54,19.41,19.41,900,18.1641500033889,18.1641500033889,18.0433035601729,18.0433035601729,968.170819813697,0.0,1.0
2013-03-28,19.671,19.6959,19.54,19.54,3000,18.2859260346297,18.3090727764456,18.1641500033889,18.1641500033889,3227.23606604564,0.0,1.0
2013-04-01,19.4515,19.69,19.42,19.69,3800,18.0818814631996,18.3035882070997,18.0525994404203,18.3035882070997,4087.83235032449,0.0,1.0
2013-04-02,19.48,19.55,19.48,19.52,4800,18.1083747219046,18.1734458836363,18.1083747219046,18.1455582428942,5163.57770567305,0.0,1.0
2013-04-03,19.25,19.5,19.25,19.5,1600,17.8945694762148,18.1269664823994,17.8945694762148,18.1269664823994,1721.19256855768,0.0,1.0
2013-04-04,19.2699,19.27,19.09,19.1902,3000,17.9130682779071,17.9131612367095,17.7458353922566,17.8389801123354,3227.23606604565,0.0,1.0
2013-04-05,19.14,19.15,18.92,18.92,920000,17.7923147934936,17.8016106737409,17.5878054280511,17.5878054280511,989685.726920664,0.0,1.0
2013-04-08,19.41,19.41,19.24,19.24,1000,18.0433035601729,18.0433035601729,17.8852735959674,17.8852735959674,1075.74535534855,0.0,1.0
2013-04-09,19.51,19.56,19.37,19.44,2900,18.1362623626468,18.1827417638837,18.0061200391834,18.0711912009151,3119.66153051079,0.0,1.0
2013-04-10,19.68,19.78,19.43,19.59,3400,18.2942923268523,18.3872511293261,18.0618953206677,18.2106294046258,3657.53420818507,0.0,1.0
2013-04-11,19.87,19.92,19.732,19.732,1900,18.4709140515526,18.5173934527895,18.3426309041387,18.3426309041387,2043.91617516225,0.0,1.0
2013-04-12,19.8721,19.8721,19.72,19.72,800,18.4728661864046,18.4728661864046,18.3314758478418,18.3314758478418,860.596284278839,0.0,1.0
2013-04-15,19.32,19.78,19.32,19.78,3300,17.9596406379465,18.3872511293261,17.9596406379465,18.3872511293261,3549.95967265021,0.0,1.0
2013-04-16,19.64,19.64,19.4,19.4,8600,18.2571088058628,18.2571088058628,18.0340076799255,18.0340076799255,9251.41005599752,0.0,1.0
2013-04-17,19.28,19.43,19.1801,19.43,13800,17.9224571169569,18.0618953206677,17.8295912732856,18.0618953206677,14845.28590381,0.0,1.0
2013-04-18,19.16,19.28,19.07,19.25,3300,17.8109065539883,17.9224571169569,17.7272436317619,17.8945694762148,3549.95967265022,0.0,1.0
2013-04-19,19.27,19.38,19.08,19.23,2500,17.9131612367095,18.0154159194308,17.7365395120092,17.87597771572,2689.36338837138,0.0,1.0
2013-04-22,19.48,19.48,19.2,19.41,1300,18.1083747219046,18.1083747219046,17.8480900749779,18.0433035601729,1398.46896195312,0.0,1.0
2013-04-23,19.749,19.76,19.698,19.698,2600,18.3584339005593,18.3686593688314,18.3110249112976,18.3110249112976,2796.93792390623,0.0,1.0
2013-04-24,19.87,19.96,19.711,19.711,1900,18.4709140515526,18.5545769737791,18.3231095556192,18.3231095556192,2043.91617516225,0.0,1.0
2013-04-25,20.1234,20.174,20.1234,20.174,400,18.7064716570213,18.7535088110731,18.7064716570213,18.7535088110731,430.298142139421,0.0,1.0
2013-04-26,20.05,20.12,20.05,20.07,366100,18.6382398960055,18.7033110577372,18.6382398960055,18.6568316565003,393830.374593105,0.0,1.0
2013-04-29,20.15,20.2,20.09,20.09,6400,18.7311986984794,18.7776780997163,18.6754234169951,18.6754234169951,6884.77027423071,0.0,1.0
2013-04-30,20.23,20.42,20.08,20.18,40900,18.8055657404584,18.9821874651587,18.6661275367477,18.7590863392215,43997.9850337558,0.0,1.0
2013-05-01,20.17,20.25,20.08,20.25,1100,18.7497904589741,18.8241575009532,18.6661275367477,18.8241575009532,1183.31989088341,0.0,1.0
2013-05-02,20.33,20.3399,20.12,20.12,1700,18.8985245429323,18.9077274643772,18.7033110577372,18.7033110577372,1828.76710409253,0.0,1.0
2013-05-03,20.43,20.6,20.43,20.589,36100,18.9914833454061,19.1495133096117,18.9914833454061,19.1392878413395,38834.4073280827,0.0,1.0
2013-05-06,20.68,20.95,20.6,20.95,33400,19.2238803515907,19.4748691182701,19.1495133096117,19.4748691182701,35929.8948686417,0.0,1.0
2013-05-07,20.78,20.78,20.651,20.73,117600,19.3168391540646,19.3168391540646,19.1969222988733,19.2703597528277,126507.653788989,0.0,1.0
2013-05-08,20.8979,20.95,20.74,20.74,13700,19.4264375821812,19.4748691182701,19.279655633075,19.279655633075,14737.7113682752,0.0,1.0
2013-05-09,20.89,21.01,20.2,20.2,30200,19.4190938367858,19.5306443997544,18.7776780997163,18.7776780997163,32487.5097315262,0.0,1.0
2013-05-10,20.9716,20.99,20.75,20.9,9200,19.4949482196045,19.5120526392597,19.2889515133224,19.4283897170332,9896.85726920665,0.0,1.0
2013-05-13,21.0,21.16,20.88,20.99,43300,19.521348519507,19.6700826034652,19.4097979565384,19.5120526392597,46579.7738865923,0.0,1.0
2013-05-14,21.26,21.26,21.0,21.0,23800,19.763041405939,19.763041405939,19.521348519507,19.521348519507,25602.7394572955,0.0,1.0
2013-05-15,21.37,21.37,21.1578,21.23,52800,19.8652960886603,19.8652960886603,19.6680375098108,19.7351537651969,56799.3547624034,0.0,1.0
2013-05-16,21.31,21.44,21.26,21.32,30100,19.8095208071759,19.9303672503919,19.763041405939,19.8188166874233,32379.9351959915,0.0,1.0
2013-05-17,21.57,21.59,21.31,21.32,23500,20.0512136936079,20.0698054541027,19.8095208071759,19.8188166874233,25280.015850691,0.0,1.0
2013-05-20,21.6,21.67,21.54,21.54,16000,20.0791013343501,20.1441724960818,20.0233260528658,20.0233260528658,17211.9256855768,0.0,1.0
2013-05-21,21.6,21.7099,21.5772,21.64,69800,20.0791013343501,20.1812630582688,20.0579067273861,20.1162848553396,75087.0258033288,0.0,1.0
2013-05-22,21.36,21.85,21.2436,21.65,130800,19.8560002084129,20.3114983405347,19.7477961623333,20.125580735587,140707.49247959,0.0,1.0
2013-05-23,21.36,21.38,21.04,21.16,23200,19.8560002084129,19.8745919689076,19.5585320404966,19.6700826034652,24957.2922440863,0.0,1.0
2013-05-24,21.09,21.22,21.0301,21.21,13100,19.6050114417335,19.7258578849495,19.5493291190517,19.7165620047021,14092.264155066,0.0,1.0
2013-05-28,21.28,21.4658,21.212,21.3714,35000,19.7816331664338,19.9543506214302,19.7184211807516,19.8665975118949,37651.0874371993,0.0,1.0
2013-05-29,21.16,21.2,20.95,21.18,23700,19.6700826034652,19.7072661244547,19.4748691182701,19.68867436396,25495.1649217606,0.0,1.0
2013-05-30,21.33,21.399,21.16,21.16,221200,19.8281125676707,19.8922541413777,19.6700826034652,19.6700826034652,237954.8726031,0.0,1.0
2013-05-31,21.04,21.3499,21.04,21.25,32700,19.5585320404966,19.846611369363,19.5585320404966,19.7537455256916,35176.8731198976,0.0,1.0
2013-06-03,20.9201,21.07,20.75,21.01,54100,19.4470744363304,19.5864196812387,19.2889515133224,19.5306443997544,58197.8237243567,0.0,1.0
2013-06-04,20.9,21.0999,20.81,21.03,20300,19.4283897170332,19.6142143631784,19.3447267948067,19.5492361602492,21837.6307135756,0.0,1.0
2013-06-05,20.6,20.9,20.58,20.85,29700,19.1495133096117,19.4283897170332,19.1309215491169,19.3819103157963,31949.6370538519,0.0,1.0
2013-06-06,20.8472,20.8472,20.51,20.56,82100,19.379307469327,19.379307469327,19.0658503873852,19.1123297886221,88318.693674116,0.0,1.0
2013-06-07,21.09,21.09,20.84,20.93,125400,19.6050114417335,19.6050114417335,19.3726144355489,19.4562773577753,134898.467560708,0.0,1.0
2013-06-10,21.0,21.18,20.92,21.08,190900,19.521348519507,19.68867436396,19.446981477528,19.5957155614861,205359.788336039,0.0,1.0
2013-06-11,20.87,21.0,20.73,20.73,10700,19.400502076291,19.521348519507,19.2703597528277,19.2703597528277,11510.4753022295,0.0,1.0
2013-06-12,20.655,21.19,20.6,21.19,85000,19.2006406509723,19.6979702442073,19.1495133096117,19.6979702442073,91438.3552046267,0.0,1.0
2013-06-13,20.9656,20.9656,20.35,20.6,73200,19.489370691456,19.489370691456,18.9171163034271,19.1495133096117,78744.560011514,0.0,1.0
2013-06-14,20.92,20.9999,20.88,20.9999,16300,19.446981477528,19.5212555607046,19.4097979565384,19.5212555607046,17534.6492921813,0.0,1.0
2013-06-17,20.99,21.099,20.8609,21.02,79800,19.5120526392597,19.6133777339561,19.3920428252659,19.5399402800018,85844.4793568141,0.0,1.0
2013-06-18,21.12,21.2,21.0,21.0,98200,19.6328990824756,19.7072661244547,19.521348519507,19.521348519507,105638.193895228,0.0,1.0
2013-06-19,20.92,21.375,20.8679,21.12,62300,19.446981477528,19.8699440287839,19.3985499414391,19.6328990824756,67018.9356382146,0.0,1.0
2013-06-20,20.3682,20.76,20.25,20.76,43900,18.9340348054773,19.2982473935698,18.8241575009532,19.2982473935698,47225.2210998014,0.0,1.0
2013-06-21,20.2948,20.45,20.0,20.4,71000,18.8658030444615,19.0100751059009,18.5917604947686,18.963595704664,76377.9202297471,0.0,1.0
2013-06-24,19.83,20.01,19.611,20.01,107000,18.4337305305631,18.601056375016,18.2301507531454,18.601056375016,115104.753022295,0.0,1.0
2013-06-25,20.2,20.2,19.9501,19.9501,27000,18.7776780997163,18.7776780997163,18.5453740523342,18.5453740523342,29045.1245944109,0.0,1.0
2013-06-26,20.4261,20.45,20.34,20.34,13700,18.9878579521096,19.0100751059009,18.9078204231797,18.9078204231797,14737.7113682752,0.0,1.0
2013-06-27,20.75,20.77,20.48,20.48,46400,19.2889515133224,19.3075432738172,19.037962746643,19.037962746643,49914.5844881728,0.0,1.0
2013-06-28,20.76,20.83,20.58,20.71,77500,19.2982473935698,19.3633185553015,19.1309215491169,19.2517679923329,83370.2650395127,0.0,1.0
2013-07-01,20.92,21.07,20.85,20.85,1028900,19.446981477528,19.5864196812387,19.3819103157963,19.3819103157963,1106834.39611812,0.0,1.0
2013-07-02,20.92,21.0,20.74,20.88,41400,19.446981477528,19.521348519507,19.279655633075,19.4097979565384,44535.8577114299,0.0,1.0
2013-07-03,20.844,20.9,20.732,20.82,20500,19.3763327876478,19.4283897170332,19.2722189288771,19.3540226750541,22052.7797846453,0.0,1.0
2013-07-05,21.07,21.07,20.83,21.04,26800,19.5864196812387,19.5864196812387,19.3633185553015,19.5585320404966,28829.9755233412,0.0,1.0
2013-07-08,21.19,21.2299,21.158,21.19,114500,19.6979702442073,19.7350608063944,19.6682234274157,19.6979702442073,123172.843187409,0.0,1.0
2013-07-09,21.38,21.41,21.22,21.34,481000,19.8745919689076,19.9024796096498,19.7258578849495,19.8374084479181,517433.515922654,0.0,1.0
2013-07-10,21.4399,21.4399,21.3329,21.42,25200,19.9302742915895,19.9302742915895,19.8308083729425,19.9117754898972,27108.7829547834,0.0,1.0
2013-07-11,21.75,21.7999,21.67,21.77,133000,20.2185395380609,20.2649259804953,20.1441724960818,20.2371312985556,143074.132261357,0.0,1.0
2013-07-12,21.84,21.84,21.66,21.66,129100,20.3022024602873,20.3022024602873,20.1348766158344,20.1348766158344,138878.725375498,0.0,1.0
2013-07-15,21.91,21.94,21.79,21.86,147900,20.367273622019,20.3951612627612,20.2557230590504,20.3207942207821,159102.738056051,0.0,1.0
2013-07-16,21.8,21.96,21.68,21.96,40800,20.2650189392978,20.4137530232559,20.1534683763292,20.4137530232559,43890.4104982208,0.0,1.0
2013-07-17,21.95,21.96,21.8516,21.91,54600,20.4044571430085,20.4137530232559,20.3129856813743,20.367273622019,58735.696402031,0.0,1.0
2013-07-18,22.0,22.06,21.9224,21.9973,109100,20.4509365442455,20.5067118257298,20.3788005135258,20.4484266565787,117363.818268527,0.0,1.0
2013-07-19,21.879,21.95,21.826,21.95,144600,20.3384563932521,20.4044571430085,20.289188227941,20.4044571430085,155552.778383401,0.0,1.0
2013-07-22,21.92,21.96,21.84,21.92,41400,20.3765695022664,20.4137530232559,20.3022024602873,20.3765695022664,44535.85771143,0.0,1.0
2013-07-23,21.91,22.04,21.89,22.04,81000,20.367273622019,20.488120065235,20.3486818615242,20.488120065235,87135.3737832326,0.0,1.0
2013-07-24,21.77,21.94,21.76,21.94,154100,20.2371312985556,20.3951612627612,20.2278354183082,20.3951612627612,165772.359259212,0.0,1.0
2013-07-25,21.86,21.86,21.684,21.75,40400,20.3207942207821,20.3207942207821,20.1571867284281,20.2185395380609,43460.1123560814,0.0,1.0
2013-07-26,21.88,21.88,21.716,21.78,29200,20.3393859812769,20.3393859812769,20.1869335452198,20.246427178803,31411.7643761776,0.0,1.0
2013-07-29,21.757,21.905,21.71,21.83,32600,20.225046654234,20.3626256818953,20.1813560170713,20.2929065800399,35069.2985843628,0.0,1.0
2013-07-30,21.88,21.91,21.77,21.91,52400,20.3393859812769,20.367273622019,20.2371312985556,20.367273622019,56369.0566202639,0.0,1.0
2013-07-31,21.95,22.0552,21.91,21.94,52500,20.4044571430085,20.502249803211,20.367273622019,20.3951612627612,56476.631155799,0.0,1.0
2013-08-01,22.33,22.35,22.19,22.19,249200,20.7577005924091,20.7762923529039,20.6275582689458,20.6275582689458,268075.742552859,0.0,1.0
2013-08-02,22.47,22.47,22.26,22.35,102300,20.8878429158725,20.8878429158725,20.6926294306775,20.7762923529039,110048.749852157,0.0,1.0
2013-08-05,22.5,22.5,22.3321,22.45,40600,20.9157305566147,20.9157305566147,20.7596527272611,20.8692511553778,43675.2614271511,0.0,1.0
2013-08-06,22.3,22.55,22.2553,22.55,60000,20.729812951667,20.9622099578516,20.6882603669612,20.9622099578516,64544.721320913,0.0,1.0
2013-08-07,22.24,22.31,22.1001,22.31,85400,20.6740376701827,20.7391088319144,20.5439883055218,20.7391088319144,91868.6533467662,0.0,1.0
2013-08-08,22.4,22.41,22.26,22.36,24100,20.8227717541408,20.8320676343882,20.6926294306775,20.7855882331513,25925.4630639001,0.0,1.0
2013-08-09,22.34,22.3899,22.2699,22.34,164500,20.7669964726565,20.813382915091,20.7018323521224,20.7669964726565,176960.110954837,0.0,1.0
2013-08-12,22.3,22.36,22.231,22.29,25700,20.729812951667,20.7855882331513,20.66567137796,20.7205170714196,27646.6556324578,0.0,1.0
2013-08-13,22.2599,22.38,22.1501,22.34,32100,20.692536471875,20.8041799936461,20.5904677067587,20.7669964726565,34531.4259066884,0.0,1.0
2013-08-14,22.12,22.27,22.1001,22.26,51700,20.5624871072141,20.7019253109248,20.5439883055218,20.6926294306775,55616.03487152,0.0,1.0
2013-08-15,21.74,22.1,21.7,21.97,73100,20.2092436578135,20.5438953467193,20.1720601368239,20.4230489035033,78636.9854759789,0.0,1.0
2013-08-16,21.75,22.02,21.74,22.02,32900,20.2185395380609,20.4695283047402,20.2092436578135,20.4695283047402,35392.0221909672,0.0,1.0
2013-08-19,21.59,21.82,21.55,21.76,39000,20.0698054541027,20.2836106997925,20.0326219331132,20.2278354183082,41954.0688585935,0.0,1.0
2013-08-20,21.77,21.86,21.5,21.55,67300,20.2371312985556,20.3207942207821,19.9861425318763,20.0326219331132,72397.6624149576,0.0,1.0
2013-08-21,21.67,21.89,21.612,21.75,38900,20.1441724960818,20.3486818615242,20.090256390647,20.2185395380609,41846.4943230586,0.0,1.0
2013-08-22,21.87,21.98,21.74,21.74,57200,20.3300901010295,20.4323447837507,20.2092436578135,20.2092436578135,61532.634325937,0.0,1.0
2013-08-23,22.02,22.04,21.85,21.95,121300,20.4695283047402,20.488120065235,20.3114983405347,20.4044571430085,130487.911603779,0.0,1.0
2013-08-26,22.03,22.19,22.0,22.05,88900,20.4788241849876,20.6275582689458,20.4509365442455,20.4974159454824,95633.7620904862,0.0,1.0
2013-08-27,21.61,21.7999,21.516,21.78,76900,20.0883972145975,20.2649259804953,20.0010159402721,20.246427178803,82724.8178263034,0.0,1.0
2013-08-28,21.69,21.73,21.5045,21.56,35300,20.1627642565766,20.1999477775661,19.9903256779876,20.0419178133606,37973.8110438037,0.0,1.0
2013-08-29,21.83,21.93,21.69,21.69,53500,20.2929065800399,20.3858653825138,20.1627642565766,20.1627642565766,57552.3765111476,0.0,1.0
2013-08-30,21.65,21.91,21.6301,21.86,47700,20.125580735587,20.367273622019,20.1070819338947,20.3207942207821,51313.0534501259,0.0,1.0
2013-09-03,21.92,22.03,21.801,21.83,98200,20.3765695022664,20.4788241849876,20.2659485273225,20.2929065800399,105638.193895228,0.0,1.0
2013-09-04,22.06,22.0899,21.8401,21.96,116700,20.5067118257298,20.5345065076694,20.3022954190898,20.4137530232559,125539.482969176,0.0,1.0
2013-09-05,22.1,22.21,22.0839,22.11,86000,20.5438953467193,20.6461500294405,20.528928979521,20.5531912269667,92514.1005599754,0.0,1.0
2013-09-06,22.1,22.235,21.97,22.15,91800,20.5438953467193,20.669389730059,20.4230489035033,20.5903747479562,98753.423620997,0.0,1.0
2013-09-09,22.37,22.37,22.19,22.19,127600,20.7948841133987,20.7948841133987,20.6275582689458,20.6275582689458,137265.107342475,0.0,1.0
2013-09-10,22.55,22.56,22.45,22.52,111100,20.9622099578516,20.971505838099,20.8692511553778,20.9343223171094,119515.308979224,0.0,1.0
2013-09-11,22.6,22.6,22.47,22.58,266100,21.0086893590885,21.0086893590885,20.8878429158725,20.9900975985938,286255.83905825,0.0,1.0
2013-09-12,22.55,22.68,22.49,22.68,52200,20.9622099578516,21.0830564010676,20.9064346763673,21.0830564010676,56153.9075491944,0.0,1.0
2013-09-13,22.55,22.6,22.4424,22.6,44300,20.9622099578516,21.0086893590885,20.8621862863897,21.0086893590885,47655.5192419408,0.0,1.0
2013-09-16,22.63,22.83,22.59,22.83,111600,21.0365769998307,21.2224946047784,20.9993934788411,21.2224946047784,120053.181656898,0.0,1.0
2013-09-17,22.73,22.73,22.6,22.62,74400,21.1295358023045,21.1295358023045,21.0086893590885,21.0272811195833,80035.4544379323,0.0,1.0
2013-09-18,22.95,23.004,22.63,22.78,204600,21.334045167747,21.3842429210829,21.0365769998307,21.1760152035414,220097.499704313,0.0,1.0
2013-09-19,23.03,23.06,22.97,23.06,78400,21.408412209726,21.4362998504682,21.3526369282417,21.4362998504682,84338.4358593266,0.0,1.0
2013-09-20,22.85,23.08,22.8199,23.08,104100,21.2410863652731,21.454891610963,21.2131057657285,21.454891610963,111985.091491784,0.0,1.0
2013-09-23,22.65,22.84,22.56,22.84,237900,21.0551687603254,21.2317904850257,20.971505838099,21.2317904850257,255919.820037421,0.0,1.0
2013-09-24,22.71,22.83,22.56,22.74,56100,21.1109440418098,21.2224946047784,20.971505838099,21.1388316825519,60349.3144350536,0.0,1.0
2013-09-25,22.77,22.875,22.66,22.77,37800,21.1667193232941,21.2643260658916,21.0644646405728,21.1667193232941,40663.1744321751,0.0,1.0
2013-09-26,22.88,22.91,22.76,22.82,142100,21.2689740060153,21.2968616467574,21.1574234430467,21.213198724531,152863.414995029,0.0,1.0
2013-09-27,22.84,22.88,22.75,22.83,33300,21.2317904850257,21.2689740060153,21.1481275627993,21.2224946047784,35822.3203331068,0.0,1.0
2013-09-30,22.72,22.8,22.55,22.65,107200,21.1202399220571,21.1946069640362,20.9622099578516,21.0551687603254,115319.902093365,0.0,1.0
2013-10-01,23.04,23.04,22.83,22.83,89300,21.4177080899734,21.4177080899734,21.2224946047784,21.2224946047784,96064.0602326257,0.0,1.0
2013-10-02,23.11,23.12,22.9317,22.97,117900,21.4827792517051,21.4920751319525,21.3170337068943,21.3526369282417,126830.377395594,0.0,1.0
2013-10-03,22.9,23.17,22.76,23.13,82500,21.28756576651,21.5385545331894,21.1574234430467,21.5013710121999,88748.9918162557,0.0,1.0
2013-10-04,23.18,23.22,22.9348,22.94,162600,21.5478504134368,21.5850339344263,21.3199154297709,21.3247492874996,174916.194779674,0.0,1.0
2013-10-07,22.96,23.14,22.95,23.05,218500,21.3433410479944,21.5106668924473,21.334045167747,21.4270039702208,235050.360143658,0.0,1.0
2013-10-08,22.46,23.0,22.4,23.0,198500,20.8785470356251,21.3805245689839,20.8227717541408,21.3805245689839,213535.453036688,0.0,1.0
2013-10-09,22.44,22.52,22.25,22.52,63600,20.8599552751304,20.9343223171094,20.6833335504301,20.9343223171094,68417.4046001677,0.0,1.0
2013-10-10,22.89,22.9299,22.7292,22.86,847300,21.2782698862627,21.3153604484497,21.1287921318847,21.2503822455205,911479.039586826,0.0,1.0
2013-10-11,23.12,23.13,22.8679,22.9,465600,21.4920751319525,21.5013710121999,21.2577259909159,21.28756576651,500867.037450285,0.0,1.0
2013-10-14,23.23,23.23,22.89,23.04,135400,21.5943298146737,21.5943298146737,21.2782698862627,21.4177080899734,145655.921114194,0.0,1.0
2013-10-15,23.09,23.27,23.0201,23.17,168000,21.4641874912104,21.6315133356633,21.3992092882811,21.5385545331894,180725.219698556,0.0,1.0
2013-10-16,23.35,23.4,23.1401,23.24,135400,21.7058803776423,21.7523597788793,21.5107598512497,21.6036256949211,145655.921114194,0.0,1.0
2013-10-17,23.63,23.63,23.33,23.38,198600,21.9661650245691,21.9661650245691,21.6872886171476,21.7337680183845,213643.027572222,0.0,1.0
2013-10-18,23.87,23.88,23.67,23.77,267300,22.1892661505063,22.1985620307537,22.0033485455586,22.0963073480325,287546.733484668,0.0,1.0
2013-10-21,23.91,23.99,23.82,23.9,240900,22.2264496714959,22.3008167134749,22.1427867492694,22.2171537912485,259147.056103465,0.0,1.0
2013-10-22,23.9,24.07,23.76,24.0,309000,22.2171537912485,22.375183755454,22.0870114677851,22.3101125937223,332405.314802702,0.0,1.0
2013-10-23,23.79,23.81,23.66,23.81,232600,22.1148991085273,22.133490869022,21.9940526653113,22.133490869022,250218.369654072,0.0,1.0
2013-10-24,24.13,24.13,23.86,23.92,217700,22.4309590369383,22.4309590369383,22.1799702702589,22.2357455517433,234189.76385938,0.0,1.0
2013-10-25,24.25,24.33,24.18,24.27,226100,22.5425095999069,22.616876641886,22.4774384381752,22.5611013604017,243226.024844308,0.0,1.0
2013-10-28,24.2,24.29,24.12,24.29,210700,22.49603019867,22.5796931208965,22.4216631566909,22.5796931208965,226659.54637194,0.0,1.0
2013-10-29,24.33,24.43,24.18,24.37,371600,22.616876641886,22.7098354443599,22.4774384381752,22.6540601628755,399746.974047522,0.0,1.0
2013-10-30,24.16,24.42,24.02,24.39,136900,22.4588466776805,22.7005395641125,22.3287043542171,22.6726519233703,147269.539147216,0.0,1.0
2013-10-31,24.02,24.15,24.0,24.11,111500,22.3287043542171,22.4495507974331,22.3101125937223,22.4123672764436,119945.607121363,0.0,1.0
2013-11-01,24.13,24.15,23.92,24.13,100700,22.4309590369383,22.4495507974331,22.2357455517433,22.4309590369383,108327.557283599,0.0,1.0
2013-11-04,24.21,24.25,24.1,24.24,270800,22.5053260789174,22.5425095999069,22.4030713961962,22.5332137196595,291311.842228387,0.0,1.0
2013-11-05,24.07,24.2,23.951,24.2,139000,22.375183755454,22.49603019867,22.2645627805101,22.49603019867,149528.604393449,0.0,1.0
2013-11-06,23.99,24.21,23.944,24.18,153900,22.3008167134749,22.5053260789174,22.258055664337,22.4774384381752,165557.210188142,0.0,1.0
2013-11-07,23.51,24.05,23.45,24.05,145700,21.8546144616005,22.3565919949592,21.7988391801162,22.3565919949592,156736.098274284,0.0,1.0
2013-11-08,23.815,23.815,23.42,23.51,183900,22.1381388091457,22.1381388091457,21.770951539374,21.8546144616005,197829.570848599,0.0,1.0
2013-11-11,23.89,23.9199,23.73,23.87,67200,22.2078579110011,22.2356525929408,22.0591238270429,22.1892661505063,72290.0878794226,0.0,1.0
2013-11-12,23.879,24.0492,23.7796,23.88,67600,22.197632442729,22.3558483245395,22.10523139307,22.1985620307537,72720.3860215619,0.0,1.0
2013-11-13,24.24,24.24,23.7484,23.86,189600,22.5332137196595,22.5332137196595,22.0762282466981,22.1799702702589,203961.319374086,0.0,1.0
2013-11-14,24.4,24.41,24.156,24.33,156100,22.6819478036177,22.6912436838651,22.4551283255815,22.616876641886,167923.849969909,0.0,1.0
2013-11-15,24.64,24.64,24.45,24.57,504600,22.9050489295549,22.9050489295549,22.7284272048546,22.8399777678232,542821.106308879,0.0,1.0
2013-11-18,24.47,24.77,24.33,24.75,399300,22.7470189653494,23.0258953727709,22.616876641886,23.0073036122761,429545.120390676,0.0,1.0
2013-11-19,24.2,24.51,24.13,24.47,557600,22.49603019867,22.7842024863389,22.4309590369383,22.7470189653494,599835.610142352,0.0,1.0
2013-11-20,24.189,24.36,24.1,24.33,154300,22.4858047303979,22.6447642826282,22.4030713961962,22.616876641886,165987.508330281,0.0,1.0
2013-11-21,24.41,24.49,24.235,24.3,431900,22.6912436838651,22.7656107258442,22.5285657795359,22.5889890011439,464614.418975039,0.0,1.0
2013-11-22,24.58,24.58,24.4001,24.5,164900,22.8492736480706,22.8492736480706,22.6820407624202,22.7749066060915,177390.409096976,0.0,1.0
2013-11-25,24.55,24.68,24.5,24.64,515000,22.8213860073285,22.9422324505445,22.7749066060915,22.9050489295549,554008.858004503,0.0,1.0
2013-11-26,24.7,24.78,24.43,24.62,214000,22.9608242110392,23.0351912530183,22.7098354443599,22.8864571690602,230209.50604459,0.0,1.0
2013-11-27,24.82,24.83,24.6736,24.79,307400,23.0723747740078,23.0816706542552,22.9362830871861,23.0444871332657,330684.122234145,0.0,1.0
2013-11-29,24.81,25.01,24.78,24.86,210900,23.0630788937605,23.2489964987081,23.0351912530183,23.1095582949974,226874.695443009,0.0,1.0
2013-12-02,24.78,24.92,24.75,24.88,297100,23.0351912530183,23.1653335764817,23.0073036122761,23.1281500554921,319603.945074054,0.0,1.0
2013-12-03,24.74,24.808,24.6022,24.76,89200,22.9980077320288,23.061219717711,22.8699105022198,23.0165994925235,95956.4856970906,0.0,1.0
2013-12-04,24.77,24.86,24.51,24.71,354100,23.0258953727709,23.1095582949974,22.7842024863389,22.9701200912866,380921.430328922,0.0,1.0
2013-12-05,24.68,24.82,24.6301,24.82,338900,22.9422324505445,23.0723747740078,22.89584600811,23.0723747740078,364570.100927623,0.0,1.0
2013-12-06,24.84,24.9115,24.73,24.9,200200,23.0909665345026,23.1574320782714,22.9887118517814,23.1467418159869,215364.22014078,0.0,1.0
2013-12-09,24.87,25.11,24.8187,25.01,239300,23.1188541752448,23.341955301182,23.0711663095757,23.2489964987081,257425.863534908,0.0,1.0
2013-12-10,24.84,24.981,24.8,24.89,149400,23.0909665345026,23.2220384459907,23.0537830135131,23.1374459357395,160716.356089074,0.0,1.0
2013-12-11,24.49,24.89,24.4391,24.86,116300,22.7656107258442,23.1374459357395,22.718294695385,23.1095582949974,125109.184827036,0.0,1.0
2013-12-12,24.451,24.539,24.35,24.44,172000,22.7293567928794,22.8111605390563,22.6354684023808,22.7191313246072,185028.20111995,0.0,1.0
2013-12-13,24.5998,24.65,24.5001,24.6,694900,22.8676794909604,22.9143448098023,22.774999564894,22.8678654085654,747535.447431709,0.0,1.0
2013-12-16,24.67,24.85,24.62,24.75,729000,22.9329365702971,23.10026241475,22.8864571690602,23.0073036122761,784218.364049093,0.0,1.0
2013-12-17,24.62,24.73,24.5079,24.73,270300,22.8864571690602,22.9887118517814,22.782250351487,22.9887118517814,290773.969550713,0.0,1.0
2013-12-18,24.96,24.96,24.45,24.69,282000,23.2025170974712,23.2025170974712,22.7284272048546,22.9515283307918,303360.190208292,0.0,1.0
2013-12-19,24.94,24.98,24.866,24.96,612000,23.1839253369765,23.221108857966,23.1151358231458,23.2025170974712,658356.157473312,0.0,1.0
2013-12-20,25.18,25.22,24.9916,25.05,264100,23.4070264629137,23.4442099839032,23.231892079053,23.2861800196977,284104.348347552,0.0,1.0
2013-12-23,25.38,25.39,25.2501,25.39,484700,23.5929440678614,23.6022399481087,23.4721905834478,23.6022399481087,521413.773737442,0.0,1.0
2013-12-24,25.47,25.49,25.39,25.46,472500,23.6766069900878,23.6951987505826,23.6022399481087,23.6673111098404,508289.680402191,0.0,1.0
2013-12-26,25.54,25.61,25.5,25.56,177800,23.7416781518195,23.8067493135512,23.70449463083,23.7602699123143,191267.524180972,0.0,1.0
2013-12-27,25.53,25.65,25.43,25.65,201400,23.7603238284197,23.8720057265556,23.6672555799731,23.8720057265556,216400.333477356,0.030058,1.0
2013-12-30,25.45,25.59,25.4301,25.59,193700,23.6858692296624,23.8161647774877,23.6673486482215,23.8161647774877,208126.835126931,0.0,1.0
2013-12-31,25.61,25.64,25.54,25.58,216000,23.834778427177,23.862698901711,23.7696306532644,23.806857952643,232087.745934007,0.0,1.0
2014-01-02,25.32,25.63,25.1975,25.61,295900,23.5648805066818,23.8533920768663,23.4508719023347,23.834778427177,317938.722323485,0.0,1.0
2014-01-03,25.28,25.4,25.2001,25.4,229900,23.5276532073032,23.6393351054391,23.4532916767943,23.6393351054391,247023.022176982,0.0,1.0
2014-01-06,25.17,25.37,25.08,25.36,261300,23.4252781340119,23.6114146309051,23.34151671041,23.6021078060605,280761.703761833,0.0,1.0
2014-01-07,25.34,25.42,25.2348,25.27,360100,23.5834941563712,23.6579487551284,23.4855863590053,23.5183463824585,386920.357920535,0.0,1.0
2014-01-08,25.38,25.58,25.24,25.44,260700,23.6207214557498,23.806857952643,23.4904259079245,23.6765624048178,280117.015578683,0.0,1.0
2014-01-09,25.28,25.45,25.15,25.44,374600,23.5276532073032,23.6858692296624,23.4066644843226,23.6765624048178,402500.322346661,0.0,1.0
2014-01-10,25.4,25.41,25.2145,25.37,517900,23.6393351054391,23.6486419302838,23.4666935045707,23.6114146309051,556473.350088992,0.0,1.0
2014-01-13,25.035,25.428,24.91,25.41,1223800,23.299635998609,23.6653942150042,23.1833006880507,23.6486419302838,1314948.99756499,0.0,1.0
2014-01-14,25.39,25.4,25.0601,25.14,292200,23.6300282805945,23.6393351054391,23.3229961289691,23.3973576594779,313963.145194059,0.0,1.0
2014-01-15,25.54,25.58,25.47,25.48,1215600,23.7696306532644,23.806857952643,23.7044828793517,23.7137897041964,1306138.25906194,0.0,1.0
2014-01-16,25.45,25.5899,25.358,25.54,785600,23.6858692296624,23.8160717092392,23.6002464410915,23.7696306532644,844111.727804425,0.0,1.0
2014-01-17,25.22,25.48,25.2,25.46,918000,23.4718122582352,23.7137897041964,23.4531986085459,23.6951760545071,986372.920219529,0.0,1.0
2014-01-21,25.22,25.53,25.1301,25.43,825200,23.4718122582352,23.7603238284197,23.3881439028817,23.6672555799731,886661.147892326,0.0,1.0
2014-01-22,25.32,25.33,25.19,25.23,437500,23.5648805066818,23.5741873315265,23.4438917837012,23.4811190830799,470085.133546889,0.0,1.0
2014-01-23,25.039,25.31,24.91,25.31,533700,23.3033587285469,23.5555736818372,23.1833006880507,23.5555736818372,573450.13891194,0.0,1.0
2014-01-24,24.47,24.97,24.41,24.97,432700,22.7738003948856,23.2391416371187,22.7179594458177,23.2391416371187,464927.628081689,0.0,1.0
2014-01-27,24.32,24.58,24.07,24.5,410300,22.6341980222157,22.8761754681769,22.4015274010992,22.8017208694196,440859.269244088,0.0,1.0
2014-01-28,24.419,24.52,24.231,24.34,590800,22.7263355881779,22.8203345191089,22.5513672810982,22.652811671905,634802.964341717,0.0,1.0
2014-01-29,24.14,24.3879,24.01,24.2,523400,22.4666751750118,22.697391362911,22.3456864520312,22.5225161240798,562382.991767867,0.0,1.0
2014-01-30,24.47,24.5599,24.286,24.35,263800,22.7738003948856,22.8574687502391,22.6025548177439,22.6621184967497,283447.904524959,0.0,1.0
2014-01-31,24.33,24.5229,24.07,24.4,255400,22.6435048470604,22.8230334983139,22.4015274010992,22.708652620973,274422.269960858,0.0,1.0
2014-02-03,23.62,24.36,23.5364,24.34,406800,21.9827202830894,22.6714253215944,21.9049152273881,22.652811671905,437098.588175714,0.0,1.0
2014-02-04,23.84,23.92,23.62,23.67,814500,22.187470429672,22.2619250284293,21.9827202830894,22.0292544073128,875164.20862615,0.0,1.0
2014-02-05,23.94,24.1399,23.51,23.75,171500,22.2805386781186,22.4665821067634,21.8803452097982,22.10370900607,184273.37235038,0.0,1.0
2014-02-06,23.97,24.05,23.84,23.89,163300,22.3084591526526,22.3829137514099,22.187470429672,22.2340045538953,175462.63384733,0.0,1.0
2014-02-07,24.38,24.41,24.01,24.15,261300,22.6900389712837,22.7179594458177,22.3456864520312,22.4759819998565,280761.703761833,0.0,1.0
2014-02-10,24.47,24.57,24.274,24.57,807800,22.7738003948856,22.8668686433322,22.5913866279303,22.8668686433322,867965.190580977,0.0,1.0
2014-02-11,24.71,24.74,24.5,24.53,170100,22.9971641911575,23.0250846656915,22.8017208694196,22.8296413439536,182769.09992303,0.0,1.0
2014-02-12,24.83,24.92,24.75,24.82,335700,23.1088460892934,23.1926075128954,23.0343914905361,23.0995392644488,360703.038472436,0.0,1.0
2014-02-13,25.02,25.05,24.52,24.74,325200,23.285675761342,23.313596235876,22.8203345191089,23.0250846656915,349420.99526731,0.0,1.0
2014-02-14,25.13,25.184,25.0,25.04,729300,23.3880508346333,23.4383076887944,23.2670621116527,23.3042894110313,783618.486618847,0.0,1.0
2014-02-18,25.37,25.39,25.1428,25.15,277200,23.6114146309051,23.6300282805945,23.3999635704344,23.4066644843226,297845.940615309,0.0,1.0
2014-02-19,25.11,25.4,25.07,25.35,182600,23.3694371849439,23.6393351054391,23.3322098855653,23.5928009812158,196200.103738656,0.0,1.0
2014-02-20,25.21,25.22,25.03,25.1,147200,23.4625054333906,23.4718122582352,23.2949825861867,23.3601303600993,158163.500932804,0.0,1.0
2014-02-21,25.19,25.3099,25.16,25.3,131100,23.4438917837012,23.5554806135887,23.4159713091673,23.5462668569925,140864.368018279,0.0,1.0
2014-02-24,25.27,25.45,25.2,25.27,358900,23.5183463824585,23.6858692296624,23.4531986085459,23.5183463824585,385630.981554237,0.0,1.0
2014-02-25,25.12,25.2864,25.071,25.27,667300,23.3787440097886,23.5336095752038,23.3331405680498,23.5183463824585,717000.707693346,0.0,1.0
2014-02-26,25.16,25.3299,25.04,25.24,429800,23.4159713091673,23.574094263278,23.3042894110313,23.4904259079245,461811.635196462,0.0,1.0
2014-02-27,25.35,25.35,25.0501,25.18,174400,23.5928009812158,23.5928009812158,23.3136893041244,23.4345849588566,187389.365235606,0.0,1.0
2014-02-28,25.19,25.32,24.995,25.25,534100,23.4438917837012,23.5648805066818,23.2624086992303,23.4997327327692,573879.931034042,0.0,1.0
2014-03-03,24.99,25.0,24.645,24.65,221800,23.257755286808,23.2670621116527,22.9366698296672,22.9413232420895,238319.731704457,0.0,1.0
2014-03-04,25.38,25.43,25.2701,25.28,146200,23.6207214557498,23.6672555799731,23.518439450707,23.5276532073032,157089.020627555,0.0,1.0
2014-03-05,25.4,25.46,25.34,25.44,438800,23.6393351054391,23.6951760545071,23.5834941563712,23.6765624048178,471481.957943714,0.0,1.0
2014-03-06,25.5,25.54,25.4,25.52,453600,23.7324033538857,23.7696306532644,23.6393351054391,23.7510170035751,487384.266461415,0.0,1.0
2014-03-07,25.42,25.67,25.32,25.63,137900,23.6579487551284,23.890619376245,23.5648805066818,23.8533920768663,148170.83409398,0.0,1.0
2014-03-10,25.29,25.45,25.16,25.42,516800,23.5369600321478,23.6858692296624,23.4159713091673,23.6579487551284,555291.421753217,0.0,1.0
2014-03-11,25.1049,25.41,25.0401,25.35,188700,23.3646907042732,23.6486419302838,23.3043824792798,23.5928009812158,202754.433600681,0.0,1.0
2014-03-12,25.12,25.12,24.81,25.0,214400,23.3787440097886,23.3787440097886,23.0902324396041,23.2670621116527,230368.577445607,0.0,1.0
2014-03-13,24.68,25.17,24.59,25.14,200500,22.9692437166235,23.4252781340119,22.8854822930216,23.3973576594779,215433.301202631,0.0,1.0
2014-03-14,24.7,24.83,24.5,24.66,796700,22.9878573663128,23.1088460892934,22.8017208694196,22.9506300669342,856038.459192701,0.0,1.0
2014-03-17,24.85,24.96,24.7628,24.81,1057900,23.1274597389828,23.229834812274,23.0463042263373,23.0902324396041,1136692.71492401,0.0,1.0
2014-03-18,25.1,25.13,24.904,24.91,265900,23.3601303600993,23.3880508346333,23.1777165931439,23.1833006880507,285704.313165983,0.0,1.0
2014-03-19,24.93,25.145,24.79,25.09,204700,23.20191433774,23.4020110719003,23.0716187899148,23.3508235352546,219946.118484682,0.0,1.0
2014-03-20,25.08,25.12,24.84,24.87,227300,23.34151671041,23.3787440097886,23.1181529141381,23.1460733886721,244229.373383332,0.0,1.0
2014-03-21,25.0,25.23,24.95,25.15,339300,23.2670621116527,23.4811190830799,23.2205279874294,23.4066644843226,364571.167571335,0.0,1.0
2014-03-24,24.77,25.06,24.6,25.05,176200,23.0530051402255,23.3229030607206,22.8947891178662,23.313596235876,189323.429785055,0.0,1.0
2014-03-25,24.67,24.9364,24.5703,24.86,183200,22.9599368917789,23.2078707056406,22.8671478480776,23.1367665638274,196844.791921805,0.0,1.0
2014-03-26,24.41,24.85,24.41,24.79,439300,22.7179594458177,23.1274597389828,22.7179594458177,23.0716187899148,472019.198096338,0.0,1.0
2014-03-27,24.33,24.4699,24.16,24.35,123300,22.6435048470604,22.7737073266372,22.4852888247011,22.6621184967497,132483.421637329,0.0,1.0
2014-03-28,24.42,24.6,24.34,24.4,94100,22.7272662706623,22.8947891178662,22.652811671905,22.708652620973,101108.596724028,0.0,1.0
2014-03-31,24.69,24.75,24.55,24.58,306400,22.9785505414682,23.0343914905361,22.8482549936429,22.8761754681769,329220.765528609,0.0,1.0
2014-04-01,25.07,25.07,24.81,24.82,243500,23.3322098855653,23.3322098855653,23.0902324396041,23.0995392644488,261635.954328383,0.0,1.0
2014-04-02,25.12,25.16,25.04,25.1,129900,23.3787440097886,23.4159713091673,23.3042894110313,23.3601303600993,139574.991651979,0.0,1.0
2014-04-03,24.97,25.19,24.89,25.13,108700,23.2391416371187,23.4438917837012,23.1646870383614,23.3880508346333,116796.009180678,0.0,1.0
2014-04-04,24.52,25.11,24.46,25.11,106000,22.8203345191089,23.3694371849439,22.764493570041,23.3694371849439,113894.912356504,0.0,1.0
2014-04-07,24.0,24.455,23.86,24.4,251000,22.3363796271866,22.7598401576186,22.2060840793613,22.708652620973,269694.556617757,0.0,1.0
2014-04-08,24.22,24.23,23.89,23.98,159200,22.5411297737691,22.5504365986138,22.2340045538953,22.3177659774972,171057.264595805,0.0,1.0
2014-04-09,24.63,24.63,24.22,24.3,180300,22.9227095924002,22.9227095924002,22.5411297737691,22.6155843725264,193728.799036581,0.0,1.0
2014-04-10,23.98,24.66,23.95,24.66,279900,22.3177659774972,22.9506300669342,22.2898455029633,22.9506300669342,300747.037439484,0.0,1.0
2014-04-11,23.56,23.9204,23.5,23.83,199500,21.9268793340215,22.2622973014231,21.8710383849535,22.1781636048273,214358.820897381,0.0,1.0
2014-04-14,23.73,23.87,23.53,23.72,282600,22.0850953563807,22.215390904206,21.8989588594875,22.0757885315361,303648.134263659,0.0,1.0
2014-04-15,23.89,23.96,23.45,23.78,259800,22.2340045538953,22.2991523278079,21.8245042607302,22.131629480604,279149.983303958,0.0,1.0
2014-04-16,24.16,24.17,23.96,24.07,68600,22.4852888247011,22.4945956495458,22.2991523278079,22.4015274010992,73709.3489401523,0.0,1.0
2014-04-17,24.28,24.314,24.11,24.13,164500,22.5969707228371,22.6286139273089,22.4387547004778,22.4573683501672,176752.01021363,0.0,1.0
2014-04-21,24.39,24.44,24.18,24.35,81500,22.6993457961284,22.7458799203517,22.5039024743905,22.6621184967497,87570.1448778773,0.0,1.0
2014-04-22,24.69,24.76,24.48,24.48,96800,22.9785505414682,23.0436983153808,22.7831072197303,22.7831072197303,104009.693548203,0.0,1.0
2014-04-23,24.58,24.78,24.55,24.69,126600,22.8761754681769,23.0623119650701,22.8482549936429,22.9785505414682,136029.206644654,0.0,1.0
2014-04-24,24.6,24.8,24.38,24.66,87800,22.8947891178662,23.0809256147595,22.6900389712837,22.9506300669342,94339.3708009529,0.0,1.0
2014-04-25,24.16,24.52,24.14,24.52,177800,22.4852888247011,22.8203345191089,22.4666751750118,22.8203345191089,191042.598273456,0.0,1.0
2014-04-28,24.08,24.32,23.7801,24.24,134000,22.4108342259439,22.6341980222157,22.1317225488525,22.5597434234584,143980.360903504,0.0,1.0
2014-04-29,24.25,24.286,24.03,24.11,112000,22.5690502483031,22.6025548177439,22.3643001017206,22.4387547004778,120341.794188003,0.0,1.0
2014-04-30,24.42,24.42,24.1201,24.14,268800,22.7272662706623,22.7272662706623,22.4481545935709,22.4666751750118,288820.306051209,0.0,1.0
2014-05-01,24.59,24.6861,24.48,24.48,106000,22.8854822930216,22.9749208797788,22.7831072197303,22.7831072197303,113894.912356503,0.0,1.0
2014-05-02,24.72,24.82,24.65,24.65,75700,23.0064710160022,23.0995392644488,22.9413232420895,22.9413232420895,81338.1591074272,0.0,1.0
2014-05-05,24.83,24.87,24.5001,24.62,221100,23.1088460892934,23.1460733886721,22.8018139376681,22.9134027675556,237567.595490782,0.0,1.0
2014-05-06,24.53,24.8349,24.53,24.73,71100,22.8296413439536,23.1134064334673,22.8296413439536,23.0157778408468,76395.5497032772,0.0,1.0
2014-05-07,24.6611,24.7072,24.39,24.58,67900,22.9516538176671,22.994558280201,22.6993457961284,22.8761754681769,72957.2127264771,0.0,1.0
2014-05-08,24.69,24.97,24.6,24.6,76000,22.9785505414682,23.2391416371187,22.8947891178662,22.8947891178662,81660.5031990023,0.0,1.0
2014-05-09,24.66,24.7037,24.5076,24.64,258200,22.9506300669342,22.9913008915054,22.8087940563016,22.9320164172449,277430.814815558,0.0,1.0
2014-05-12,25.08,25.1,24.7,24.7,303100,23.34151671041,23.3601303600993,22.9878573663128,22.9878573663128,325674.980521284,0.0,1.0
2014-05-13,25.12,25.2466,25.0707,25.1,103900,23.3787440097886,23.496568412322,23.3328613633044,23.3601303600993,111638.503715478,0.0,1.0
2014-05-14,24.97,25.1224,24.91,25.08,95700,23.2391416371187,23.3809776477513,23.1833006880507,23.34151671041,102827.765212428,0.0,1.0
2014-05-15,24.6901,24.92,24.5001,24.92,372200,22.9786436097166,23.1926075128954,22.8018139376681,23.1926075128954,399921.569614062,0.0,1.0
2014-05-16,24.71,24.74,24.55,24.74,228000,22.9971641911575,23.0250846656915,22.8482549936429,23.0250846656915,244981.509597007,0.0,1.0
2014-05-19,24.87,24.8776,24.6204,24.63,1031200,23.1460733886721,23.153146575554,22.9137750405493,22.9227095924002,1108004.09077383,0.0,1.0
2014-05-20,24.68,24.88,24.616,24.79,96500,22.9692437166235,23.1553802135167,22.9096800376177,23.0716187899148,103687.349456628,0.0,1.0
2014-05-21,24.92,24.95,24.68,24.74,84800,23.1926075128954,23.2205279874294,22.9692437166235,23.0250846656915,91115.9298852026,0.0,1.0
2014-05-22,25.02,25.0808,24.93,24.93,117000,23.285675761342,23.3422612563975,23.20191433774,23.20191433774,125714.195714254,0.0,1.0
2014-05-23,25.2,25.2068,25.0,25.0,129700,23.4531986085459,23.4595272494403,23.2670621116527,23.2670621116527,139360.095590929,0.0,1.0
2014-05-27,25.39,25.39,25.16,25.23,170300,23.6300282805945,23.6300282805945,23.4159713091673,23.4811190830799,182983.99598408,0.0,1.0
2014-05-28,25.36,25.4399,25.27,25.31,78200,23.6021078060605,23.6764693365693,23.5183463824585,23.5555736818372,84024.3598705523,0.0,1.0
2014-05-29,25.54,25.54,25.36,25.37,104900,23.7696306532644,23.7696306532644,23.6021078060605,23.6114146309051,112712.984020728,0.0,1.0
2014-05-30,25.46,25.56,25.4,25.55,225600,23.6951760545071,23.7882443029537,23.6393351054391,23.778937478109,242402.756864407,0.0,1.0
2014-06-02,25.53,25.5472,25.3401,25.47,287100,23.7603238284197,23.7763315671525,23.5835872246196,23.7044828793517,308483.295637284,0.0,1.0
2014-06-03,25.57,25.57,25.38,25.38,119000,23.7975511277984,23.7975511277984,23.6207214557498,23.6207214557498,127863.156324753,0.0,1.0
2014-06-04,25.66,25.687,25.46,25.52,91300,23.8813125514003,23.9064409784809,23.6951760545071,23.7510170035751,98100.0518693279,0.0,1.0
2014-06-05,25.82,25.89,25.65,25.69,149000,24.0302217489149,24.0953695228275,23.8720057265556,23.9092330259343,160097.565482255,0.0,1.0
2014-06-06,26.0402,26.059,25.81,25.81,97100,24.2351580319943,24.2526548627023,24.0209149240702,24.0209149240702,104332.037639778,0.0,1.0
2014-06-09,26.041,26.15,25.966,26.08,277600,24.2359025779819,24.3373469687887,24.1661013916469,24.2721991948761,298275.732737409,0.0,1.0
2014-06-10,26.09,26.1,25.9335,25.99,117700,24.2815060197207,24.2908128445654,24.1358542109018,24.1884377712741,126466.331927929,0.0,1.0
2014-06-11,26.065,26.09,25.92,26.03,70300,24.2582389576091,24.2815060197207,24.1232899973615,24.2256650706528,75535.9654590771,0.0,1.0
2014-06-12,25.83,26.06,25.77,26.06,160100,24.0395285737595,24.2535855451867,23.9836876246916,24.2535855451867,172024.29687053,0.0,1.0
2014-06-13,25.92,25.97,25.77,25.87,108000,24.1232899973615,24.1698241215848,23.9836876246916,24.0767558731382,116043.872967003,0.0,1.0
2014-06-16,25.92,26.0,25.82,25.85,122800,24.1232899973615,24.1977445961188,24.0302217489149,24.0581422234489,131946.181484704,0.0,1.0
2014-06-17,26.09,26.114,25.9,25.92,137000,24.2815060197207,24.3038423993479,24.1046763476722,24.1232899973615,147203.801819254,0.0,1.0
2014-06-18,26.22,26.25,25.95,26.05,109600,24.4024947427013,24.4304152172353,24.1512104718955,24.2442787203421,117763.041455404,0.0,1.0
2014-06-19,26.21,26.2999,26.13,26.23,89600,24.3931879178567,24.4768562732102,24.3187333190994,24.411801567546,96273.4353504027,0.0,1.0
2014-06-20,26.25,26.3,26.19,26.3,43100,24.4304152172353,24.4769493414586,24.3745742681673,24.4769493414586,46310.1011562764,0.0,1.0
2014-06-23,26.35,26.35,26.26,26.3,68000,24.5234834656819,24.5234834656819,24.43972204208,24.4769493414586,73064.6607570022,0.0,1.0
2014-06-24,26.13,26.48,26.1001,26.27,105300,24.3187333190994,24.6444721886625,24.2909059128138,24.4490288669246,113142.776142828,0.0,1.0
2014-06-25,26.37,26.39,26.04,26.09,66000,24.5420971153712,24.5607107650606,24.2349718954974,24.2815060197207,70915.7001465022,0.0,1.0
2014-06-26,26.28,26.39,26.149,26.39,79400,24.4583356917693,24.5607107650606,24.3364162863042,24.5607107650606,85313.7362368524,0.0,1.0
2014-06-27,26.43,26.45,26.26,26.26,372000,24.5979380644392,24.6165517141285,24.43972204208,24.43972204208,399706.673553012,0.0,1.0
2014-06-30,26.45,26.537,26.4218,26.44,100700,24.6165517141285,24.6975210902771,24.5903064680666,24.6072448892839,108200.166738678,0.0,1.0
2014-07-01,26.68,26.78,26.55,26.55,208700,24.8306086855557,24.9236769340023,24.7096199625751,24.7096199625751,224244.039705682,0.0,1.0
2014-07-02,26.63,26.7,26.56,26.69,63100,24.7840745613324,24.8492223352451,24.7189267874198,24.8399155104004,67799.707261277,0.0,1.0
2014-07-03,26.72,26.8,26.663,26.7,332500,24.8678359849344,24.9422905836917,24.8147870833198,24.8492223352451,357264.701495635,0.0,1.0
2014-07-07,26.46,26.73,26.45,26.69,84000,24.6258585389732,24.877142809779,24.6165517141285,24.8399155104004,90256.3456410026,0.0,1.0
2014-07-08,26.2499,26.44,26.079,26.44,90900,24.4303221489869,24.6072448892839,24.2712685123916,24.6072448892839,97670.2597472277,0.0,1.0
2014-07-09,26.39,26.42,26.24,26.36,79900,24.5607107650606,24.5886312395945,24.4211083923906,24.5327902905266,85850.9763894774,0.0,1.0
2014-07-10,26.23,26.305,26.0,26.06,72900,24.411801567546,24.4816027538809,24.1977445961188,24.2535855451867,78329.6142527272,0.0,1.0
2014-07-11,26.24,26.31,26.13,26.26,92900,24.4211083923906,24.4862561663033,24.3187333190994,24.43972204208,99819.2203577281,0.0,1.0
2014-07-14,26.45,26.52,26.28,26.45,141000,24.6165517141285,24.6816994880412,24.4583356917693,24.6165517141285,151501.723040255,0.0,1.0
2014-07-15,26.32,26.58,26.22,26.48,138900,24.4955629911479,24.7375404371091,24.4024947427013,24.6444721886625,149245.31439923,0.0,1.0
2014-07-16,26.37,26.4634,26.3,26.44,54700,24.5420971153712,24.6290228594204,24.4769493414586,24.6072448892839,58774.0726971768,0.0,1.0
2014-07-17,26.09,26.45,26.05,26.29,64600,24.2815060197207,24.6165517141285,24.2442787203421,24.467642516614,69411.4277191521,0.0,1.0
2014-07-18,26.39,26.4,26.18,26.19,103000,24.5607107650606,24.5700175899052,24.3652674433227,24.3745742681673,110671.471440753,0.0,1.0
2014-07-21,26.382,26.424,26.25,26.37,56300,24.5532653051848,24.5923539695324,24.4304152172353,24.5420971153712,60493.2411855768,0.0,1.0
2014-07-22,26.6,26.6599,26.528,26.54,135100,24.7561540867984,24.811901967618,24.6891449479169,24.7003131377305,145162.289239279,0.0,1.0
2014-07-23,26.57,26.65,26.52,26.61,46000,24.7282336122645,24.8026882110217,24.6816994880412,24.7654609116431,49426.0940415014,0.0,1.0
2014-07-24,26.57,26.63,26.53,26.57,123800,24.7282336122645,24.7840745613324,24.6910063128858,24.7282336122645,133020.661789954,0.0,1.0
2014-07-25,26.37,26.52,26.33,26.52,58600,24.5420971153712,24.6816994880412,24.5048698159926,24.6816994880412,62964.5458876519,0.0,1.0
2014-07-28,26.26,26.44,26.18,26.39,106600,24.43972204208,24.6072448892839,24.3652674433227,24.5607107650606,114539.600539653,0.0,1.0
2014-07-29,26.2099,26.3599,26.181,26.35,115300,24.3930948496082,24.5326972222781,24.3661981258071,24.5234834656819,123887.579195329,0.0,1.0
2014-07-30,26.32,26.47,26.24,26.36,155600,24.4955629911479,24.6351653638179,24.4211083923906,24.5327902905266,167189.135496905,0.0,1.0
2014-07-31,25.76,26.11,25.7501,26.11,125800,23.9743807998469,24.3001196694101,23.9651670432507,24.3001196694101,135169.622400454,0.0,1.0
2014-08-01,25.72,25.9,25.52,25.76,178500,23.9371535004683,24.1046763476722,23.7510170035751,23.9743807998469,191794.73448713,0.0,1.0
2014-08-04,25.88,25.9399,25.6599,25.79,82100,24.0860626979828,24.1418105788024,23.8812194831519,24.0023012743809,88214.8330610277,0.0,1.0
2014-08-05,25.63,25.82,25.5201,25.76,112900,23.8533920768663,24.0302217489149,23.7511100718235,23.9743807998469,121308.826462729,0.0,1.0
2014-08-06,25.61,25.758,25.5,25.52,106200,23.834778427177,23.972519434878,23.7324033538857,23.7510170035751,114109.808417553,0.0,1.0
2014-08-07,25.4,25.75,25.333,25.72,80900,23.6393351054391,23.9650739750023,23.5769793789799,23.9371535004683,86925.4566947276,0.0,1.0
2014-08-08,25.68,25.698,25.37,25.45,46300,23.8999262010896,23.91667848581,23.6114146309051,23.6858692296624,49748.4381330765,0.0,1.0
2014-08-11,25.84,25.95,25.68,25.82,54700,24.0488353986042,24.1512104718955,23.8999262010896,24.0302217489149,58774.0726971767,0.0,1.0
2014-08-12,25.72,25.879,25.67,25.85,100100,23.9371535004683,24.0851320154984,23.890619376245,24.0581422234489,107555.478555528,0.0,1.0
2014-08-13,26.02,26.0343,25.82,25.82,47000,24.2163582458081,24.229667005336,24.0302217489149,24.0302217489149,50500.5743467515,0.0,1.0
2014-08-14,26.11,26.13,26.05,26.06,40500,24.3001196694101,24.3187333190994,24.2442787203421,24.2535855451867,43516.4523626262,0.0,1.0
2014-08-15,26.17,26.27,25.978,26.26,50700,24.355960618478,24.4490288669246,24.1772695814605,24.43972204208,54476.1514761766,0.0,1.0
2014-08-18,26.43,26.43,26.245,26.28,84200,24.5979380644392,24.5979380644392,24.425761804813,24.4583356917693,90471.2417020526,0.0,1.0
2014-08-19,26.47,26.5,26.35,26.48,97100,24.6351653638179,24.6630858383518,24.5234834656819,24.6444721886625,104332.037639778,0.0,1.0
2014-08-20,26.51,26.522,26.41,26.45,262500,24.6723926631965,24.6835608530101,24.5793244147499,24.6165517141285,282051.080128133,0.0,1.0
2014-08-21,26.59,26.6099,26.4668,26.53,54400,24.7468472619538,24.7653678433947,24.6321871798676,24.6910063128858,58451.7286056017,0.0,1.0
2014-08-22,26.582,26.6299,26.5001,26.52,43300,24.7394018020781,24.783981493084,24.6631789066003,24.6816994880412,46524.9972173263,0.0,1.0
2014-08-25,26.7301,26.7899,26.63,26.7,157900,24.8772358780275,24.9328906905986,24.7840745613324,24.8492223352451,169660.44019898,0.0,1.0
2014-08-26,26.74,26.807,26.725,26.75,94200,24.8864496346237,24.9488053610829,24.8724893973567,24.8957564594684,101216.044754553,0.0,1.0
2014-08-27,26.7386,26.81,26.69,26.81,63000,24.8851466791454,24.9515974085363,24.8399155104004,24.9515974085363,67692.2592307521,0.0,1.0
2014-08-28,26.62,26.72,26.54,26.63,115400,24.7747677364878,24.8678359849344,24.7003131377305,24.7840745613324,123995.027225853,0.0,1.0
2014-08-29,26.681,26.69,26.584,26.69,55300,24.8315393680402,24.8399155104004,24.741263167047,24.8399155104004,59418.7608803267,0.0,1.0
2014-09-02,26.813,26.837,26.6801,26.7,85100,24.9543894559897,24.9767258356169,24.8307017538042,24.8492223352451,91438.2739767777,0.0,1.0
2014-09-03,26.71,26.87,26.67,26.87,81200,24.8585291600897,25.0074383576043,24.8213018607111,25.0074383576043,87247.8007863026,0.0,1.0
2014-09-04,26.64,26.88,26.59,26.77,119500,24.7933813861771,25.016745182449,24.7468472619538,24.9143701091577,128400.396477379,0.0,1.0
2014-09-05,26.8,26.8,26.57,26.66,72000,24.9422905836917,24.9422905836917,24.7282336122645,24.8119950358664,77362.5819780021,0.0,1.0
2014-09-08,26.77,26.9,26.7,26.8,41600,24.9143701091577,25.0353588321383,24.8492223352451,24.9422905836917,44698.3806984013,0.0,1.0
2014-09-09,26.6,26.78,26.53,26.78,46500,24.7561540867984,24.9236769340023,24.6910063128858,24.9236769340023,49963.3341941265,0.0,1.0
2014-09-10,26.7,26.742,26.45,26.53,85500,24.8492223352451,24.8883109995926,24.6165517141285,24.6910063128858,91868.0660988775,0.0,1.0
2014-09-11,26.7588,26.77,26.6,26.6,137200,24.9039464653317,24.9143701091577,24.7561540867984,24.7561540867984,147418.697880304,0.0,1.0
2014-09-12,26.69,26.83,26.62,26.8,125300,24.8399155104004,24.9702110582256,24.7747677364878,24.9422905836917,134632.382247829,0.0,1.0
2014-09-15,26.55,26.7799,26.49,26.72,56500,24.7096199625751,24.9235838657539,24.6537790135072,24.8678359849344,60708.1372466269,0.0,1.0
2014-09-16,26.752,26.79,26.42,26.48,40300,24.8976178244373,24.932983758847,24.5886312395945,24.6444721886625,43301.5563015762,0.0,1.0
2014-09-17,26.84,26.95,26.7,26.78,91700,24.9795178830703,25.0818929563616,24.8492223352451,24.9236769340023,98529.8439914279,0.0,1.0
2014-09-18,26.97,27.0,26.87,26.89,69000,25.1005066060509,25.1284270805849,25.0074383576043,25.0260520072936,74139.1410622522,0.0,1.0
2014-09-19,26.89,27.09,26.781,27.07,133100,25.0260520072936,25.2121885041868,24.9246076164868,25.1935748544975,143013.328628779,0.0,1.0
2014-09-22,26.46,26.85,26.39,26.85,52469,24.6258585389732,24.988824707915,24.5607107650606,24.988824707915,56376.9071361639,0.0,1.0
2014-09-23,26.31,26.5,26.29,26.38,88505,24.4862561663033,24.6630858383518,24.467642516614,24.5514039402159,95096.8794161539,0.0,1.0
2014-09-24,26.48,26.492,26.21,26.29,219377,24.6444721886625,24.6556403784761,24.3931879178567,24.467642516614,235716.265924836,0.0,1.0
2014-09-25,26.05,26.43,26.04,26.42,70703,24.2442787203421,24.5979380644392,24.2349718954974,24.5886312395945,75968.9810220929,0.0,1.0
2014-09-26,26.4,26.4199,26.08,26.14,60930,24.5700175899052,24.5885381713461,24.2721991948761,24.328040143944,65468.0849988845,0.0,1.0
2014-09-29,26.32,26.3802,26.1,26.1,210183,24.4955629911479,24.5515900767128,24.2908128445654,24.2908128445654,225837.493998368,0.0,1.0
2014-09-30,26.314,26.399,26.2099,26.37,32796,24.4899788962411,24.5690869074208,24.3930948496082,24.5420971153712,35238.6560909801,0.0,1.0
2014-10-01,25.73,26.26,25.6734,26.26,161179,23.9464603253129,24.43972204208,23.8937836966922,24.43972204208,173183.661119895,0.0,1.0
2014-10-02,25.819,25.871,25.37,25.72,818003,24.0292910664304,24.0776865556227,23.6114146309051,23.9371535004683,878928.113135442,0.0,1.0
2014-10-03,26.11,26.1799,25.95,25.95,58815,24.3001196694101,24.3651743750742,24.1512104718955,24.1512104718955,63195.5591532805,0.0,1.0
2014-10-06,25.93,26.24,25.9,26.2,66936,24.1325968222062,24.4211083923906,24.1046763476722,24.383881093012,71921.4137122159,0.0,1.0
2014-10-07,25.38,25.8299,25.38,25.79,146847,23.6207214557498,24.0394355055111,23.6207214557498,24.0023012743809,157784.209385051,0.0,1.0
2014-10-08,25.68,25.76,25.13,25.41,588622,23.8999262010896,23.9743807998469,23.3880508346333,23.6486419302838,632462.746236885,0.0,1.0
2014-10-09,25.09,25.68,25.07,25.65,85299,23.3508235352546,23.8999262010896,23.3322098855653,23.8720057265556,91652.0955575225,0.0,1.0
2014-10-10,24.52,25.08,24.51,25.01,131640,22.8203345191089,23.34151671041,22.8110276942643,23.2763689364973,141444.587383114,0.0,1.0
2014-10-13,23.99,24.69,23.99,24.49,539655,22.3270728023419,22.9785505414682,22.3270728023419,22.792414044575,579848.669129706,0.0,1.0
2014-10-14,24.14,24.46,23.85,24.14,216560,22.4666751750118,22.764493570041,22.1967772545167,22.4666751750118,232689.454904947,0.0,1.0
2014-10-15,24.14,24.188,23.4064,23.8,462187,22.4666751750118,22.5113479342662,21.7839265044075,22.1502431302933,496610.828842597,0.0,1.0
2014-10-16,24.37,24.52,23.63,23.8,362771,22.680732146439,22.8203345191089,21.9920271079341,22.1502431302933,389790.29481586,0.0,1.0
2014-10-17,24.71,24.94,24.6437,24.69,209771,22.9971641911575,23.2112211625847,22.9354599424374,22.9785505414682,225394.808112604,0.0,1.0
2014-10-20,24.87,24.91,24.63,24.64,77184,23.1460733886721,23.1833006880507,22.9227095924002,22.9320164172449,82932.6878804183,0.0,1.0
2014-10-21,25.5,25.5499,25.01,25.07,274162,23.7324033538857,23.7788444098606,23.2763689364973,23.3322098855653,294581.669447959,0.0,1.0
2014-10-22,25.21,25.63,25.21,25.53,47036,23.4625054333906,23.8533920768663,23.4625054333906,23.7603238284197,50539.2556377404,0.0,1.0
2014-10-23,25.47,25.67,25.42,25.42,99208,23.7044828793517,23.890619376245,23.6579487551284,23.6579487551284,106597.042123245,0.0,1.0
2014-10-24,25.61,25.65,25.37,25.51,36598,23.834778427177,23.8720057265556,23.6114146309051,23.7417101787304,39323.8302115406,0.0,1.0
2014-10-27,25.5901,25.607,25.39,25.48,244642,23.8162578457361,23.8319863797236,23.6300282805945,23.7137897041964,262863.010836978,0.0,1.0
2014-10-28,25.98,25.989,25.6001,25.68,84168,24.1791309464295,24.1875070887897,23.8255646705808,23.8999262010896,90436.8583322845,0.0,1.0
2014-10-29,25.86,26.0,25.679,25.95,61551,24.0674490482935,24.1977445961188,23.8989955186052,24.1512104718955,66135.3372684447,0.0,1.0
2014-10-30,25.96,26.04,25.73,25.73,321501,24.1605172967401,24.2349718954974,23.9464603253129,23.9464603253129,345446.492618191,0.0,1.0
2014-10-31,26.29,26.3799,26.1601,26.29,79798,24.467642516614,24.5513108719675,24.3467468618818,24.467642516614,85741.3793983418,0.0,1.0
2014-11-03,26.41,26.5299,26.32,26.34,86807,24.5793244147499,24.6909132446374,24.4955629911479,24.5141766408373,93272.4118578394,0.0,1.0
2014-11-04,26.17,26.3,26.03,26.26,73699,24.355960618478,24.4769493414586,24.2256650706528,24.43972204208,79188.1240166221,0.0,1.0
2014-11-05,26.28,26.35,26.2,26.35,59737,24.4583356917693,24.5234834656819,24.383881093012,24.5234834656819,64186.2299947211,0.0,1.0
2014-11-06,26.32,26.4,26.17,26.35,121593,24.4955629911479,24.5700175899052,24.355960618478,24.5234834656819,130649.283756267,0.0,1.0
2014-11-07,26.22,26.43,26.1301,26.32,81253,24.4024947427013,24.5979380644392,24.3188263873478,24.4955629911479,87304.7482424809,0.0,1.0
2014-11-10,26.27,26.33,25.97,26.22,107127,24.4490288669246,24.5048698159926,24.1698241215848,24.4024947427013,115105.85166052,0.0,1.0
2014-11-11,26.22,26.2852,26.1901,26.25,43572,24.4024947427013,24.4631752406885,24.3746673364158,24.4304152172353,46817.2558603544,0.0,1.0
2014-11-12,26.21,26.231,26.11,26.11,161585,24.3931879178567,24.4127322500305,24.3001196694101,24.3001196694101,173619.900123826,0.0,1.0
2014-11-13,26.15,26.327,26.1,26.19,45658,24.3373469687887,24.5020777685392,24.2908128445654,24.3745742681673,49058.6217771059,0.0,1.0
2014-11-14,26.33,26.36,26.12,26.12,26976,24.5048698159926,24.5327902905266,24.3094264942547,24.3094264942547,28985.1807144248,0.0,1.0
2014-11-17,26.28,26.35,26.2,26.24,37008,24.4583356917693,24.5234834656819,24.383881093012,24.4211083923906,39764.3671366931,0.0,1.0
2014-11-18,26.45,26.53,26.31,26.31,96024,24.6165517141285,24.6910063128858,24.4862561663033,24.4862561663033,103175.896831329,0.0,1.0
2014-11-19,26.39,26.5299,26.3,26.42,59158,24.5607107650606,24.6909132446374,24.4769493414586,24.5886312395945,63564.1058979813,0.0,1.0
2014-11-20,26.53,26.58,26.2601,26.27,56717,24.6910063128858,24.7375404371091,24.4398151103284,24.4490288669246,60941.2994728661,0.0,1.0
2014-11-21,26.73,26.8195,26.67,26.81,82855,24.877142809779,24.9604388921388,24.8213018607111,24.9515974085363,89026.0656914915,0.0,1.0
2014-11-24,26.91,26.92,26.81,26.81,212472,25.0446656569829,25.0539724818276,24.9515974085363,24.9515974085363,228296.979417085,0.0,1.0
2014-11-25,26.99,27.0128,26.9,26.93,45074,25.1191202557402,25.1403398163861,25.0353588321383,25.0632793066723,48431.12527884,0.0,1.0
2014-11-26,26.9801,27.0317,26.96,26.97,49463,25.109906499144,25.1579297153425,25.0911997812062,25.1005066060509,53147.0193385823,0.0,1.0
2014-11-28,26.87,26.97,26.85,26.97,21613,25.0074383576043,25.1005066060509,24.988824707915,25.1005066060509,23222.7428373689,0.0,1.0
2014-12-01,26.43,26.81,26.3545,26.69,97171,24.5979380644392,24.9515974085363,24.527671536862,24.8399155104004,104408.325741451,0.0,1.0
2014-12-02,26.49,26.55,26.38,26.41,184305,24.6537790135072,24.7096199625751,24.5514039402159,24.5793244147499,198032.092659107,0.0,1.0
2014-12-03,26.63,26.6699,26.46,26.46,77179,24.7840745613324,24.8212087924626,24.6258585389732,24.6258585389732,82927.3154788923,0.0,1.0
2014-12-04,26.58,26.65,26.4901,26.55,21623,24.7375404371091,24.8026882110217,24.6538720817556,24.7096199625751,23233.4876404214,0.0,1.0
2014-12-05,26.7,26.778,26.59,26.65,58304,24.8492223352451,24.9218155690334,24.7468472619538,24.8026882110217,62646.4997172977,0.0,1.0
2014-12-08,26.26,26.65,26.1974,26.62,75028,24.43972204208,24.8026882110217,24.3814613185524,24.7747677364878,80616.1083422992,0.0,1.0
2014-12-09,26.27,26.2999,25.87,25.93,193632,24.4490288669246,24.4768562732102,24.0767558731382,24.1325968222062,208053.770466174,0.0,1.0
2014-12-10,25.73,26.2341,25.723,26.17,41369,23.9464603253129,24.4156173657323,23.9399455479217,24.355960618478,44450.1757478886,0.0,1.0
2014-12-11,25.87,26.13,25.79,25.85,62582,24.0767558731382,24.3187333190994,24.0023012743809,24.0581422234489,67243.1264631574,0.0,1.0
2014-12-12,25.46,25.738,25.46,25.68,70184,23.6951760545071,23.9539057851887,23.6951760545071,23.8999262010896,75411.3257436681,0.0,1.0
2014-12-15,25.24,25.65,25.153,25.59,55909,23.4904259079245,23.8720057265556,23.409456531776,23.8161647774877,60073.1193862241,0.0,1.0
2014-12-16,24.96,25.5,24.95,25.17,125959,23.229834812274,23.7324033538857,23.2205279874294,23.4252781340119,135340.464768989,0.0,1.0
2014-12-17,25.59,25.633,25.0,25.03,66563,23.8161647774877,23.8561841243197,23.2670621116527,23.2949825861867,71520.6325583578,0.0,1.0
2014-12-18,26.13,26.1384,25.89,25.99,116419,24.3187333190994,24.3265510519689,24.0953695228275,24.1884377712741,125089.922656903,0.0,1.0
2014-12-19,26.37,26.4,26.17,26.22,120819,24.5420971153712,24.5700175899052,24.355960618478,24.4024947427013,129817.636000004,0.0,1.0
2014-12-22,26.44,26.45,26.34,26.34,80226,24.6072448892839,24.6165517141285,24.5141766408373,24.5141766408373,86201.2569689889,0.0,1.0
2014-12-23,26.62,26.63,26.48,26.48,71091,24.7747677364878,24.7840745613324,24.6444721886625,24.6444721886625,76385.8793805299,0.0,1.0
2014-12-24,26.64,26.693,26.61,26.61,37308,24.7933813861771,24.8427075578538,24.7654609116431,24.7654609116431,40086.7112282681,0.0,1.0
2014-12-26,26.71,26.79,26.67,26.67,37855,24.8585291600897,24.932983758847,24.8213018607111,24.8213018607111,40674.45195524,0.0,1.0
2014-12-29,26.46,26.52,26.4,26.4,52021,24.8839805339924,24.9404067937067,24.8275542742781,24.8275542742781,55315.7344790431,0.277347,1.0
2014-12-30,26.37,26.46,26.3474,26.41,64530,24.799341144421,24.8839805339924,24.778087253262,24.8369586508972,68616.9882534486,0.0,1.0
2014-12-31,26.15,26.45,26.15,26.42,43541,24.592444858802,24.8745761573734,24.592444858802,24.8463630275162,46298.6562148366,0.0,1.0
2015-01-02,26.1799,26.2784,26.0,26.26,42651,24.620563944893,24.7131970545906,24.4513792095164,24.6958930016115,45352.2883309752,0.0,1.0
2015-01-05,25.55,26.06,25.44,25.96,113589,24.0281822616593,24.5078054692306,23.9247341188498,24.4137617030402,120783.125348225,0.0,1.0
2015-01-06,25.26,25.6099,25.0589,25.56,139796,23.755455339707,24.0845144776074,23.5663333258981,24.0375866382784,148649.937856487,0.0,1.0
2015-01-07,25.42,25.5599,25.29,25.44,89321,23.9059253656118,24.0374925945122,23.7836684695642,23.9247341188498,94978.1188251398,0.0,1.0
2015-01-08,25.85,25.91,25.64,25.64,178208,24.3103135602307,24.366739819945,24.1128216512307,24.1128216512307,189494.75039006,0.0,1.0
2015-01-09,25.67,25.91,25.61,25.91,176111,24.1410347810879,24.366739819945,24.0846085213736,24.366739819945,187264.93752213,0.0,1.0
2015-01-12,25.35,25.714,25.29,25.66,98324,23.8400947292784,24.1824140382117,23.7836684695642,24.1316304044688,104551.321137953,0.0,1.0
2015-01-13,25.24,25.6402,25.06,25.48,75628,23.736646586469,24.1130097387631,23.5673678073261,23.962351625326,80417.8767647884,0.0,1.0
2015-01-14,25.0236,25.03,24.69,24.91,47197,23.5331358764328,23.539154677469,23.2194058724215,23.4263021580405,50186.2078815747,0.0,1.0
2015-01-15,24.74,25.134,24.73,25.09,53751,23.2664277555167,23.6369601943071,23.2570233788977,23.5955809371833,57155.3035117173,0.0,1.0
2015-01-16,25.03,25.0445,24.6859,24.73,91299,23.539154677469,23.5527910235666,23.2155500780077,23.2570233788977,97081.3948636542,0.0,1.0
2015-01-20,25.04,25.15,24.8604,25.11,99786,23.5485590540881,23.6520071968975,23.37965645001,23.6143896904214,106105.916470767,0.0,1.0
2015-01-21,25.24,25.2953,24.93,24.93,239213,23.736646586469,23.7886527891723,23.4451109112786,23.4451109112786,254363.483822597,0.0,1.0
2015-01-22,25.63,25.67,25.23,25.36,226548,24.1034172746117,24.1410347810879,23.7272422098499,23.8494991058975,240896.349834841,0.0,1.0
2015-01-23,25.54,25.68,25.54,25.57,123518,24.0187778850403,24.1504391577069,24.0187778850403,24.0469910148974,131340.975594134,0.0,1.0
2015-01-26,25.6801,25.7,25.4445,25.52,99822,24.1505332014731,24.169247910945,23.9289660883284,23.9999691318022,106144.196520002,0.0,1.0
2015-01-27,25.36,25.52,25.2215,25.34,142277,23.8494991058975,23.9999691318022,23.7192484897237,23.8306903526594,151288.071249588,0.0,1.0
2015-01-28,24.8816,25.5861,24.85,25.48,451992,23.3995937284424,24.0621320612541,23.3698758983262,23.962351625326,480618.778159813,0.0,1.0
2015-01-29,24.96,25.03,24.62,24.92,67890,23.4733240411357,23.539154677469,23.1535752360882,23.4357065346595,72189.7928487002,0.0,1.0
2015-01-30,24.6632,25.0,24.65,24.79,86979,23.1942021430824,23.5109415476119,23.1817883659453,23.3134496386119,92487.7889554737,0.0,1.0
2015-02-02,24.88,24.89,24.47,24.68,117624,23.3980890281833,23.4074934048024,23.0125095868025,23.2100014958024,125073.68086663,0.0,1.0
2015-02-03,25.41,25.43,24.92,24.96,106935,23.8965209889927,23.9153297422308,23.4357065346595,23.4733240411357,113707.696247986,0.0,1.0
2015-02-04,25.4,25.56,25.3112,25.34,69771,23.8871166123737,24.0375866382784,23.8036057479965,23.8306903526594,74189.9254212204,0.0,1.0
2015-02-05,25.61,25.6268,25.48,25.48,77126,24.0846085213736,24.1004078740936,23.962351625326,23.962351625326,82010.7521468383,0.0,1.0
2015-02-06,25.62,25.7531,25.543,25.62,71602,24.0940128979927,24.2191851507921,24.021599198026,24.0940128979927,76136.8912586923,0.0,1.0
2015-02-09,25.51,25.6,25.41,25.46,85930,23.9905647551832,24.0752041447546,23.8965209889927,23.9435428720879,91372.3508541582,0.0,1.0
2015-02-10,25.76,25.8,25.5335,25.66,108881,24.2256741706593,24.2632916771355,24.0126650402379,24.1316304044688,115776.945576069,0.0,1.0
2015-02-11,25.79,25.8662,25.68,25.75,59212,24.2538873005164,24.3255486503535,24.1504391577069,24.2162697940402,62962.1743137021,0.0,1.0
2015-02-12,26.16,26.17,25.89,25.89,90398,24.6018492354211,24.6112536120401,24.3479310667069,24.3479310667069,96123.3302980821,0.0,1.0
2015-02-13,26.42,26.42,26.12,26.14,81685,24.8463630275162,24.8463630275162,24.5642317289449,24.583040482183,86858.4950485503,0.0,1.0
2015-02-17,26.5,26.59,26.4,26.4,72165,24.9215980404686,25.00623743004,24.8275542742781,24.8275542742781,76735.5486953373,0.0,1.0
2015-02-18,26.48,26.54,26.395,26.42,86017,24.9027892872305,24.9592155469448,24.8228520859686,24.8463630275162,91464.8609731425,0.0,1.0
2015-02-19,26.56,26.61,26.41,26.41,43486,24.9780243001829,25.0250461832781,24.8369586508972,24.8369586508972,46240.1728062833,0.0,1.0
2015-02-20,26.6827,26.6827,26.42,26.49,43900,25.0934160012985,25.0934160012985,24.8463630275162,24.9121936638495,46680.3933724841,0.0,1.0
2015-02-23,26.59,26.67,26.513,26.67,33597,25.00623743004,25.0814724429924,24.9338237300733,25.0814724429924,35724.8559484133,0.0,1.0
2015-02-24,26.64,26.68,26.49,26.49,31200,25.0532593131352,25.0908768196114,24.9121936638495,24.9121936638495,33176.0426701937,0.0,1.0
2015-02-25,26.68,26.7859,26.58,26.58,32741,25.0908768196114,25.1904691680071,24.9968330534209,24.9968330534209,34814.6414443849,0.0,1.0
2015-02-26,26.56,26.69,26.49,26.6,323930,24.9780243001829,25.1002811962304,24.9121936638495,25.015641806659,344446.009684481,0.0,1.0
2015-02-27,26.47,26.62,26.47,26.56,357022,24.8933849106115,25.0344505598971,24.8933849106115,24.9780243001829,379633.881608905,0.0,1.0
2015-03-02,26.62,26.6299,26.46,26.46,43657,25.0344505598971,25.04376089275,24.8839805339924,24.8839805339924,46422.0030401489,0.0,1.0
2015-03-03,26.5,26.54,26.4401,26.51,41527,24.9215980404686,24.9592155469448,24.8652658245205,24.9310024170876,44157.1001270875,0.0,1.0
2015-03-04,26.46,26.4999,26.28,26.42,297868,24.8839805339924,24.9215039967024,24.7147017548496,24.8463630275162,316733.38070786,0.0,1.0
2015-03-05,26.47,26.53,26.4074,26.53,594287,24.8933849106115,24.9498111703257,24.8345135129762,24.9498111703257,631925.989434017,0.0,1.0
2015-03-06,26.1,26.47,26.08,26.33,95773,24.5454229757068,24.8933849106115,24.5266142224687,24.7617236379448,101838.754315784,0.0,1.0
2015-03-09,26.21,26.25,26.1001,26.14,34657,24.6488711185163,24.6864886249925,24.545517019473,24.583040482183,36851.9907314391,0.0,1.0
2015-03-10,25.8,25.9636,25.8,25.93,670208,24.2632916771355,24.417147278623,24.2632916771355,24.385548573183,712655.423266189,0.0,1.0
2015-03-11,25.82,25.9355,25.8101,25.82,44362,24.2821004303735,24.3907209803235,24.2727900975207,24.2821004303735,47171.6540043312,0.0,1.0
2015-03-12,26.16,26.165,25.99,25.99,40432,24.6018492354211,24.6065514237306,24.4419748328973,24.4419748328973,42992.7486295278,0.0,1.0
2015-03-13,26.0455,26.165,25.918,26.09,39922,24.494169123133,24.6065514237306,24.3742633212402,24.5360185990878,42450.4479320343,0.0,1.0
2015-03-16,26.18,26.2045,26.08,26.11,44244,24.6206579886592,24.6436987113758,24.5266142224687,24.5548273523258,47046.1805096168,0.0,1.0
2015-03-17,26.18,26.25,26.05,26.05,52984,24.6206579886592,24.6864886249925,24.4984010926116,24.4984010926116,56339.7257960749,0.0,1.0
2015-03-18,26.59,26.66,26.13,26.15,32623,25.00623743004,25.0720680663733,24.5736361055639,24.592444858802,34689.1679496707,0.0,1.0
2015-03-19,26.48,26.56,26.3801,26.52,40420,24.9027892872305,24.9780243001829,24.8088395648062,24.9404067937067,42979.9886131162,0.0,1.0
2015-03-20,26.73,26.84,26.62,26.63,132479,25.1378987027066,25.2413468455161,25.0344505598971,25.0438549365162,140869.517849506,0.0,1.0
2015-03-23,26.68,26.81,26.68,26.72,36587,25.0908768196114,25.213133715659,25.0908768196114,25.1284943260876,38904.2267043069,0.0,1.0
2015-03-24,26.52,26.717,26.52,26.69,35178,24.9404067937067,25.1256730131019,24.9404067937067,25.1002811962304,37405.9881106433,0.0,1.0
2015-03-25,26.08,26.5523,26.08,26.54,38553,24.5266142224687,24.9707829301862,24.5266142224687,24.9592155469448,40994.7427264095,0.0,1.0
2015-03-26,26.01,26.1497,25.867,25.95,460177,24.4607835861354,24.5921627275034,24.3263010004831,24.4043573264211,489322.172687234,0.0,1.0
2015-03-27,26.14,26.159,25.97,25.97,62923,24.583040482183,24.6009087977592,24.4231660796592,24.4231660796592,66908.2093889933,0.0,1.0
2015-03-30,26.35,26.4,26.24,26.24,114585,24.7805323911829,24.8275542742781,24.6770842483734,24.6770842483734,121842.206710389,0.0,1.0
2015-03-31,26.24,26.4,26.2,26.2,22157,24.6770842483734,24.8275542742781,24.6394667418972,24.6394667418972,23560.3069693423,0.0,1.0
2015-04-01,26.25,26.28,26.07,26.25,61045,24.6864886249925,24.7147017548496,24.5172098458497,24.6864886249925,64911.2668205759,0.0,1.0
2015-04-02,26.24,26.38,26.16,26.19,122602,24.6770842483734,24.8087455210401,24.6018492354211,24.6300623652782,130366.961008048,0.0,1.0
2015-04-06,26.34,26.4199,26.04,26.12,28719,24.7711280145639,24.84626898375,24.4889967159925,24.5642317289449,30537.9092770926,0.0,1.0
2015-04-07,26.32,26.48,26.31,26.31,55397,24.7523192613258,24.9027892872305,24.7429148847067,24.7429148847067,58905.5524295101,0.0,1.0
2015-04-08,26.57,26.59,26.4,26.4,58431,24.9874286768019,25.00623743004,24.8275542742781,24.8275542742781,62131.7099122463,0.0,1.0
2015-04-09,26.65,26.65,26.45,26.54,32081,25.0626636897543,25.0626636897543,24.8745761573734,24.9592155469448,34112.8405417462,0.0,1.0
2015-04-10,26.78,26.79,26.65,26.65,52959,25.1849205858018,25.1943249624209,25.0626636897543,25.0626636897543,56313.1424285509,0.0,1.0
2015-04-13,26.74,26.9,26.74,26.76,122780,25.1473030793257,25.2977731052304,25.1473030793257,25.1661118325638,130556.23458482,0.0,1.0
2015-04-14,26.7604,26.79,26.6,26.69,65917,25.1664880076285,25.1943249624209,25.015641806659,25.1002811962304,70091.8334836909,0.0,1.0
2015-04-15,26.95,26.99,26.75,26.8,48669,25.3447949883256,25.3824124948018,25.1567074559447,25.2037293390399,51751.4365613992,0.0,1.0
2015-04-16,26.94,27.0,26.85,26.85,53228,25.3353906117066,25.3918168714208,25.2507512221352,25.2507512221352,56599.179463111,0.0,1.0
2015-04-17,26.74,26.82,26.6446,26.82,31319,25.1473030793257,25.222538092278,25.05758532638,25.222538092278,33302.5794996087,0.0,1.0
2015-04-20,26.92,26.9436,26.8,26.8,27868,25.3165818584685,25.3387761872894,25.2037293390399,25.2037293390399,29633.0114465691,0.0,1.0
2015-04-21,26.88,27.04,26.87,26.91,99776,25.2789643519923,25.429434377897,25.2695599753732,25.3071774818494,106095.283123758,0.0,1.0
2015-04-22,27.03,27.05,26.8201,27.02,49820,25.420030001278,25.4388387545161,25.2226321360442,25.4106256246589,52975.334802213,0.0,1.0
2015-04-23,27.12,27.17,26.97,26.97,77234,25.5046693908494,25.5516912739446,25.3636037415637,25.3636037415637,82125.5922945427,0.0,1.0
2015-04-24,27.13,27.18,27.07,27.14,33954,25.5140737674684,25.5610956505636,25.4576475077541,25.5234781440875,36104.4664366588,0.0,1.0
2015-04-27,26.99,27.2465,26.9735,27.21,32495,25.3824124948018,25.6236347550803,25.3668952733804,25.5893087804208,34553.0611079468,0.0,1.0
2015-04-28,27.0118,27.04,26.81,26.99,33111,25.4029140358313,25.429434377897,25.213133715659,25.3824124948018,35208.075283743,0.0,1.0
2015-04-29,26.94,27.02,26.83,26.86,29270,25.3353906117066,25.4106256246589,25.2319424688971,25.2601555987542,31123.8066973258,0.0,1.0
2015-04-30,26.62,26.9029,26.55,26.87,40293,25.0344505598971,25.3005003744499,24.9686199235638,25.2695599753732,42844.9451060934,0.0,1.0
2015-05-01,26.75,26.77,26.53,26.69,31157,25.1567074559447,25.1755162091828,24.9498111703257,25.1002811962304,33130.319278052,0.0,1.0
2015-05-04,26.83,26.91,26.77,26.78,18019,25.2319424688971,25.3071774818494,25.1755162091828,25.1849205858018,19160.2279767378,0.0,1.0
2015-05-05,26.47,26.87,26.47,26.78,30502,24.8933849106115,25.2695599753732,24.8933849106115,25.1849205858018,32433.8350489181,0.0,1.0
2015-05-06,26.4,26.61,26.3098,26.6,26990,24.8275542742781,25.0250461832781,24.7427267971744,25.015641806659,28699.4035791195,0.0,1.0
2015-05-07,26.55,26.5936,26.38,26.4,25566,24.9686199235638,25.0096230056228,24.8087455210401,24.8275542742781,27185.2149649414,0.0,1.0
2015-05-08,26.76,26.8615,26.75,26.76,9261,25.1661118325638,25.2615662552471,25.1567074559447,25.1661118325638,9847.54266566227,0.0,1.0
2015-05-11,26.68,26.81,26.67,26.71,44806,25.0908768196114,25.213133715659,25.0814724429924,25.1190899494685,47643.7746115608,0.0,1.0
2015-05-12,26.5401,26.6104,26.4399,26.52,30219,24.959309590711,25.0254223583428,24.8650777369881,24.9404067937067,32132.9113285442,0.0,1.0
2015-05-13,26.65,26.726,26.5801,26.69,755367,25.0626636897543,25.134136952059,24.9969270971871,25.1002811962304,803207.943065901,0.0,1.0
2015-05-14,26.88,26.9099,26.76,26.78,70755,25.2789643519923,25.3070834380832,25.1661118325638,25.1849205858018,75236.2467669727,0.0,1.0
2015-05-15,26.97,26.97,26.86,26.91,46774,25.3636037415637,25.3636037415637,25.2601555987542,25.3071774818494,49736.4173030653,0.0,1.0
2015-05-18,27.0877,27.0936,26.84,26.91,65212,25.4742932543699,25.4798418365751,25.2413468455161,25.3071774818494,69342.1825195084,0.0,1.0
2015-05-19,27.04,27.1,27.0005,27.08,76563,25.429434377897,25.4858606376113,25.3922870902518,25.4670518843732,81412.0947101935,0.0,1.0
2015-05-20,27.08,27.17,27.01,27.04,55132,25.4670518843732,25.5516912739446,25.4012212480399,25.429434377897,58623.7687337537,0.0,1.0
2015-05-21,27.24,27.28,27.055,27.09,39999,25.6175219102779,25.6551394167541,25.4435409428256,25.4764562609922,42532.3247040088,0.0,1.0
2015-05-22,27.28,27.31,27.22,27.22,37470,25.6551394167541,25.6833525466112,25.5987131570398,25.5987131570398,39843.1512452614,0.0,1.0
2015-05-26,27.01,27.17,26.97,27.17,50405,25.4012212480399,25.5516912739446,25.3636037415637,25.5516912739446,53597.3856022791,0.0,1.0
2015-05-27,27.25,27.29,27.05,27.05,33646,25.6269262868969,25.6645437933731,25.4388387545161,25.4388387545161,35776.9593487608,0.0,1.0
2015-05-28,27.25,27.254,27.12,27.19,68045,25.6269262868969,25.6306880375446,25.5046693908494,25.5705000271827,72354.6097273503,0.0,1.0
2015-05-29,27.11,27.24,27.06,27.24,15679,25.4952650142303,25.6175219102779,25.4482431311351,25.6175219102779,16672.0247764733,0.0,1.0
2015-06-01,27.15,27.1936,26.99,27.13,49003,25.5328825207065,25.5738856027655,25.3824124948018,25.5140737674684,52106.5903515224,0.0,1.0
2015-06-02,27.16,27.3,27.02,27.1,67375,25.5422868973255,25.6739481699922,25.4106256246589,25.4858606376113,71642.1754777019,0.0,1.0
2015-06-03,27.28,27.3955,27.25,27.25,34865,25.6551394167541,25.763759966704,25.6269262868969,25.6269262868969,37073.1643492404,0.0,1.0
2015-06-04,26.98,27.22,26.945,27.15,17893,25.3730081181827,25.5987131570398,25.3400928000161,25.5328825207065,19026.2478044159,0.0,1.0
2015-06-05,27.05,27.0845,26.874,26.99,20176,25.4388387545161,25.4712838538518,25.2733217260209,25.3824124948018,21453.8409267252,0.0,1.0
2015-06-08,26.86,27.005,26.7801,27.0,15539,25.2601555987542,25.3965190597303,25.185014629568,25.3918168714208,16523.1579183378,0.0,1.0
2015-06-09,26.75,26.78,26.57,26.78,73193,25.1567074559447,25.1849205858018,24.9874286768019,25.1849205858018,77828.6567679322,0.0,1.0
2015-06-10,27.02,27.056,26.82,26.82,23232,25.4106256246589,25.4444813804875,25.222538092278,25.222538092278,24703.3917728827,0.0,1.0
2015-06-11,27.1,27.17,27.07,27.07,35697,25.4858606376113,25.5516912739446,25.4576475077541,25.4576475077541,37957.8588204455,0.0,1.0
2015-06-12,27.04,27.12,26.985,27.02,25256,25.429434377897,25.5046693908494,25.3777103064923,25.4106256246589,26855.5812076414,0.0,1.0
2015-06-15,26.9201,26.9499,26.77,26.84,41891,25.3166759022347,25.3447009445594,25.1755162091828,25.2413468455161,44544.1539582397,0.0,1.0
2015-06-16,26.97,27.01,26.85,26.88,48615,25.3636037415637,25.4012212480399,25.2507512221352,25.2789643519923,51694.0164875469,0.0,1.0
2015-06-17,27.05,27.09,26.91,27.01,35211,25.4388387545161,25.4764562609922,25.3071774818494,25.4012212480399,37441.0781557752,0.0,1.0
2015-06-18,27.2872,27.3599,27.12,27.12,29893,25.6619105679198,25.7302803859402,25.5046693908494,25.5046693908494,31786.2642160288,0.0,1.0
2015-06-19,27.08,27.28,27.08,27.28,43324,25.4670518843732,25.6551394167541,25.4670518843732,25.6551394167541,46067.9125847265,0.0,1.0
2015-06-22,27.272,27.31,27.2101,27.28,49768,25.6476159154588,25.6833525466112,25.589402824187,25.6551394167541,52920.0413977628,0.0,1.0
2015-06-23,27.379,27.379,27.2801,27.33,19162,25.7482427452826,25.7482427452826,25.6552334605203,25.7021612998493,20375.6195399439,0.0,1.0
2015-06-24,27.063,27.3101,27.0351,27.29,22262,25.4510644441208,25.6834465903774,25.4248262333537,25.6645437933731,23671.9571129439,0.0,1.0
2015-06-25,26.95,27.13,26.9,27.09,24015,25.3447949883256,25.5140737674684,25.2977731052304,25.4764562609922,25535.9828437404,0.0,1.0
2015-06-26,26.89,27.05,26.8199,27.05,10062,25.2883687286113,25.4388387545161,25.2224440485118,25.4388387545161,10699.2737611375,0.0,1.0
2015-06-29,26.2,26.63,26.19,26.6,43349,24.6394667418972,25.0438549365162,24.6300623652782,25.015641806659,46094.4959522509,0.0,1.0
2015-06-30,26.34,26.4454,26.284,26.42,35855,24.7711280145639,24.8702501441286,24.7184635054972,24.8463630275162,38125.8657031984,0.0,1.0
2015-07-01,26.45,26.6699,26.3602,26.56,60164,24.8745761573734,25.0813783992262,24.7901248553343,24.9780243001829,63974.4689490233,0.0,1.0
2015-07-02,26.45,26.5,26.35,26.43,78487,24.8745761573734,24.9215980404686,24.7805323911829,24.8557674041353,83457.9506748553,0.0,1.0
2015-07-06,26.25,26.41,26.05,26.24,47675,24.6864886249925,24.8369586508972,24.4984010926116,24.6770842483734,50694.4818686372,0.0,1.0
2015-07-07,26.3202,26.3202,25.75,26.25,48612,24.7525073488582,24.7525073488582,24.2162697940402,24.6864886249925,51690.8264834439,0.0,1.0
2015-07-08,25.77,26.1,25.71,26.1,26327,24.2350785472783,24.5454229757068,24.1786522875641,24.5454229757068,27994.4126723778,0.0,1.0
2015-07-09,25.83,26.08,25.83,26.0,68848,24.2915048069926,24.5266142224687,24.2915048069926,24.4513792095164,73208.4674922273,0.0,1.0
2015-07-10,26.22,26.2601,26.11,26.16,74585,24.6582754951353,24.6959870453777,24.5548273523258,24.6018492354211,79308.8186716794,0.0,1.0
2015-07-13,26.515,26.5237,26.41,26.43,37694,24.9357046053972,24.9438864130557,24.8369586508972,24.8557674041353,40081.3382182781,0.0,1.0
2015-07-14,26.63,26.68,26.49,26.49,41389,25.0438549365162,25.0908768196114,24.9121936638495,24.9121936638495,44010.3599383539,0.0,1.0
2015-07-15,26.41,26.68,26.39,26.68,48026,24.8369586508972,25.0908768196114,24.8181498976591,25.0908768196114,51067.7123486769,0.0,1.0
2015-07-16,26.59,26.6302,26.55,26.57,42108,25.00623743004,25.0440430240485,24.9686199235638,24.9874286768019,44774.8975883498,0.0,1.0
2015-07-17,26.52,26.65,26.46,26.65,22886,24.9404067937067,25.0626636897543,24.8839805339924,25.0626636897543,24335.4779663478,0.0,1.0
2015-07-20,26.64,26.7099,26.58,26.59,30205,25.0532593131352,25.1189959057023,24.9968330534209,25.00623743004,32118.0246427308,0.0,1.0
2015-07-21,26.5645,26.6901,26.525,26.65,31991,24.9822562696614,25.1003752399966,24.9451089820162,25.0626636897543,34017.1404186592,0.0,1.0
2015-07-22,26.51,26.55,26.43,26.43,32774,24.9310024170876,24.9686199235638,24.8557674041353,24.8557674041353,34849.7314895169,0.0,1.0
2015-07-23,26.47,26.74,26.44,26.57,800124,24.8933849106115,25.1473030793257,24.8651717807543,24.9874286768019,850799.614277114,0.0,1.0
2015-07-24,26.2,26.56,26.18,26.56,193877,24.6394667418972,24.9780243001829,24.6206579886592,24.9780243001829,206156.141819524,0.0,1.0
2015-07-27,25.96,26.08,25.8701,26.08,58517,24.4137617030402,24.5266142224687,24.329216357235,24.5266142224687,62223.1566965294,0.0,1.0
2015-07-28,26.3,26.31,25.9,26.07,93958,24.7335105080877,24.7429148847067,24.3573354433259,24.5172098458497,99908.8018335273,0.0,1.0
2015-07-29,26.53,26.545,26.2001,26.26,34050,24.9498111703257,24.9639177352543,24.6395607856634,24.6958930016115,36206.5465679517,0.0,1.0
2015-07-30,26.59,26.637,26.36,26.5,35927,25.00623743004,25.0504380001495,24.789936767802,24.9215980404686,38202.4258016682,0.0,1.0
2015-07-31,26.65,26.7399,26.57,26.61,57239,25.0626636897543,25.1472090355595,24.9874286768019,25.0250461832781,60864.2149486926,0.0,1.0
2015-08-03,26.48,26.63,26.32,26.63,35146,24.9027892872305,25.0438549365162,24.7523192613258,25.0438549365162,37371.9614002124,0.0,1.0
2015-08-04,26.4958,26.55,26.43,26.48,13835,24.9176482022886,24.9686199235638,24.8557674041353,24.9027892872305,14711.2355878887,0.0,1.0
2015-08-05,26.5101,26.7618,26.51,26.68,19520,24.9310964608538,25.1678046203552,24.9310024170876,25.0908768196114,20756.2933628904,0.0,1.0
2015-08-06,26.22,26.51,26.1101,26.51,61636,24.6582754951353,24.9310024170876,24.554921396092,24.9310024170876,65539.697628848,0.0,1.0
2015-08-07,26.1785,26.2,26.0,26.2,41333,24.6192473321663,24.6394667418972,24.4513792095164,24.6394667418972,43950.8131950998,0.0,1.0
2015-08-10,26.54,26.56,26.3,26.3,41343,24.9592155469448,24.9780243001829,24.7335105080877,24.7335105080877,43961.4465421094,0.0,1.0
2015-08-11,26.14,26.3218,26.05,26.3,24753,24.583040482183,24.7540120491172,24.4984010926116,24.7335105080877,26320.7238530546,0.0,1.0
2015-08-12,26.07,26.112,25.62,25.98,84266,24.5172098458497,24.5567082276497,24.0940128979927,24.4325704562783,89602.9619117478,0.0,1.0
2015-08-13,26.02,26.16,25.9999,26.05,147769,24.4701879627544,24.6018492354211,24.4512851657502,24.4984010926116,157127.905427303,0.0,1.0
2015-08-14,26.1401,26.18,25.99,25.99,110365,24.5831345259492,24.6206579886592,24.4419748328973,24.4419748328973,117354.934272305,0.0,1.0
2015-08-17,26.36,26.36,25.99,26.08,104717,24.789936767802,24.789936767802,24.4419748328973,24.5266142224687,111349.219881239,0.0,1.0
2015-08-18,26.19,26.34,26.18,26.31,48757,24.6300623652782,24.7711280145639,24.6206579886592,24.7429148847067,51845.0100150843,0.0,1.0
2015-08-19,25.9956,26.1264,25.79,26.08,22195,24.447241283804,24.5702505299811,24.2538873005164,24.5266142224687,23600.7136879791,0.0,1.0
2015-08-20,25.21,25.76,25.19,25.75,54751,23.7084334566118,24.2256741706593,23.6896247033737,24.2162697940402,58218.638212685,0.0,1.0
2015-08-21,24.566,25.06,24.54,24.93,247820,23.1027916023453,23.5673678073261,23.0783402231358,23.4451109112786,263515.605593827,0.0,1.0
2015-08-24,23.63,24.4,12.6,23.36,290861,22.2225419508027,22.9466789504692,11.8495145399964,21.9686237820885,309282.59445818,0.0,1.0
2015-08-25,23.32,24.45,23.32,24.1,64620,21.9310062756124,22.9937008335644,21.9310062756124,22.6645476518978,68712.6883765355,0.0,1.0
2015-08-26,24.17,24.2208,23.39,23.7,63170,22.7303782882312,22.7781525214559,21.9968369119457,22.2883725871361,67170.8530601323,0.0,1.0
2015-08-27,24.869,25.0,24.5,24.51,50388,23.3877442139024,23.5109415476119,23.0407227166596,23.0501270932787,53579.3089123627,0.0,1.0
2015-08-28,25.01,25.0932,24.78,24.84,28124,23.5203459242309,23.5985903377014,23.3040452619929,23.3604715217072,29905.2251300169,0.0,1.0
2015-08-31,24.82,24.997,24.77,24.91,30299,23.3416627684691,23.5081202346262,23.2946408853738,23.4263021580405,32217.9781046217,0.0,1.0
2015-09-01,24.05,24.5599,23.9,24.31,136593,22.6175257688026,23.0970549326077,22.476460119517,22.8620395608978,145244.076809287,0.0,1.0
2015-09-02,24.34,24.37,23.9926,24.37,42625,22.8902526907549,22.9184658206121,22.5635446470093,22.9184658206121,45324.6416287502,0.0,1.0
2015-09-03,24.49,24.6563,24.4,24.44,19570,23.0313183400406,23.1877131232153,22.9466789504692,22.9842964569454,20809.4600979388,0.0,1.0
2015-09-04,24.17,24.25,24.03,24.04,17212,22.7303782882312,22.8056133011835,22.5987170155645,22.6081213921836,18302.1168730568,0.0,1.0
2015-09-08,24.67,24.67,24.42,24.52,26091,23.2005971191834,23.2005971191834,22.9654877037073,23.0595314698977,27743.4656829494,0.0,1.0
2015-09-09,24.5,24.91,24.5,24.86,18524,23.0407227166596,23.4263021580405,23.0407227166596,23.3792802749452,19697.2120007265,0.0,1.0
2015-09-10,24.47,24.6101,24.3516,24.37,40452,23.0125095868025,23.1442649032353,22.901161767633,22.9184658206121,43014.0153235472,0.0,1.0
2015-09-11,24.47,24.47,24.3,24.39,39119,23.0125095868025,23.0125095868025,22.8526351842787,22.9372745738501,41596.5901671572,0.0,1.0
2015-09-14,24.41,24.52,24.34,24.52,31908,22.9560833270882,23.0595314698977,22.8902526907549,23.0595314698977,33928.8836384789,0.0,1.0
2015-09-15,24.74,24.77,24.44,24.49,19631,23.2664277555167,23.2946408853738,22.9842964569454,23.0313183400406,20874.3235146978,0.0,1.0
2015-09-16,24.99,25.01,24.71,24.77,21487,23.5015371709928,23.5203459242309,23.2382146256596,23.2946408853738,22847.872719694,0.0,1.0
2015-09-17,24.93,25.297,24.9214,24.99,29884,23.4451109112786,23.7902515331975,23.4370231473862,23.5015371709928,31776.69420372,0.0,1.0
2015-09-18,24.6699,24.83,24.46,24.66,21353,23.2005030754172,23.3510671450881,23.0031052101835,23.1911927425644,22705.3858697643,0.0,1.0
2015-09-21,24.66,24.96,24.57,24.79,11308,23.1911927425644,23.4733240411357,23.106553352993,23.3134496386119,12024.1887985432,0.0,1.0
2015-09-22,24.1301,24.36,24.0,24.36,58750,22.6928548255212,22.909061443993,22.5705038857074,22.909061443993,62470.9136818549,0.0,1.0
2015-09-23,24.05,24.288,24.02,24.19,36056,22.6175257688026,22.8413499323359,22.5893126389455,22.7491870414693,38339.595978093,0.0,1.0
2015-09-24,23.88,23.88,23.52,23.86,30817,22.4576513662789,22.4576513662789,22.1190938079933,22.4388426130408,32768.7854797229,0.0,1.0
2015-09-25,23.92,24.16,23.83,24.15,13037,22.495268872755,22.7209739116121,22.4106294831836,22.7115695349931,13862.6944965165,0.0,1.0
2015-09-28,22.8,23.73,22.78,23.73,23670,21.441978691422,22.3165857169932,21.4231699381839,22.3165857169932,25169.1323719066,0.0,1.0
2015-09-29,22.58,22.9835,22.43,22.85,110306,21.235082405803,21.6145490023815,21.0940167565174,21.4890005745173,117292.197524948,0.0,1.0
2015-09-30,23.24,23.24,22.84,22.9,31000,21.85577126266,21.85577126266,21.4795961978982,21.5360224576125,32963.3757300001,0.0,1.0
2015-10-01,23.395,23.4125,23.0796,23.26,23251,22.0015391002552,22.0179967593385,21.7049250616905,21.8745800158981,24723.595132201,0.0,1.0
2015-10-02,23.75,23.75,23.06,23.1,27152,22.3353944702313,22.3353944702313,21.6864924835172,21.7241099899934,28871.6638006762,0.0,1.0
2015-10-05,24.1,24.1499,23.87,23.87,16624,22.6645476518978,22.7114754912269,22.4482469896598,22.4482469896598,17676.8760688878,0.0,1.0
2015-10-06,23.89,24.12,23.8099,24.02,30225,22.4670557428979,22.6833564051359,22.3917266861794,22.5893126389455,32139.2913367501,0.0,1.0
2015-10-07,24.0899,24.15,23.7896,24.02,13588,22.6550492315126,22.7115695349931,22.3726358016427,22.5893126389455,14448.5919167497,0.0,1.0
2015-10-08,24.2401,24.33,23.991,24.08,15535,22.7963029683307,22.8808483141359,22.5620399467503,22.6457388986598,16518.9045795339,0.0,1.0
2015-10-09,24.35,24.39,24.25,24.35,13763,22.899657067374,22.9372745738501,22.8056133011835,22.899657067374,14634.675489419,0.0,1.0
2015-10-12,24.23,24.4,24.21,24.4,12393,22.7868045479454,22.9466789504692,22.7679957947073,22.9466789504692,13177.9069490933,0.0,1.0
2015-10-13,24.01,24.281,24.01,24.14,12413,22.5799082623264,22.8347668687026,22.5799082623264,22.702165158374,13199.1736431126,0.0,1.0
2015-10-14,23.8586,24.05,23.8192,24.05,10297,22.4375260003141,22.6175257688026,22.4004727564351,22.6175257688026,10949.1574158649,0.0,1.0
2015-10-15,24.12,24.1255,23.8,23.89,29887,22.6833564051359,22.6885288122764,22.3824163533265,22.4670557428979,31779.884207823,0.0,1.0
2015-10-16,24.23,24.25,24.12,24.19,57785,22.7868045479454,22.8056133011835,22.6833564051359,22.7491870414693,61444.7956954212,0.0,1.0
2015-10-19,24.28,24.313,24.0501,24.13,22189,22.8338264310407,22.8648608738835,22.6176198125688,22.692760781755,23594.3336797732,0.0,1.0
2015-10-20,24.1185,24.29,24.065,24.17,17743,22.6819457486431,22.8432308076597,22.6316323337312,22.7303782882312,18866.7475992707,0.0,1.0
2015-10-21,23.745,24.15,23.5975,24.15,38213,22.3306922819218,22.7115695349931,22.1919777267908,22.7115695349931,40633.2089280804,0.0,1.0
2015-10-22,23.81,23.92,23.65,23.78,21280,22.3918207299456,22.495268872755,22.2413507040408,22.3636076000884,22627.7624365936,0.0,1.0
2015-10-23,23.96,24.0,23.79,23.79,59101,22.5328863792312,22.5705038857074,22.3730119767075,22.3730119767075,62844.1441618948,0.0,1.0
2015-10-26,24.0,24.0504,23.85,23.9,37907,22.5705038857074,22.6179019438674,22.4294382364217,22.476460119517,40307.8285095843,0.0,1.0
2015-10-27,23.81,23.97,23.7505,23.97,44934,22.3918207299456,22.5422907558503,22.3358646890622,22.5422907558503,47779.8814532845,0.0,1.0
2015-10-28,24.13,24.1345,23.66,23.8,45389,22.692760781755,22.6969927512336,22.2507550806599,22.3824163533265,48263.6987422249,0.0,1.0
2015-10-29,24.07,24.18,24.04,24.04,15682,22.6363345220407,22.7397826648502,22.6081213921836,22.6081213921836,16675.2147805762,0.0,1.0
2015-10-30,24.0201,24.0999,24.0128,24.06,9951,22.5894066827117,22.6644536081317,22.5825414877798,22.6269301454217,10581.24360933,0.0,1.0
2015-11-02,24.26,24.28,23.96,24.05,35149,22.8150176778026,22.8338264310407,22.5328863792312,22.6175257688026,37375.1514043152,0.0,1.0
2015-11-03,24.34,24.4244,24.15,24.21,68673,22.8902526907549,22.9696256294197,22.7115695349931,22.7679957947073,73022.383919558,0.0,1.0
2015-11-04,24.14,24.4,24.11,24.4,29317,22.702165158374,22.9466789504692,22.6739520285169,22.9466789504692,31173.7834282714,0.0,1.0
2015-11-05,24.14,24.23,23.98,24.2,18922,22.702165158374,22.7868045479454,22.5516951324693,22.7585914180883,20120.4192117117,0.0,1.0
2015-11-06,24.23,24.2634,23.99,24.12,43965,22.7868045479454,22.818215165853,22.5610995090884,22.6833564051359,46749.510128047,0.0,1.0
2015-11-09,23.99,24.17,23.85,24.15,87897,22.5610995090884,22.7303782882312,22.4294382364217,22.7115695349931,93463.9302109617,0.0,1.0
2015-11-10,24.1,24.1325,23.88,23.94,14267,22.6645476518978,22.6951118759097,22.4576513662789,22.5140776259931,15170.5961787068,0.0,1.0
2015-11-11,23.9,24.1,23.9,24.1,48704,22.476460119517,22.6645476518978,22.476460119517,22.6645476518978,51788.6532759329,0.0,1.0
2015-11-12,23.49,23.82,23.49,23.77,55937,22.0908806781361,22.4012251065646,22.0908806781361,22.3542032234694,59479.7531680328,0.0,1.0
2015-11-13,23.3,23.5319,23.27,23.47,50941,21.9121975223743,22.1302850161699,21.8839843925171,22.072071924898,54167.3330019978,0.0,1.0
2015-11-16,23.55,23.5564,23.22,23.25,40493,22.1473069378504,22.1533257388866,21.8369625094219,21.865175639279,43057.6120462869,0.0,1.0
2015-11-17,23.48,23.72,23.431,23.59,56691,22.0814763015171,22.3071813403741,22.0353948560838,22.1849244443266,60281.5075325624,0.0,1.0
2015-11-18,23.94,23.9432,23.57,23.57,34212,22.5140776259931,22.5170870265112,22.1661156910885,22.1661156910885,36378.8067895085,0.0,1.0
2015-11-19,23.96,23.9806,23.87,23.9,73622,22.5328863792312,22.5522593950665,22.4482469896598,22.476460119517,78284.8273546474,0.0,1.0
2015-11-20,24.09,24.16,24.02,24.02,20919,22.6551432752788,22.7209739116121,22.5893126389455,22.5893126389455,22243.8986095443,0.0,1.0
2015-11-23,24.075,24.25,24.03,24.13,188527,22.6410367103502,22.8056133011835,22.5987170155645,22.692760781755,200467.301169346,0.0,1.0
2015-11-24,24.115,24.14,23.8827,23.9,11616,22.6786542168264,22.702165158374,22.460190547966,22.476460119517,12351.6958864413,0.0,1.0
2015-11-25,24.17,24.21,24.08,24.13,159772,22.7303782882312,22.7679957947073,22.6457388986598,22.692760781755,169891.111843018,0.0,1.0
2015-11-27,24.1514,24.2099,24.1008,24.2,10179,22.7128861477197,22.7679017509412,22.6653000020274,22.7585914180883,10823.6839211507,0.0,1.0
2015-11-30,24.0564,24.16,24.04,24.16,36228,22.6235445698388,22.7209739116121,22.6081213921836,22.7209739116121,38522.4895466595,0.0,1.0
2015-12-01,24.35,24.35,24.12,24.12,33612,22.899657067374,22.899657067374,22.6833564051359,22.6833564051359,35740.8059689278,0.0,1.0
2015-12-02,24.07,24.3944,24.031,24.33,18890,22.6363345220407,22.9414124995625,22.5996574532264,22.8808483141359,20086.3925012807,0.0,1.0
2015-12-03,23.62,24.12,23.57,24.1,88661,22.2131375741837,22.6833564051359,22.1661156910885,22.6645476518978,94276.3179225012,0.0,1.0
2015-12-04,23.9066,23.94,23.63,23.67,16935,22.4826670080855,22.5140776259931,22.2225419508027,22.2601594572789,18007.5731608888,0.0,1.0
2015-12-07,23.56,23.84,23.47,23.84,33646,22.1567113144694,22.4200338598027,22.072071924898,22.4200338598027,35776.9593487608,0.0,1.0
2015-12-08,23.4835,23.602,23.2601,23.34,53818,22.0847678333337,22.1962096962694,21.8746740596643,21.9498150288504,57226.5469366822,0.0,1.0
2015-12-09,23.33,23.64,23.19,23.4,22840,21.9404106522314,22.2319463274218,21.8087493795648,22.0062412885647,24286.5645701033,0.0,1.0
2015-12-10,23.42,23.56,23.32,23.34,23353,22.0250500418028,22.1567113144694,21.9310062756124,21.9498150288504,24832.0552716998,0.0,1.0
2015-12-11,22.84,23.19,22.8,23.19,28099,21.4795961978982,21.8087493795648,21.441978691422,21.8087493795648,29878.6417624927,0.0,1.0
2015-12-14,22.67,22.95,22.51,22.85,34883,21.3197217953745,21.5830443407077,21.1692517694697,21.4890005745173,37092.3043738578,0.0,1.0
2015-12-15,23.19,23.2897,22.93,22.93,19744,21.8087493795648,21.9025110144567,21.5642355874696,21.5642355874696,20994.4803359071,0.0,1.0
2015-12-16,23.62,23.6674,23.33,23.33,22721,22.2131375741837,22.257714319358,21.9404106522314,21.9404106522314,24160.0277406881,0.0,1.0
2015-12-17,23.35,23.84,23.35,23.84,23932,21.9592194054695,22.4200338598027,21.9592194054695,22.4200338598027,25447.7260635601,0.0,1.0
2015-12-18,22.87,23.26,22.87,23.19,25475,21.5078093277553,21.8745800158981,21.5078093277553,21.8087493795648,27088.4515071534,0.0,1.0
2015-12-21,22.98,23.1499,22.95,23.11,50863,21.6112574705648,21.7710378293224,21.5830443407077,21.7335143666124,54084.3928953225,0.0,1.0
2015-12-22,23.32,23.3799,23.06,23.18,25271,21.9310062756124,21.9873384915604,21.6864924835172,21.7993450029457,26871.5312281558,0.0,1.0
2015-12-23,23.71,23.71,23.45,23.46,29400,22.2977769637551,22.2977769637551,22.0532631716599,22.062667548279,31262.0402084517,0.0,1.0
2015-12-24,23.62,23.741,23.62,23.66,14180,22.2131375741837,22.3269305312741,22.2131375741837,22.2507550806599,15078.0860597226,0.0,1.0
2015-12-28,23.39,23.45,23.27,23.45,34952,21.9968369119457,22.0532631716599,21.8839843925171,22.0532631716599,37165.6744682246,0.0,1.0
2015-12-29,23.55,23.5669,23.37,23.38,49734,22.2509535130065,22.2669212885636,22.0808825307415,22.0903309186451,52637.5509847418,0.110211,1.0
2015-12-30,23.38,23.4982,23.361,23.49,39778,22.0903309186451,22.2020108636658,22.0723789816283,22.1942631855849,42100.3036769827,0.0,1.0
2015-12-31,23.22,23.41,23.22,23.3,39853,21.9391567121873,22.118676082356,21.9391567121873,22.0147438154162,42179.6822977222,0.0,1.0
2016-01-04,22.77,22.815,22.51,22.78,16108,21.5139792565248,21.5564970020911,21.2683211710309,21.5234276444284,17048.4109716134,0.0,1.0
2016-01-05,22.71,22.88,22.65,22.87,31817,21.4572889291031,21.6179115234645,21.4005986016815,21.6084631355609,33674.5276808929,0.0,1.0
2016-01-06,22.33,22.5043,22.1841,22.36,59694,21.0982501887659,21.2629355899258,20.9603982092522,21.1265953524767,63179.0318189401,0.0,1.0
2016-01-07,21.65,22.0401,21.56,21.93,86888,20.4557598113202,20.8243414234401,20.3707243201877,20.7203146726214,91960.6613174538,0.0,1.0
2016-01-08,21.1784,21.78,21.15,21.78,22237,20.0101738377859,20.5785888540672,19.9833404161396,20.5785888540672,23535.2318584409,0.0,1.0
2016-01-11,21.11,21.3799,20.8595,21.23,40999,19.9455468645252,20.2005588540437,19.7088647475397,20.0589275193685,43392.5876226208,0.0,1.0
2016-01-12,21.27,21.4678,21.0,21.23,59013,20.096721070983,20.2836101837164,19.8416145975855,20.0589275193685,62458.273942626,0.0,1.0
2016-01-13,20.51,21.31,20.41,21.31,19981,19.3786435903085,20.1345146225974,19.2841597112723,20.1345146225974,21147.5229465984,0.0,1.0
2016-01-14,20.85,20.9828,20.17,20.58,29842,19.6998887790313,19.8253633703912,19.0573984015856,19.4447823056337,31584.2240014208,0.0,1.0
2016-01-15,20.32,20.42,20.0,20.42,96119,19.1991242201398,19.293608099176,18.8967758072242,19.293608099176,101730.581958065,0.0,1.0
2016-01-19,20.22,20.55,20.0,20.51,61402,19.1046403411037,19.4164371419229,18.8967758072242,19.3786435903085,64986.7476085799,0.0,1.0
2016-01-20,20.04,20.22,19.25,19.87,71636,18.9345693588387,19.1046403411037,18.1881467144533,18.7739467644773,75818.2250038798,0.0,1.0
2016-01-21,20.16,20.365,19.92,20.07,26260,19.047950013682,19.2416419657061,18.8211887039953,18.9629145225495,27793.1010749049,0.0,1.0
2016-01-22,20.5935,20.66,20.4,20.4,21750,19.4575376293036,19.5203694088626,19.2747113233687,19.2747113233687,23019.8000144395,0.0,1.0
2016-01-25,20.2453,20.5625,20.23,20.53,72662,19.1285447624998,19.4282476268024,19.1140887290073,19.3975403661157,76904.1245355956,0.0,1.0
2016-01-26,20.6,20.68,20.29,20.35,25428,19.463679081441,19.5392661846699,19.170779056429,19.2274693838507,26912.5275755019,0.0,1.0
2016-01-27,20.24,20.6133,20.22,20.5,19802,19.1235371169109,19.4762454373528,19.1046403411037,19.3691952024048,20958.0726384336,0.0,1.0
2016-01-28,20.22,20.5311,20.1,20.37,56757,19.1046403411037,19.3985796887851,18.9912596862604,19.2463661596579,60070.5650307835,0.0,1.0
2016-01-29,20.65,20.674,20.23,20.23,63926,19.510921020959,19.5335971519277,19.1140887290073,19.1140887290073,67658.1027918648,0.0,1.0
2016-02-01,20.71,20.802,20.43,20.49,28471,19.5676113483807,19.6545365170939,19.3030564870796,19.3597468145012,30133.1828143037,0.0,1.0
2016-02-02,20.1256,20.47,20.11,20.47,12565,19.0154475592936,19.340850038694,19.000708074164,19.340850038694,13298.5649278819,0.0,1.0
2016-02-03,20.24,20.2899,19.79,20.17,29662,19.1235371169109,19.17068457255,18.6983596612484,19.0573984015856,31393.7153116462,0.0,1.0
2016-02-04,20.4842,20.67,20.15,20.15,12159,19.3542667495171,19.5298177967663,19.0385016257784,19.0385016257784,12868.8619942791,0.0,1.0
2016-02-05,19.9601,20.3868,19.95,20.34,19940,18.8590767394888,19.262239451336,18.8495338677062,19.2180209959471,21104.1293005942,0.0,1.0
2016-02-08,19.31,19.66,19.015,19.66,40574,18.244837041875,18.5755306185014,17.9661095987184,18.5755306185014,42942.7754384307,0.0,1.0
2016-02-09,19.22,19.38,18.98,19.02,38580,18.1598015507425,18.3109757572003,17.9330402410558,17.9708337926703,40832.3625083712,0.0,1.0
2016-02-10,19.35,19.56,19.29,19.34,26449,18.2826305934895,18.4810467394653,18.2259402660678,18.2731822055858,27993.1351991682,0.0,1.0
2016-02-11,18.95,19.1,18.741,18.95,166405,17.904695077345,18.0464208958991,17.7072237701595,17.904695077345,176119.991788634,0.0,1.0
2016-02-12,19.42,19.42,19.0689,19.19,46559,18.3487693088147,18.3487693088147,18.0170364095189,18.1314563870317,49277.1893734386,0.0,1.0
2016-02-16,20.0,20.0,19.58,19.58,31659,18.8967758072242,18.8967758072242,18.4999435152725,18.4999435152725,33507.3033865352,0.0,1.0
2016-02-17,20.51,20.5652,20.05,20.05,19689,19.3786435903085,19.4307986915364,18.9440177467423,18.9440177467423,20838.4755165194,0.0,1.0
2016-02-18,20.4,20.54,20.31,20.54,34706,19.2747113233687,19.4069887540193,19.1896758322362,19.4069887540193,36732.1921517764,0.0,1.0
2016-02-19,20.2846,20.2876,20.13,20.26,8096,19.165676926961,19.1685114433321,19.0196048499712,19.1424338927182,8568.6575134208,0.0,1.0
2016-02-22,20.63,20.645,20.44,20.44,57475,19.4920242451518,19.5061968270072,19.3125048749832,19.3125048749832,60830.4830266625,0.0,1.0
2016-02-23,20.44,20.6901,20.44,20.59,17200,19.3125048749832,19.5488090564525,19.3125048749832,19.4542306935374,18204.1636895797,0.0,1.0
2016-02-24,20.6272,20.6272,20.07,20.16,9667,19.4893786965388,19.4893786965388,18.9629145225495,19.047950013682,10231.3750225097,0.0,1.0
2016-02-25,20.91,20.91,20.65,20.66,74571,19.7565791064529,19.7565791064529,19.510921020959,19.5203694088626,78924.575028817,0.0,1.0
2016-02-26,21.1,21.1843,21.0,21.0,209817,19.9360984766216,20.015748386649,19.8416145975855,19.8416145975855,222066.454235846,0.0,1.0
2016-02-29,20.89,21.12,20.89,21.01,15640,19.7376823306457,19.9549952524288,19.7376823306457,19.8510629854891,16553.0883781992,0.0,1.0
2016-03-01,21.2201,21.31,20.93,21.02,35718,20.049573615344,20.1345146225974,19.7754758822602,19.8605113733927,37803.2743409539,0.0,1.0
2016-03-02,21.4611,21.4611,21.27,21.27,17847,20.277279763821,20.277279763821,20.096721070983,20.096721070983,18888.9365911587,0.0,1.0
2016-03-03,21.6,21.6,21.42,21.46,38315,20.4085178718022,20.4085178718022,20.2384468895372,20.2762404411516,40551.8913817585,0.0,1.0
2016-03-04,21.72,21.88,21.67,21.67,22846,20.5218985266455,20.6730727331033,20.4746565871275,20.4746565871275,24179.7862588453,0.0,1.0
2016-03-07,21.74,21.855,21.61,21.61,17084,20.5407953024527,20.6494517633443,20.4179662597058,20.4179662597058,18081.3914228361,0.0,1.0
2016-03-08,21.35,21.62,21.333,21.58,32926,20.1723081742119,20.4274146476094,20.1562459147757,20.389621095995,34848.2728862268,0.0,1.0
2016-03-09,21.37,21.45,21.28,21.45,42882,20.1912049500191,20.266792053248,20.1061694588866,20.266792053248,45385.5201939859,0.0,1.0
2016-03-10,21.3001,21.5401,21.1315,21.45,14683,20.1251607185729,20.3519220282595,19.965860898518,20.266792053248,15540.2171775639,0.0,1.0
2016-03-11,21.76,21.775,21.45,21.45,11708,20.55969207826,20.5738646601154,20.266792053248,20.266792053248,12391.5318882325,0.0,1.0
2016-03-14,21.775,21.84,21.72,21.75,11789,20.5738646601154,20.6352791814889,20.5218985266455,20.5502436903564,12477.2607986311,0.0,1.0
2016-03-15,21.3501,21.59,21.32,21.59,15788,20.1724026580909,20.3990694838986,20.143963010501,20.3990694838986,16709.7288564584,0.0,1.0
2016-03-16,21.52,21.53,21.32,21.32,16479,20.3329307685733,20.3423791564769,20.143963010501,20.143963010501,17441.0705488712,0.0,1.0
2016-03-17,21.68,21.7304,21.46,21.5,36182,20.4841049750311,20.5317248500653,20.2762404411516,20.3140339927661,38294.3634079286,0.0,1.0
2016-03-18,21.82,21.87,21.72,21.72,73200,20.6163824056816,20.6636243451997,20.5218985266455,20.5218985266455,77473.5338416999,0.0,1.0
2016-03-21,21.875,21.9,21.78,21.78,12486,20.6683485391515,20.6919695089105,20.5785888540672,20.5785888540672,13214.9527807031,0.0,1.0
2016-03-22,21.9,21.97,21.7899,21.83,8906,20.6919695089105,20.7581082242358,20.5879427580918,20.6258307935853,9425.94661740682,0.0,1.0
2016-03-23,21.73,21.88,21.73,21.88,6765,20.5313469145491,20.6730727331033,20.5313469145491,20.6730727331033,7159.95159069808,0.0,1.0
2016-03-24,21.75,21.78,21.54,21.54,11306,20.5502436903564,20.5785888540672,20.3518275443805,20.3518275443805,11966.0624810691,0.0,1.0
2016-03-28,21.7,21.84,21.64,21.76,9270,20.5030017508383,20.6352791814889,20.4463114234166,20.55969207826,9811.19752339558,0.0,1.0
2016-03-29,21.96,21.97,21.61,21.61,54469,20.7486598363322,20.7581082242358,20.4179662597058,20.4179662597058,57648.9879074255,0.0,1.0
2016-03-30,22.0,22.1101,21.97,22.01,15188,20.7864533879467,20.8904801387654,20.7581082242358,20.7959017758503,16074.6998905428,0.0,1.0
2016-03-31,22.0301,22.12,22.0,22.0,16825,20.8148930355365,20.89983404279,20.7864533879467,20.7864533879467,17807.2705858825,0.0,1.0
2016-04-01,22.155,22.155,21.77,21.92,51405,20.9329034004527,20.9329034004527,20.5691404661636,20.7108662847178,54406.1066548165,0.0,1.0
2016-04-04,22.03,22.1871,22.03,22.14,13783,20.8147985516575,20.9632327256233,20.8147985516575,20.9187308185972,14587.6737286905,0.0,1.0
2016-04-05,21.75,21.87,21.73,21.87,14881,20.5502436903564,20.6636243451997,20.5313469145491,20.6636243451997,15749.776736316,0.0,1.0
2016-04-06,22.07,22.0746,21.71,21.71,22494,20.8525921032719,20.8569383617076,20.5124501387419,20.5124501387419,23807.2359321748,0.0,1.0
2016-04-07,21.79,21.97,21.6901,21.97,7714,20.5880372419708,20.7581082242358,20.4936478468137,20.7581082242358,8164.35573845454,0.0,1.0
2016-04-08,21.81,21.97,21.8,21.9001,6694,20.606934017778,20.7581082242358,20.5974856298744,20.6920639927896,7084.80649639807,0.0,1.0
2016-04-11,21.83,22.0299,21.83,21.89,10322,20.6258307935853,20.8147040677785,20.6258307935853,20.6825211210069,10924.6149769675,0.0,1.0
2016-04-12,21.97,21.9801,21.8523,21.8523,7804,20.7581082242358,20.7676510960185,20.6469006986103,20.6469006986103,8259.61008334188,0.0,1.0
2016-04-13,22.295,22.3026,22.03,22.03,18062,21.0651808311032,21.07236160591,20.8147985516575,20.8147985516575,19116.4886372784,0.0,1.0
2016-04-14,22.26,22.33,22.26,22.2752,10198,21.0321114734406,21.0982501887659,21.0321114734406,21.0464730230541,10793.375657345,0.0,1.0
2016-04-15,22.22,22.254,22.18,22.18,76739,20.9943179218261,21.0264424406984,20.9565243702117,20.9565243702117,81219.1463589919,0.0,1.0
2016-04-18,22.28,22.28,22.1399,22.14,9837,21.0510082492478,21.0510082492478,20.9186363347182,20.9187308185972,10411.2998961858,0.0,1.0
2016-04-19,22.2988,22.37,22.19,22.26,42671,21.0687712185066,21.1360437403803,20.9659727581153,21.0321114734406,45162.2016743056,0.0,1.0
2016-04-20,22.45,22.525,22.29,22.29,55237,21.2116308436092,21.2824937528863,21.0604566371514,21.0604566371514,58461.8249837974,0.0,1.0
2016-04-21,22.32,22.5,22.29,22.46,1711629,21.0888018008623,21.2588727831273,21.0604566371514,21.2210792315128,1811556.65650184,0.0,1.0
2016-04-22,22.4025,22.42,22.285,22.405,32235,21.1667510010671,21.1832856798984,21.0557324431996,21.169113098043,34116.931193814,0.0,1.0
2016-04-25,22.281,22.35,22.22,22.35,23130,21.0519530880382,21.1171469645731,20.9943179218261,21.1171469645731,24480.3666360452,0.0,1.0
2016-04-26,22.41,22.4312,22.32,22.35,33375,21.1738372919948,21.1938678743504,21.0888018008623,21.1171469645731,35323.4862290536,0.0,1.0
2016-04-27,22.53,22.53,22.37,22.428,13329,21.2872179468381,21.2872179468381,21.1360437403803,21.1908443902213,14107.1684778144,0.0,1.0
2016-04-28,22.2,22.51,22.2,22.4632,25073,20.9754211460189,21.2683211710309,20.9754211460189,21.224102715642,26536.8021040019,0.0,1.0
2016-04-29,22.13,22.252,22.025,22.18,6935,20.9092824306936,21.0245527631177,20.8100743577057,20.9565243702117,7339.87646437416,0.0,1.0
2016-05-02,22.2,22.23,22.1,22.18,27578,20.9754211460189,21.0037663097297,20.8809372669828,20.9565243702117,29188.0480366994,0.0,1.0
2016-05-03,21.91,21.9981,21.8242,21.87,37385,20.7014178968142,20.784658194245,20.6203507286012,20.6636243451997,39567.5964845893,0.0,1.0
2016-05-04,21.78,21.911,21.7,21.8,12281,20.5785888540672,20.7023627356045,20.5030017508383,20.5974856298744,12997.9845506819,0.0,1.0
2016-05-05,21.75,21.8611,21.74,21.81,18840,20.5502436903564,20.6552152799655,20.5407953024527,20.606934017778,19939.9095297489,0.0,1.0
2016-05-06,21.73,21.75,21.59,21.665,23541,20.5313469145491,20.5502436903564,20.3990694838986,20.4699323931757,24915.3614776975,0.0,1.0
2016-05-09,21.82,21.8799,21.7,21.7,9941,20.6163824056816,20.6729782492243,20.5030017508383,20.5030017508383,10521.3715836112,0.0,1.0
2016-05-10,22.07,22.07,21.81,21.81,28283,20.8525921032719,20.8525921032719,20.606934017778,20.606934017778,29934.2070716503,0.0,1.0
2016-05-11,21.8359,21.95,21.83,21.925,12837,20.6314053424484,20.7392114484286,20.6258307935853,20.7155904786696,13586.4447257636,0.0,1.0
2016-05-12,21.72,21.8609,21.61,21.8609,12471,20.5218985266455,20.6550263122074,20.4179662597058,20.6550263122074,13199.0770565552,0.0,1.0
2016-05-13,21.56,21.75,21.51,21.59,8036,20.3707243201877,20.5502436903564,20.3234823806697,20.3990694838986,8505.15461682924,0.0,1.0
2016-05-16,21.8,21.84,21.5,21.5,17340,20.5974856298744,20.6352791814889,20.3140339927661,20.3140339927661,18352.33711496,0.0,1.0
2016-05-17,21.71,21.9,21.647,21.71,9516,20.5124501387419,20.6919695089105,20.4529252949492,20.5124501387419,10071.559399421,0.0,1.0
2016-05-18,21.7,21.8499,21.61,21.61,13698,20.5030017508383,20.6446330855134,20.4179662597058,20.4179662597058,14497.7112918525,0.0,1.0
2016-05-19,21.6,21.6,21.44,21.531,11773,20.4085178718022,20.4085178718022,20.2573436653444,20.3433239952673,12460.3266928734,0.0,1.0
2016-05-20,21.78,21.83,21.61,21.61,43946,20.5785888540672,20.6258307935853,20.4179662597058,20.4179662597058,46511.6382268762,0.0,1.0
2016-05-23,21.76,21.88,21.73,21.73,28838,20.55969207826,20.6730727331033,20.5313469145491,20.5313469145491,30521.608865122,0.0,1.0
2016-05-24,22.08,22.107,21.9,21.92,11141,20.8620404911756,20.8875511385153,20.6919695089105,20.7108662847178,11791.4295154423,0.0,1.0
2016-05-25,22.29,22.34,22.16,22.16,12017,21.0604566371514,21.1076985766695,20.9376275944045,20.9376275944045,12718.571805679,0.0,1.0
2016-05-26,22.32,22.4999,22.26,22.34,32805,21.0888018008623,21.2587782992482,21.0321114734406,21.1076985766695,34720.2087114338,0.0,1.0
2016-05-27,22.47,22.47,22.28,22.28,36051,21.2305276194164,21.2305276194164,21.0510082492478,21.0510082492478,38155.7154170372,0.0,1.0
2016-05-31,22.43,22.5899,22.37,22.43,69809,21.192734067802,21.3438137903807,21.1360437403803,21.192734067802,73884.5618026669,0.0,1.0
2016-06-01,22.45,22.5,22.25,22.25,20010,21.2116308436092,21.2588727831273,21.022663085537,21.022663085537,21178.2160132843,0.0,1.0
2016-06-02,22.6,22.63,22.37,22.37,159194,21.3533566621634,21.3817018258742,21.1360437403803,21.1360437403803,168488.001999939,0.0,1.0
2016-06-03,22.5,22.59,22.38,22.53,11009,21.2588727831273,21.3439082742598,21.1454921282839,21.2872179468381,11651.7231429409,0.0,1.0
2016-06-06,22.7,22.7201,22.51,22.51,9704,21.4478405411995,21.4668318008858,21.2683211710309,21.2683211710309,10270.5351420745,0.0,1.0
2016-06-07,22.731,22.78,22.6901,22.7299,26327,21.4771305437007,21.5234276444284,21.4384866371749,21.4760912210313,27864.0126427654,0.0,1.0
2016-06-08,22.75,22.7685,22.67,22.7,15791,21.4950824807176,21.5125619983393,21.4194953774887,21.4478405411995,16712.904001288,0.0,1.0
2016-06-09,22.7005,22.7699,22.61,22.61,11552,21.4483129605947,21.5138847726458,21.362805050067,21.362805050067,12226.4243570945,0.0,1.0
2016-06-10,22.29,22.4133,22.25,22.4,4591,21.0604566371514,21.176955260003,21.022663085537,21.1643889040911,4859.02997086398,0.0,1.0
2016-06-13,22.11,22.3099,22.11,22.21,2692,20.8903856548864,21.0792589290796,20.8903856548864,20.9848695339225,2849.1632937412,0.0,1.0
2016-06-14,22.02,22.0948,21.9,22.0,16286,20.8053501637539,20.8760241052729,20.6919695089105,20.7864533879467,17236.8028981683,0.0,1.0
2016-06-15,22.09,22.21,22.03,22.03,28688,20.8714888790792,20.9848695339225,20.8147985516575,20.8147985516575,30362.8516236432,0.0,1.0
2016-06-16,22.1044,22.11,21.78,21.93,35507,20.8850945576604,20.8903856548864,20.5785888540672,20.7203146726214,37579.9558212736,0.0,1.0
2016-06-17,22.0356,22.06,22.0356,22.05,4030,20.8200896488835,20.8431437153683,20.8200896488835,20.8336953274647,4265.27788773293,0.0,1.0
2016-06-20,22.15,22.35,22.15,22.22,11055,20.9281792065008,21.1171469645731,20.9281792065008,20.9943179218261,11700.4086969944,0.0,1.0
2016-06-21,22.18,22.23,22.07,22.22,76608,20.9565243702117,21.0037663097297,20.8525921032719,20.9943179218261,81080.4983681001,0.0,1.0
2016-06-22,22.18,22.29,22.15,22.1657,106992,20.9565243702117,21.0604566371514,20.9281792065008,20.9430131755095,113238.365202065,0.0,1.0
2016-06-23,22.44,22.45,22.2588,22.29,33522,21.2021824557056,21.2116308436092,21.0309776668921,21.0604566371514,35479.068325703,0.0,1.0
2016-06-24,21.57,21.95,21.54,21.57,33567,20.3801727080913,20.7392114484286,20.3518275443805,20.3801727080913,35526.6954981467,0.0,1.0
2016-06-27,20.96,21.5699,20.86,21.42,96379,19.803821045971,20.3800782242123,19.7093371669349,20.2384468895372,102005.761176628,0.0,1.0
2016-06-28,21.47,21.47,21.13,21.13,37346,20.2856888290552,20.2856888290552,19.9644436403324,19.9644436403324,39526.3196018049,0.0,1.0
2016-06-29,21.96,22.02,21.65,21.65,19392,20.7486598363322,20.8053501637539,20.4557598113202,20.4557598113202,20524.1361783913,0.0,1.0
2016-06-30,22.18,22.18,21.8701,22.01,10339,20.9565243702117,20.9565243702117,20.6637188290787,20.7959017758503,10942.6074643351,0.0,1.0
2016-07-01,22.27,22.3834,22.2,22.3207,17811,21.0415598613442,21.1487045801712,20.9754211460189,21.0894631880155,18850.8348532037,0.0,1.0
2016-07-05,22.02,22.13,21.91,22.13,39180,20.8053501637539,20.9092824306936,20.7014178968142,20.9092824306936,41467.3914742868,0.0,1.0
2016-07-06,22.15,22.15,21.89,21.89,15513,20.9281792065008,20.9281792065008,20.6825211210069,20.6825211210069,16418.6739137471,0.0,1.0
2016-07-07,22.19,22.3,22.09,22.17,16916,20.9659727581153,21.069905025055,20.8714888790792,20.9470759823081,17903.5833123797,0.0,1.0
2016-07-08,22.54,22.6,22.25,22.25,16912,21.2966663347417,21.3533566621634,21.022663085537,21.022663085537,17899.3497859403,0.0,1.0
2016-07-11,22.6701,22.75,22.58,22.58,6534,21.4195898613677,21.4950824807176,21.3344598863562,21.3344598863562,6915.46543882058,0.0,1.0
2016-07-12,22.84,22.91,22.74,22.74,53176,21.5801179718501,21.6462566871754,21.485634092814,21.485634092814,56280.5004858773,0.0,1.0
2016-07-13,22.81,22.92,22.7401,22.87,23631,21.5517728081392,21.655705075079,21.485728576693,21.6084631355609,25010.6158225848,0.0,1.0
2016-07-14,22.9,22.9599,22.8501,22.91,10786,21.6368082992718,21.6934041428144,21.5896608436327,21.6462566871754,11415.7040439422,0.0,1.0
2016-07-15,22.92,22.9399,22.88,22.93,7993,21.655705075079,21.6745073670072,21.6179115234645,21.6651534629826,8459.64420760527,0.0,1.0
2016-07-18,22.99,23.0,22.8787,22.88,14110,21.7218437904043,21.7312921783079,21.6166832330371,21.6179115234645,14933.7645151145,0.0,1.0
2016-07-19,22.8,22.88,22.74,22.88,57116,21.5423244202356,21.6179115234645,21.485634092814,21.6179115234645,60450.5240287231,0.0,1.0
2016-07-20,23.03,23.05,22.8101,22.85,23888,21.7596373420187,21.7785341178259,21.5518672920183,21.5895663597537,25282.6198963186,0.0,1.0
2016-07-21,23.01,23.03,22.9122,22.95,8806,21.7407405662115,21.7596373420187,21.6483353325142,21.6840502387898,9320.10845642087,0.0,1.0
2016-07-22,23.1,23.1198,22.95,22.95,9142,21.825776057344,21.8444838653932,21.6840502387898,21.6840502387898,9675.72467733359,0.0,1.0
2016-07-25,23.05,23.08,22.98,23.08,20251,21.7785341178259,21.8068792815368,21.7123954025007,21.8068792815368,21433.2859812604,0.0,1.0
2016-07-26,23.06,23.155,22.9901,23.02,8786,21.7879825057295,21.8777421908139,21.7219382742833,21.7501889541151,9298.94082422371,0.0,1.0
2016-07-27,23.1,23.12,23.01,23.05,13512,21.825776057344,21.8446728331512,21.7407405662115,21.7785341178259,14300.8523124187,0.0,1.0
2016-07-28,23.14,23.14,23.03,23.07,5276,21.8635696089584,21.8635696089584,21.7596373420187,21.7974308936332,5584.0213736176,0.0,1.0
2016-07-29,23.07,23.12,23.0,23.12,13247,21.7974308936332,21.8446728331512,21.7312921783079,21.8446728331512,14020.3811858059,0.0,1.0
2016-08-01,22.98,23.09,22.915,23.05,209358,21.7123954025007,21.8163276694404,21.6509808811272,21.7785341178259,221580.65707692,0.0,1.0
2016-08-02,22.81,22.92,22.729,22.91,4705,21.5517728081392,21.655705075079,21.47524086612,21.6462566871754,4979.68547438795,0.0,1.0
2016-08-03,23.08,23.08,22.9,22.9,14967,21.8068792815368,21.8068792815368,21.6368082992718,21.6368082992718,15840.7975547639,0.0,1.0
2016-08-04,23.11,23.14,23.021,23.03,7006,21.8352244452476,21.8635696089584,21.7511337929055,21.7596373420187,7415.02155867416,0.0,1.0
2016-08-05,23.43,23.43,23.25,23.25,11790,22.1375728581632,22.1375728581632,21.9675018758982,21.9675018758982,12478.319180241,0.0,1.0
2016-08-08,23.42,23.54,23.395,23.41,36187,22.1281244702596,22.2415051251029,22.1045035005006,22.118676082356,38299.655315978,0.0,1.0
2016-08-09,23.52,23.54,23.38,23.38,9041,22.2226083492957,22.2415051251029,22.0903309186451,22.0903309186451,9568.82813473781,0.0,1.0
2016-08-10,23.32,23.4204,23.3,23.37,11359,22.0336405912235,22.1285024057757,22.0147438154162,22.0808825307415,12022.1567063916,0.0,1.0
2016-08-11,23.45,23.494,23.34,23.34,7116,22.1564696339704,22.1980425407463,22.0525373670307,22.0525373670307,7531.44353575869,0.0,1.0
2016-08-12,23.544,23.544,23.46,23.4659,7216,22.2452844802644,22.2452844802644,22.165918021874,22.1714925707372,7637.2816967446,0.0,1.0
2016-08-15,23.64,23.66,23.56,23.56,8798,22.3359890041391,22.3548857799463,22.2604019009102,22.2604019009102,9311.64140354198,0.0,1.0
2016-08-16,23.48,23.53,23.46,23.46,20271,22.1848147976813,22.2320567371993,22.165918021874,22.165918021874,21454.4536134575,0.0,1.0
2016-08-17,23.4604,23.4604,23.3501,23.408,11922,22.1662959573902,22.1662959573902,22.0620802388133,22.1167864047753,12618.0255527424,0.0,1.0
2016-08-18,23.56,23.5804,23.42,23.42,9565,22.2604019009102,22.2796766122335,22.1281244702596,22.1281244702596,10123.420098304,0.0,1.0
2016-08-19,23.55,23.5912,23.4708,23.4708,18818,22.2509535130065,22.2898808711694,22.1761222808099,22.1761222808099,19916.6251343321,0.0,1.0
2016-08-22,23.54,23.6173,23.49,23.49,14140,22.2415051251029,22.3145411635979,22.1942631855849,22.1942631855849,14965.5159634103,0.0,1.0
2016-08-23,23.68,23.69,23.51,23.51,25799,22.3737825557535,22.3832309436571,22.2131599613921,22.2131599613921,27305.1871527597,0.0,1.0
2016-08-24,23.34,23.68,23.34,23.61,224970,22.0525373670307,22.3737825557535,22.0525373670307,22.3076438404282,238104.110770043,0.0,1.0
2016-08-25,23.33,23.4399,23.22,23.25,220855,22.0430889791271,22.1469267621878,21.9391567121873,21.9675018758982,233748.870445472,0.0,1.0
2016-08-26,23.31,23.4699,23.26,23.4699,13302,22.0241922033199,22.1752719258986,21.9769502638018,22.1752719258986,14078.5921743482,0.0,1.0
2016-08-29,23.44,23.4819,23.26,23.26,11591,22.1470212460668,22.1866099913829,21.9769502638018,21.9769502638018,12267.701239879,0.0,1.0
2016-08-30,23.44,23.4599,23.41,23.42,6136,22.1470212460668,22.165823537995,22.118676082356,22.1281244702596,6494.22955809658,0.0,1.0
2016-08-31,23.41,23.45,23.3,23.41,30375,22.118676082356,22.1564696339704,22.0147438154162,22.118676082356,32148.3413994758,0.0,1.0
2016-09-01,23.48,23.48,23.3101,23.43,5569,22.1848147976813,22.1848147976813,22.0242866871989,22.1375728581632,5894.12718530635,0.0,1.0
2016-09-02,23.6001,23.65,23.6,23.6,4913,22.2982899364036,22.3454373920427,22.2981954525246,22.2981954525246,5199.82884923868,0.0,1.0
2016-09-06,23.73,23.73,23.61,23.66,9901,22.4210244952716,22.4210244952716,22.3076438404282,22.3548857799463,10479.0363192168,0.0,1.0
2016-09-07,23.76,23.7999,23.7101,23.74,9863,22.4493696589824,22.4870687267178,22.4022222033434,22.4304728831752,10438.8178180421,0.0,1.0
2016-09-08,23.66,23.7499,23.6301,23.73,5574,22.3548857799463,22.4398267871997,22.3266351001145,22.4210244952716,5899.41909335565,0.0,1.0
2016-09-09,23.08,23.3352,23.046,23.3199,4302,21.8068792815368,22.048002140837,21.7747547626645,22.0335461073444,4553.15768561464,0.0,1.0
2016-09-12,23.3,23.35,22.83,22.83,24401,22.0147438154162,22.0619857549343,21.5706695839465,21.5706695839465,25825.5696621765,0.0,1.0
2016-09-13,22.95,23.092,22.84,23.092,5125,21.6840502387898,21.8182173470211,21.5801179718501,21.8182173470211,5424.20575052884,0.0,1.0
2016-09-14,22.92,23.1,22.8807,22.89,14935,21.655705075079,21.825776057344,21.6185729106178,21.6273599113681,15806.9293432484,0.0,1.0
2016-09-15,23.1899,23.1899,22.86,22.9,11412,21.9107170645975,21.9107170645975,21.5990147476573,21.6368082992718,12078.2509317142,0.0,1.0
2016-09-16,23.04,23.0592,22.96,23.0592,119626,21.7690857299223,21.7872266346973,21.6934986266934,21.7872266346973,126609.958461027,0.0,1.0
2016-09-19,23.07,23.19,23.03,23.03,57941,21.7974308936332,21.9108115484765,21.7596373420187,21.7596373420187,61323.6888568568,0.0,1.0
2016-09-20,23.01,23.14,22.98,23.09,18555,21.7407405662115,21.8635696089584,21.7123954025007,21.8163276694404,19638.270770939,0.0,1.0
2016-09-21,23.29,23.29,23.03,23.06,11553,22.0052954275126,22.0052954275126,21.7596373420187,21.7879825057295,12227.4827387043,0.0,1.0
2016-09-22,23.518,23.5289,23.33,23.33,15288,22.220718671715,22.2310174145299,22.0430889791271,22.0430889791271,16180.5380515288,0.0,1.0
2016-09-23,23.36,23.47,23.33,23.41,24837,22.0714341428379,22.1753664097776,22.0430889791271,22.118676082356,26287.0240440751,0.0,1.0
2016-09-26,23.1598,23.24,23.11,23.24,10702,21.8822774170076,21.9580534879946,21.8352244452476,21.9580534879946,11326.7999887141,0.0,1.0
2016-09-27,23.28,23.28,23.04,23.06,17160,21.995847039609,21.995847039609,21.7690857299223,21.7879825057295,18161.8284251854,0.0,1.0
2016-09-28,23.49,23.49,23.2065,23.23,8891,22.1942631855849,22.1942631855849,21.9264013885175,21.948605100091,9410.0708932589,0.0,1.0
2016-09-29,23.29,23.52,23.27,23.52,5853,22.0052954275126,22.2226083492957,21.9863986517054,22.2226083492957,6194.70756250641,0.0,1.0
2016-09-30,23.4764,23.5236,23.2866,23.31,9076,22.181413378036,22.226009768941,22.0020829756254,22.0241922033199,9605.87149108286,0.0,1.0
2016-10-03,23.38,23.4061,23.3,23.31,18047,22.0903309186451,22.1149912110736,22.0147438154162,22.0241922033199,19100.6129131306,0.0,1.0
2016-10-04,23.3,23.465,23.23,23.3,43549,22.0147438154162,22.1706422158258,21.948605100091,22.0147438154162,46091.4607277621,0.0,1.0
2016-10-05,23.48,23.51,23.39,23.39,18424,22.1848147976813,22.2131599613921,22.0997793065488,22.0997793065488,19499.6227800474,0.0,1.0
2016-10-06,23.46,23.46,23.3201,23.3894,18751,22.165918021874,22.165918021874,22.0337350751025,22.0992124032745,19845.7135664715,0.0,1.0
2016-10-07,23.37,23.44,23.3597,23.44,2943,22.0808825307415,22.1470212460668,22.0711506912008,22.1470212460668,3114.81707781588,0.0,1.0
2016-10-10,23.5111,23.5723,23.41,23.41,24728,22.2141992840615,22.2720234180316,22.118676082356,22.118676082356,26171.6604486004,0.0,1.0
2016-10-11,23.0685,23.42,23.0685,23.39,39107,21.7960136354476,22.1281244702596,21.7960136354476,22.0997793065488,41390.1296167671,0.0,1.0
2016-10-12,23.12,23.1554,23.1,23.1554,4696,21.8446728331512,21.87812012633,21.825776057344,21.87812012633,4970.16003989921,0.0,1.0
2016-10-13,22.98,23.0399,22.8,22.87,24128,21.7123954025007,21.7689912460433,21.5423244202356,21.6084631355609,25536.6314826848,0.0,1.0
2016-10-14,22.9779,23.2048,22.9768,23.05,7856,21.7104112410409,21.9247951625739,21.7093719183715,21.7785341178259,8314.64592705455,0.0,1.0
2016-10-17,22.9,22.93,22.87,22.92,5109,21.6368082992718,21.6651534629826,21.6084631355609,21.655705075079,5407.27164477108,0.0,1.0
2016-10-18,23.26,23.29,23.16,23.16,13083,21.9769502638018,22.0052954275126,21.8824663847657,21.8824663847657,13846.806601789,0.0,1.0
2016-10-19,23.43,23.44,23.24,23.26,31028,22.1375728581632,22.1470212460668,21.9580534879946,21.9769502638018,32839.4645907139,0.0,1.0
2016-10-20,23.4099,23.43,23.2936,23.36,10512,22.1185815984769,22.1375728581632,22.0086968471579,22.0714341428379,11125.7074828408,0.0,1.0
2016-10-21,23.4797,23.5199,23.1201,23.1201,6111,22.1845313460441,22.2225138654167,21.8447673170303,21.8447673170303,6467.77001785011,0.0,1.0
2016-10-24,23.65,23.6999,23.57,23.57,3250,22.3454373920427,22.3925848476817,22.2698502888138,22.2698502888138,3439.74023204267,0.0,1.0
2016-10-25,23.47,23.61,23.462,23.61,9510,22.1753664097776,22.3076438404282,22.1678076994548,22.3076438404282,10065.2091097618,0.0,1.0
2016-10-26,23.24,23.32,23.19,23.3,32014,21.9580534879946,22.0336405912235,21.9108115484765,22.0147438154162,33883.0288580351,0.0,1.0
2016-10-27,23.17,23.3334,23.16,23.3334,3737,21.8919147726693,22.0463014310143,21.8824663847657,22.0463014310143,3955.17207604415,0.0,1.0
2016-10-28,23.18,23.33,23.13,23.3099,5541,21.9013631605729,22.0430889791271,21.8541212210548,22.0240977194408,5864.4925002303,0.0,1.0
2016-10-31,23.12,23.2299,23.12,23.17,6773,21.8446728331512,21.9485106162119,21.8446728331512,21.8919147726693,7168.41864357695,0.0,1.0
2016-11-01,22.965,23.2101,22.85,23.21,10076,21.6982228206452,21.9298028081628,21.5895663597537,21.9297083242837,10664.2531009422,0.0,1.0
2016-11-02,22.69,22.92,22.69,22.92,8663,21.4383921532959,21.655705075079,21.4383921532959,21.655705075079,9168.759886211,0.0,1.0
2016-11-03,22.41,22.66,22.3808,22.66,8079,21.1738372919948,21.4100469895851,21.1462479993162,21.4100469895851,8550.66502605316,0.0,1.0
2016-11-04,22.49,22.62,22.3901,22.3901,5014,21.2494243952237,21.3722534379706,21.1550350000666,21.1550350000666,5306.72539183445,0.0,1.0
2016-11-07,23.03,23.03,22.81,22.81,27124,21.7596373420187,21.7596373420187,21.5517728081392,21.5517728081392,28707.5427858233,0.0,1.0
2016-11-08,23.13,23.2,22.9869,23.02,6939,21.8541212210548,21.9202599363801,21.7189147901541,21.7501889541151,7344.1099908136,0.0,1.0
2016-11-09,23.3999,23.3999,22.87,22.87,7443,22.1091332105733,22.1091332105733,21.6084631355609,21.6084631355609,7877.53432218267,0.0,1.0
2016-11-10,23.3399,23.6199,23.135,23.46,8106,22.0524428831517,22.3169977444528,21.8588454150066,22.165918021874,8579.24132951935,0.0,1.0
2016-11-11,23.31,23.3295,23.18,23.18,6104,22.0241922033199,22.0426165597319,21.9013631605729,21.9013631605729,6460.36134658107,0.0,1.0
2016-11-14,23.3999,23.4034,23.2535,23.3,16403,22.1091332105733,22.1124401463396,21.9708088116644,22.0147438154162,17360.6335465219,0.0,1.0
2016-11-15,23.5852,23.5852,23.41,23.41,5637,22.2842118384273,22.2842118384273,22.118676082356,22.118676082356,5966.09713477678,0.0,1.0
2016-11-16,23.58,23.61,23.4939,23.5583,8335,22.2792986767174,22.3076438404282,22.1979480568673,22.2587956749665,8821.61071817714,0.0,1.0
2016-11-17,23.79,23.81,23.63,23.63,13473,22.4777148226932,22.4966115985005,22.3265406162354,22.3265406162354,14259.5754296342,0.0,1.0
2016-11-18,23.75,23.8999,23.7322,23.8999,5115,22.4399212710788,22.5815526057539,22.4231031406104,22.5815526057539,5413.62193443024,0.0,1.0
2016-11-21,23.94,23.9493,23.8208,23.83,7296,22.6194406412474,22.6282276419978,22.5068158574364,22.5155083743077,7721.95222553335,0.0,1.0
2016-11-22,23.91,23.9299,23.809,23.91,12581,22.5910954775366,22.6098977694648,22.4956667597101,22.5910954775366,13315.4990336397,0.0,1.0
2016-11-23,23.95,23.95,23.7701,23.82,3588,22.628889029151,22.628889029151,22.458912530765,22.5060599864041,3797.47321617512,0.0,1.0
2016-11-25,23.99,24.0,23.9333,23.9999,1171,22.6666825807655,22.6761309686691,22.613110221352,22.6760364847901,1239.36486514522,0.0,1.0
2016-11-28,23.8033,23.9899,23.8033,23.93,5770,22.490281178605,22.6665880968864,22.490281178605,22.6099922533438,6106.86188888809,0.0,1.0
2016-11-29,23.8399,23.84,23.7,23.7,25136,22.5248622783323,22.5249567622113,22.3926793315607,22.3926793315607,26603.480145423,0.0,1.0
2016-11-30,23.72,23.8958,23.701,23.8958,7837,22.4115761073679,22.5776787667135,22.3936241703511,22.5776787667135,8294.53667646724,0.0,1.0
2016-12-01,23.45,23.7799,23.45,23.71,4147,22.1564696339704,22.4681719509106,22.1564696339704,22.4021277194643,4389.10853608646,0.0,1.0
2016-12-02,23.55,23.6,23.42,23.42,18487,22.2509535130065,22.2981954525246,22.1281244702596,22.1281244702596,19566.3008214687,0.0,1.0
2016-12-05,23.7899,23.8,23.7201,23.7999,11109,22.4776203388142,22.4871632105968,22.411670591247,22.4870687267178,11757.5613039268,0.0,1.0
2016-12-06,23.96,23.96,23.77,23.8299,4807,22.6383374170546,22.6383374170546,22.458818046886,22.5154138904286,5087.6403985936,0.0,1.0
2016-12-07,24.2999,24.2999,23.91,23.91,23832,22.9594881218984,22.9594881218984,22.5910954775366,22.5910954775366,25223.3505261665,0.0,1.0
2016-12-08,24.3,24.3424,24.1208,24.26,6641,22.9595826057775,22.9996437704888,22.7902674945447,22.921789054163,7028.7122710755,0.0,1.0
2016-12-09,24.35,24.4015,24.29,24.33,26814,23.0068245452955,23.0554837429991,22.9501342178738,22.9879277694883,28379.4444867669,0.0,1.0
2016-12-12,24.21,24.4499,24.1852,24.33,10833,22.8745471146449,23.1012139404526,22.851115112644,22.9879277694883,11465.4479796057,0.0,1.0
2016-12-13,24.39,24.4799,24.3,24.4,7597,23.04461809691,23.1295591041634,22.9595826057775,23.0540664848136,8040.52509010098,0.0,1.0
2016-12-14,24.1963,24.4,24.1963,24.31,8309,22.861602823217,23.0540664848136,22.861602823217,22.9690309936811,8794.09279632081,0.0,1.0
2016-12-15,24.28,24.4,24.15,24.15,7063,22.9406858299702,23.0540664848136,22.8178567872233,22.8178567872233,7475.34931043615,0.0,1.0
2016-12-16,24.3299,24.3884,24.275,24.28,2593,22.9878332856093,23.0431063548454,22.9359616360184,22.9406858299702,2744.38351436512,0.0,1.0
2016-12-19,24.34,24.3856,24.24,24.24,6197,22.9973761573919,23.0404608062324,22.9028922783558,22.9028922783558,6558.790836298,0.0,1.0
2016-12-20,24.39,24.4568,24.3,24.37,15930,23.04461809691,23.1077333281061,22.9595826057775,23.0257213211027,16860.0190450584,0.0,1.0
2016-12-21,24.4199,24.4499,24.3,24.3,4293,23.0728687767418,23.1012139404526,22.9595826057775,22.9595826057775,4543.63225112591,0.0,1.0
2016-12-22,24.28,24.3155,24.182,24.27,7480,22.9406858299702,22.9742276070281,22.8480916285148,22.9312374420666,7916.69444174747,0.0,1.0
2016-12-23,24.38,24.41,24.24,24.24,13422,23.0351697090063,23.0635148727172,22.9028922783558,22.9028922783558,14205.5979675314,0.0,1.0
2016-12-27,24.48,24.5799,24.37,24.37,10681,23.1296535880425,23.2240429831996,23.0257213211027,23.0257213211027,11304.573974907,0.0,1.0
2016-12-28,24.22,24.44,24.21,24.44,11131,22.9342637607121,23.1425849013957,22.9247946179538,23.1425849013957,11755.0239594711,0.053203,1.0
2016-12-29,24.1401,24.29,24.12,24.17,9761,22.858605310073,23.0005477600206,22.8395723331287,22.8869180469204,10308.2192856344,0.0,1.0
2016-12-30,24.03,24.23,23.99,24.23,18592,22.7543500483036,22.9437329034705,22.7164734772702,22.9437329034705,19634.3010919491,0.0,1.0
2017-01-03,24.21,24.37,24.1,24.13,6862,22.9247946179538,23.0763009020873,22.820634047612,22.849041475887,7246.69611085171,0.0,1.0
2017-01-04,24.52,24.5496,24.21,24.21,15029,23.2183380434625,23.2463667060272,22.9247946179538,22.9247946179538,15871.5528781682,0.0,1.0
2017-01-05,24.55,24.5799,24.42,24.43,10355,23.2467454717375,23.275058208585,23.123646615879,23.1331157586374,10935.5199982322,0.0,1.0
2017-01-06,24.64,24.71,24.51,24.57,4882,23.3319677565626,23.3982517558711,23.2088689007042,23.2656837572542,5155.69373552581,0.0,1.0
2017-01-09,24.59,24.64,24.5487,24.55,8167,23.2846220427709,23.3319677565626,23.245514483179,23.2467454717375,8624.85676731652,0.0,1.0
2017-01-10,24.59,24.67,24.52,24.59,31194,23.2846220427709,23.3603751848377,23.2183380434625,23.2846220427709,32942.7919676346,0.0,1.0
2017-01-11,24.63,24.64,24.53,24.54,4897,23.3224986138043,23.3319677565626,23.2278071862208,23.2372763289792,5171.5346626116,0.0,1.0
2017-01-12,24.52,24.5299,24.32,24.5,12924,23.2183380434625,23.2277124947933,23.0289551882956,23.1993997579458,13648.5427771273,0.0,1.0
2017-01-13,24.63,24.6999,24.62,24.6899,4726,23.3224986138043,23.3886879216851,23.313029471046,23.3792187789268,4990.94809383346,0.0,1.0
2017-01-17,24.539,24.5974,24.4743,24.48,17488,23.2363294147034,23.2916292084121,23.1750640610569,23.1804614724291,18468.4088584341,0.0,1.0
2017-01-18,24.59,24.59,24.4501,24.47,8574,23.2846220427709,23.2846220427709,23.1521487355817,23.1709923296708,9054.67392224462,0.0,1.0
2017-01-19,24.51,24.676,24.48,24.58,10140,23.2088689007042,23.3660566704927,23.1804614724291,23.2751529000126,10708.4667100024,0.0,1.0
2017-01-20,24.59,24.6599,24.5,24.5,4773,23.2846220427709,23.3508113506518,23.1993997579458,23.1993997579458,5040.58299870231,0.0,1.0
2017-01-23,24.56,24.6099,24.4273,24.49,4252,23.2562146144959,23.30346563686,23.1305590900926,23.1899306151875,4490.3747979221,0.0,1.0
2017-01-24,24.79,24.8299,24.54,24.54,7601,23.4740048979378,23.5117867775436,23.2372763289792,23.2372763289792,8027.12578527891,0.0,1.0
2017-01-25,25.0301,25.1099,24.86,24.86,10424,23.7013590155657,23.7769227747773,23.5402888972462,23.5402888972462,11008.3882628269,0.0,1.0
2017-01-26,25.09,25.1464,25.05,25.05,2688,23.7580791806882,23.8114851458452,23.7202026096548,23.7202026096548,2838.69413377578,0.0,1.0
2017-01-27,24.9798,25.0199,24.9631,25.0199,3718,23.6537292274912,23.6917004899522,23.6379157590848,23.6917004899522,3926.43779366754,0.0,1.0
2017-01-30,24.78,24.87,24.6198,24.87,10637,23.4645357551795,23.5497580400046,23.3128400881908,23.5497580400046,11233.3294274453,0.0,1.0
2017-01-31,24.8759,24.8999,24.74,24.7599,4815,23.555344834232,23.578070776852,23.4266591841461,23.4455027782352,5084.93759454255,0.0,1.0
2017-02-01,24.9399,25.0099,24.8,25.0,28533,23.6159473478854,23.6822313471938,23.4834740406962,23.6728568958631,30132.6115026132,0.0,1.0
2017-02-02,24.9799,24.99,24.9,24.92,7921,23.6538239189188,23.6633877531047,23.5781654682796,23.5971037537963,8365.06556310935,0.0,1.0
2017-02-03,25.1699,25.1699,25.0501,25.0999,9719,23.8337376313274,23.8337376313274,23.7202973010824,23.7674536320189,10263.8646897942,0.0,1.0
2017-02-06,25.08,25.0999,24.99,25.04,31563,23.7486100379298,23.7674536320189,23.6633877531047,23.7107334668965,33332.4787739453,0.0,1.0
2017-02-07,25.08,25.1599,24.971,25.09,14289,23.7486100379298,23.824268488569,23.6453963818639,23.7580791806882,15090.0671419353,0.0,1.0
2017-02-08,25.0901,25.1599,24.9747,24.9799,5748,23.7581738721158,23.824268488569,23.6488999646845,23.6538239189188,6070.24325927945,0.0,1.0
2017-02-09,25.35,25.39,25.21,25.21,6886,24.0042768924052,24.0421534634385,23.8717088937883,23.8717088937883,7272.04159418898,0.0,1.0
2017-02-10,25.4199,25.44,25.3646,25.383,2454,24.070466200286,24.0894991772303,24.0181018408323,24.0355250635077,2591.57567123726,0.0,1.0
2017-02-13,25.5,25.5442,25.3501,25.48,8285,24.1463140337803,24.1881676447722,24.0043715838327,24.1273757482636,8749.4720603915,0.0,1.0
2017-02-14,25.62,25.62,25.4401,25.46,10120,24.2599437468805,24.2599437468805,24.0895938686578,24.108437462747,10687.345473888,0.0,1.0
2017-02-15,25.6999,25.6999,25.4901,25.6,4487,24.3356021975197,24.3356021975197,24.1369395824496,24.2410054613638,4738.54932226633,0.0,1.0
2017-02-16,25.6099,25.68,25.5,25.63,20174,24.2503799126945,24.3167586034305,24.1463140337803,24.2694128896388,21304.9908685985,0.0,1.0
2017-02-17,25.7,25.7,25.47,25.47,6399,24.3356968889472,24.3356968889472,24.1179066055053,24.1179066055053,6757.73949480329,0.0,1.0
2017-02-21,25.8801,25.9599,25.74,25.74,6281,24.506236150025,24.5817999092366,24.3735734599806,24.3735734599806,6633.12420172831,0.0,1.0
2017-02-22,25.82,25.919,25.7701,25.91,9608,24.4493266020474,24.543071115355,24.4020755796832,24.5345488868725,10146.6418293593,0.0,1.0
2017-02-23,25.72,25.8599,25.6971,25.85,9102,24.3546351744639,24.4871084816532,24.3329508375473,24.4777340303224,9612.27455566487,0.0,1.0
2017-02-24,25.81,25.81,25.6001,25.7199,4906,24.439857459289,24.439857459289,24.2411001527914,24.3545404830363,5181.03921886309,0.0,1.0
2017-02-27,25.9099,25.9099,25.7501,25.8299,15509,24.5344541954449,24.5344541954449,24.3831372941665,24.4587010533781,16378.4625449139,0.0,1.0
2017-02-28,25.75,25.89,25.7001,25.89,5239,24.383042602739,24.5156106013558,24.3357915803748,24.5156106013558,5532.70780016789,0.0,1.0
2017-03-01,26.17,26.21,25.98,25.98,27060,24.7807465985895,24.8186231696228,24.6008328861809,24.6008328861809,28577.0324627874,0.0,1.0
2017-03-02,26.0,26.15,25.97,26.15,6040,24.6197711716976,24.7618083130728,24.5913637434226,24.7618083130728,6378.61330654974,0.0,1.0
2017-03-03,25.998,26.04,25.9,25.996,12600,24.6178773431459,24.657647742731,24.5250797441141,24.6159835145943,13306.378752074,0.0,1.0
2017-03-06,25.943,25.95,25.81,25.95,6282,24.565797057975,24.5724254579059,24.439857459289,24.5724254579059,6634.18026353403,0.0,1.0
2017-03-07,25.7398,25.87,25.7398,25.87,4473,24.3733840771255,24.4966723158391,24.3733840771255,24.4966723158391,4723.76445698625,0.0,1.0
2017-03-08,25.6228,25.8399,25.6228,25.82,4088,24.2625951068528,24.4681701961365,24.2625951068528,24.4493266020474,4317.180661784,0.0,1.0
2017-03-09,25.6488,25.724,25.4901,25.69,8006,24.2872148780245,24.3584228315673,24.1369395824496,24.3262277461889,8454.83081659557,0.0,1.0
2017-03-10,25.71,25.7866,25.62,25.7608,10891,24.3451660317056,24.4176996652345,24.2599437468805,24.393269276918,11501.5691260982,0.0,1.0
2017-03-13,25.86,25.8699,25.7301,25.76,4156,24.4872031730808,24.4965776244115,24.3641990086499,24.3925117454973,4388.99286457296,0.0,1.0
2017-03-14,25.6928,25.8,25.6001,25.8,6563,24.3288791061612,24.4303883165307,24.2411001527914,24.4303883165307,6930.93363094139,0.0,1.0
2017-03-15,25.9896,26.028,25.7401,25.8072,2070,24.6099232632289,24.646284771421,24.3736681514082,24.4372060993167,2186.04793784072,0.0,1.0
2017-03-16,25.9538,26.0456,25.91,26.0456,3256,24.576023732154,24.6629504626756,24.5345488868725,24.6629504626756,3438.53723942483,0.0,1.0
2017-03-17,25.8901,26.0099,25.88,26.0099,6937,24.5157052927834,24.6291456230284,24.5061414585975,24.6291456230284,7325.90074628071,0.0,1.0
2017-03-20,25.83,25.8899,25.78,25.83,4539,24.4587957448057,24.5155159099282,24.411450031014,24.4587957448057,4793.46453616379,0.0,1.0
2017-03-21,25.3601,25.935,25.3601,25.88,12247,24.0138407265911,24.5582217437683,24.0138407265911,24.5061414585975,12933.5889346547,0.0,1.0
2017-03-22,25.4707,25.49,25.32,25.32,4402,24.1185694454984,24.136844891022,23.9758694641301,23.9758694641301,4648.78406878012,0.0,1.0
2017-03-23,25.4871,25.62,25.38,25.38,11933,24.1340988396221,24.2599437468805,24.0326843206802,24.0326843206802,12601.9855276586,0.0,1.0
2017-03-24,25.4996,25.6,25.43,25.58,3211,24.14593526807,24.2410054613638,24.0800300344719,24.2220671758471,3391.01445816742,0.0,1.0
2017-03-27,25.46,25.5288,25.1503,25.2,4981,24.108437462747,24.1735851649244,23.815178111521,23.86223975103,5260.24385429209,0.0,1.0
2017-03-28,25.712,25.7476,25.42,25.42,4068,24.3470598602573,24.380770008477,24.0705608917136,24.0705608917136,4296.05942566959,0.0,1.0
2017-03-29,25.77,25.832,25.57,25.57,12973,24.4019808882557,24.4606895733574,24.2125980330888,24.2125980330888,13700.2898056076,0.0,1.0
2017-03-30,25.8212,25.8799,25.71,25.71,4092,24.4504628991784,24.5060467671699,24.3451660317056,24.3451660317056,4321.40490900687,0.0,1.0
2017-03-31,25.77,25.8513,25.71,25.71,6362,24.4019808882557,24.478965018881,24.3451660317056,24.3451660317056,6718.66520799162,0.0,1.0
2017-04-03,25.69,25.88,25.5301,25.81,17307,24.3262277461889,24.5061414585975,24.174816153483,24.439857459289,18277.2616715987,0.0,1.0
2017-04-04,25.6028,25.7099,25.59,25.7099,11834,24.2436568213361,24.345071340278,24.2315363186054,24.345071340278,12497.4354088923,0.0,1.0
2017-04-05,25.51,25.84,25.51,25.7,5654,24.1557831765387,24.4682648875641,24.1557831765387,24.3356968889472,5970.97344954176,0.0,1.0
2017-04-06,25.66,25.67,25.48,25.48,4356,24.2978203179139,24.3072894606722,24.1273757482636,24.1273757482636,4600.20522571699,0.0,1.0
2017-04-07,25.7204,25.7204,25.61,25.6472,2704,24.3550139401743,24.3550139401743,24.2504746041221,24.2856998151832,2855.5911226673,0.0,1.0
2017-04-10,25.8,25.87,25.68,25.68,8965,24.4303883165307,24.4966723158391,24.3167586034305,24.3167586034305,9467.5940882812,0.0,1.0
2017-04-11,25.798,25.798,25.64,25.69,7598,24.428494487979,24.428494487979,24.2788820323972,24.3262277461889,8023.95759986175,0.0,1.0
2017-04-12,25.68,25.8572,25.68,25.79,5719,24.3167586034305,24.4845518131084,24.3167586034305,24.4209191737723,6039.61746691358,0.0,1.0
2017-04-13,25.51,25.7,25.51,25.6,5814,24.1557831765387,24.3356968889472,24.1557831765387,24.2410054613638,6139.94333845698,0.0,1.0
2017-04-17,25.6284,25.6957,25.4944,25.51,4524,24.2678978267975,24.3316251575611,24.1410113138357,24.1557831765387,4777.62360907798,0.0,1.0
2017-04-18,25.7299,25.7299,25.55,25.62,10353,24.3640096257947,24.3640096257947,24.1936597475721,24.2599437468805,10933.4078746208,0.0,1.0
2017-04-19,25.6901,25.86,25.6901,25.83,2122,24.3263224376165,24.4872031730808,24.3263224376165,24.4587957448057,2240.96315173817,0.0,1.0
2017-04-20,25.97,26.01,25.82,25.8699,10673,24.5913637434226,24.6292403144559,24.4493266020474,24.4965776244115,11271.3476524512,0.0,1.0
2017-04-21,25.9,26.01,25.8301,26.01,4884,24.5250797441141,24.6292403144559,24.4588904362333,24.6292403144559,5157.80585913725,0.0,1.0
2017-04-24,26.19,26.2099,26.1001,26.18,12119,24.7996848841062,24.8185284781953,24.7145572907086,24.7902157413478,12798.4130235225,0.0,1.0
2017-04-25,26.38,26.4239,26.3,26.3,10076,24.9795985965147,25.0211681332238,24.903845454448,24.903845454448,10640.8787544363,0.0,1.0
2017-04-26,26.34,26.42,26.2901,26.3,7682,24.9417220254813,25.0174751675481,24.8944710031172,24.903845454448,8112.66679154225,0.0,1.0
2017-04-27,26.48,26.48,26.35,26.37,8135,25.0742900240982,25.0742900240982,24.9511911682397,24.9701294537564,8591.06278953346,0.0,1.0
2017-04-28,26.372,26.476,26.3101,26.43,2291,24.972023282308,25.0705023669948,24.9134092886339,25.0269443103064,2419.43759690488,0.0,1.0
2017-05-01,26.49,26.5176,26.3508,26.37,33662,25.0837591668565,25.1098940008695,24.9519486996603,24.9701294537564,35549.1525041519,0.0,1.0
2017-05-02,26.4101,26.48,26.3801,26.44,13996,25.0081007162173,25.0742900240982,24.9796932879423,25.0364134530648,14780.6410328593,0.0,1.0
2017-05-03,26.2255,26.4556,26.1893,26.43,12617,24.8333003408983,25.0511853157678,24.7990220441131,25.0269443103064,13324.3318027712,0.0,1.0
2017-05-04,26.2812,26.2999,26.1791,26.1791,2113,24.8860434660623,24.9037507630204,24.7893635184996,24.7893635184996,2231.45859548669,0.0,1.0
2017-05-05,26.54,26.54,26.34,26.34,2354,25.1311048806482,25.1311048806482,24.9417220254813,24.9417220254813,2485.96949066525,0.0,1.0
2017-05-08,26.35,26.48,26.35,26.48,9302,24.9511911682397,25.0742900240982,24.9511911682397,25.0742900240982,9823.48691680888,0.0,1.0
2017-05-09,26.5053,26.5399,26.4444,26.51,8283,25.0982469552768,25.1310101892207,25.0405798758785,25.1026974523732,8747.35993678004,0.0,1.0
2017-05-10,26.57,26.57,26.5,26.5099,7507,25.1595123089233,25.1595123089233,25.0932283096149,25.1026027609456,7927.8559755412,0.0,1.0
2017-05-11,26.55,26.55,26.38,26.48,6168,25.1405740234066,25.1405740234066,24.9795985965147,25.0742900240982,6513.78921768192,0.0,1.0
2017-05-12,26.4538,26.54,26.43,26.54,5521,25.0494808700713,25.1311048806482,25.0269443103064,25.1311048806482,5830.51722938098,0.0,1.0
2017-05-15,26.65,26.66,26.41,26.41,7780,25.23526545099,25.2447345937484,25.0080060247898,25.0080060247898,8216.16084850282,0.0,1.0
2017-05-16,26.688,26.75,26.59,26.59,10668,25.2712481934717,25.3299568785735,25.17845059444,25.17845059444,11266.0673434226,0.0,1.0
2017-05-17,26.18,26.5256,26.18,26.4,8778,24.7902157413478,25.1174693150762,24.7902157413478,24.9985368820314,9270.11053061153,0.0,1.0
2017-05-18,26.3,26.3641,26.1401,26.17,10241,24.903845454448,24.9645426595289,24.752433861742,24.7807465985895,10815.1289523801,0.0,1.0
2017-05-19,26.646,26.646,26.31,26.31,6026,25.2314777938867,25.2314777938867,24.9133145972063,24.9133145972063,6363.82844126966,0.0,1.0
2017-05-22,26.7999,26.7999,26.6496,26.65,4493,25.3772079009376,25.3772079009376,25.2348866852797,25.23526545099,4744.88569310067,0.0,1.0
2017-05-23,26.7233,26.84,26.676,26.84,9638,25.3046742674087,25.4151791633986,25.2598852221617,25.4151791633986,10178.3236835309,0.0,1.0
2017-05-24,26.78,26.78,26.659,26.7399,10358,25.3583643068485,25.3583643068485,25.2437876794725,25.3203930443876,10938.6881836494,0.0,1.0
2017-05-25,26.8101,26.92,26.8101,26.8898,5939,25.3868664265511,25.4909323054654,25.3868664265511,25.4623354943352,6271.95106417201,0.0,1.0
2017-05-26,26.8536,26.8899,26.776,26.82,6005,25.4280571975499,25.4624301857627,25.3545766497452,25.3962408778819,6341.65114334955,0.0,1.0
2017-05-30,26.74,26.8316,26.7101,26.79,7799,25.3204877358151,25.4072250834816,25.2921749989677,25.3678334496069,8236.22602281151,0.0,1.0
2017-05-31,26.74,26.75,26.6,26.71,3933,25.3204877358151,25.3299568785735,25.1879197371983,25.2920803075401,4153.49108189738,0.0,1.0
2017-06-01,27.07,27.07,26.8328,26.84,8671,25.6329694468405,25.6329694468405,25.4083613806126,25.4151791633986,9157.11191739948,0.0,1.0
2017-06-02,27.2,27.21,27.07,27.0984,9955,25.756068302699,25.7655374454574,25.6329694468405,25.6598618122742,10513.0952759442,0.0,1.0
2017-06-05,27.09,27.18,27.0201,27.18,9803,25.6519077323572,25.7371300171823,25.5857184244764,25.7371300171823,10352.5738814747,0.0,1.0
2017-06-06,27.02,27.06,26.93,26.93,3182,25.5856237330488,25.6235003040822,25.5004014482237,25.5004014482237,3360.38866580154,0.0,1.0
2017-06-07,27.0004,27.074,26.95,26.97,6530,25.5670642132425,25.6367571039439,25.5193397337404,25.5382780192571,6896.0835913526,0.0,1.0
2017-06-08,26.91,27.04,26.87,27.04,4686,25.481463162707,25.6045620185655,25.4435865916736,25.6045620185655,4948.70562160465,0.0,1.0
2017-06-09,26.83,27.1359,26.74,26.99,22792,25.4057100206402,25.695371097618,25.3204877358151,25.5572163047738,24069.7606759738,0.0,1.0
2017-06-12,26.75,26.7599,26.57,26.73,30882,25.3299568785735,25.3393313299042,25.1595123089233,25.3110185930568,32613.3006842498,0.0,1.0
2017-06-13,26.8999,26.8999,26.77,26.77,27033,25.4718993285211,25.4718993285211,25.3488951640902,25.3488951640902,28548.5187940329,0.0,1.0
2017-06-14,26.79,26.96,26.7201,26.96,11294,25.3678334496069,25.5288088764987,25.301644141726,25.5288088764987,11927.1620338034,0.0,1.0
2017-06-15,26.7399,26.7399,26.57,26.7,4224,25.3203930443876,25.3203930443876,25.1595123089233,25.2826111647818,4460.80506736193,0.0,1.0
2017-06-16,26.6536,26.81,26.6324,26.81,3281,25.238674342383,25.3867717351236,25.2185997597353,25.3867717351236,3464.93878456784,0.0,1.0
2017-06-19,26.94,26.9899,26.7202,26.8,18797,25.5098705909821,25.5571216133462,25.3017388331536,25.3773025923652,19850.7937621217,0.0,1.0
2017-06-20,26.78,26.9003,26.77,26.85,8333,25.3583643068485,25.4722780942314,25.3488951640902,25.4246483061569,8800.16302706607,0.0,1.0
2017-06-21,26.83,26.91,26.74,26.74,12588,25.4057100206402,25.481463162707,25.3204877358151,25.3204877358151,13293.7060104053,0.0,1.0
2017-06-22,26.9312,26.9488,26.8202,26.91,3326,25.5015377453547,25.5182034366094,25.3964302607371,25.481463162707,3512.46156582524,0.0,1.0
2017-06-23,26.9071,26.9541,26.8512,26.9016,3765,25.4787171113071,25.5232220822713,25.4257846032879,25.47350908279,3976.07269853639,0.0,1.0
2017-06-26,26.9401,27.035,26.93,26.95,4045,25.5099652824096,25.5998274471863,25.5004014482237,25.5193397337404,4271.77000413804,0.0,1.0
2017-06-27,26.7201,26.97,26.7201,26.8801,4996,25.301644141726,25.5382780192571,25.301644141726,25.4531504258596,5276.08478137791,0.0,1.0
2017-06-28,26.9501,27.0199,26.7901,26.7901,2436,25.519434425168,25.5855290416212,25.3679281410345,25.3679281410345,2572.5665587343,0.0,1.0
2017-06-29,26.8488,26.978,26.6401,26.978,5604,25.4235120090259,25.5458533334638,25.2258909996593,25.5458533334638,5918.17035925576,0.0,1.0
2017-06-30,26.8844,26.9599,26.83,26.8617,2084,25.4572221572456,25.5287141850712,25.4057100206402,25.4357272031842,2200.83280312081,0.0,1.0
2017-07-03,26.9028,27.07,26.9028,27.03,5646,25.474645379921,25.6329694468405,25.474645379921,25.5950928758072,5962.524955096,0.0,1.0
2017-07-05,26.9536,26.9999,26.8112,26.85,16517,25.5227486251334,25.5665907561045,25.3879080322546,25.4246483061569,17442.9728450798,0.0,1.0
2017-07-06,26.7799,26.8699,26.7193,26.8699,2242,25.3582696154209,25.443491900246,25.3008866103054,25.443491900246,2367.69056842459,0.0,1.0
2017-07-07,26.9699,26.9699,26.8292,26.85,3273,25.5381833278295,25.5381833278295,25.4049524892196,25.4246483061569,3456.49029012207,0.0,1.0
2017-07-10,27.0202,27.03,26.88,26.88,10810,25.585813115904,25.5950928758072,25.453055734432,25.453055734432,11416.0281198349,0.0,1.0
2017-07-11,27.0001,27.057,26.9338,26.97,3948,25.5667801389597,25.6206595612547,25.5039997224719,25.5382780192571,4169.33200898318,0.0,1.0
2017-07-12,27.2401,27.31,27.11,27.11,7501,25.79403956516,25.8602288730408,25.6708460178739,25.6708460178739,7921.51960470689,0.0,1.0
2017-07-13,27.3288,27.39,27.266,27.39,1740,25.8780308614265,25.9359820151076,25.8185646449041,25.9359820151076,1837.54754195307,0.0,1.0
2017-07-14,27.44,27.47,27.28,27.28,7819,25.9833277288993,26.0117351571743,25.8318214447658,25.8318214447658,8257.3472589259,0.0,1.0
2017-07-17,27.367,27.48,27.35,27.48,15390,25.9142029867634,26.0212042999327,25.8981054440742,26.0212042999327,16252.7911900332,0.0,1.0
2017-07-18,27.3848,27.4093,27.33,27.33,4621,25.9310580608732,25.9542574606312,25.8791671585575,25.8791671585575,4880.06160423285,0.0,1.0
2017-07-19,27.5799,27.5799,27.4001,27.43,9921,26.1158010360886,26.1158010360886,25.9455458492935,25.973858586141,10477.1891745496,0.0,1.0
2017-07-20,27.4844,27.58,27.4844,27.56,4268,26.0253707227464,26.1158957275161,26.0253707227464,26.0969574419995,4507.27178681362,0.0,1.0
2017-07-21,27.414,27.414,27.34,27.35,5926,25.9587079577276,25.9587079577276,25.8886363013159,25.8981054440742,6258.22226069765,0.0,1.0
2017-07-24,27.4234,27.48,27.33,27.37,4200,25.9676089519205,26.0212042999327,25.8791671585575,25.9170437295909,4435.45958402465,0.0,1.0
2017-07-25,27.52,27.645,27.48,27.5494,3949,26.0590808709661,26.1774451554454,26.0212042999327,26.0869201506756,4170.38807078889,0.0,1.0
2017-07-26,27.51,27.6099,27.49,27.6099,5255,26.0496117282077,26.1442084643636,26.030673442691,26.1442084643636,5549.60478905942,0.0,1.0
2017-07-27,27.3713,27.5412,27.24,27.54,4994,25.9182747181495,26.0791554536138,25.7939448737324,26.0780191564828,5273.97265776645,0.0,1.0
2017-07-28,27.3838,27.4199,27.3719,27.38,2497,25.9301111465974,25.964294751955,25.918842866715,25.9265128723492,2636.98632888323,0.0,1.0
2017-07-31,27.3271,27.4799,27.3271,27.4301,6514,25.8764211071576,26.0211096085051,25.8764211071576,25.9739532775685,6879.18660246109,0.0,1.0
2017-08-01,27.4074,27.4699,27.25,27.25,6622,25.9524583235071,26.0116404657468,25.8034140164907,25.8034140164907,6993.24127747887,0.0,1.0
2017-08-02,27.44,27.46,27.25,27.4,22997,25.9833277288993,26.002266014416,25.8034140164907,25.9454511578659,24286.2533461464,0.0,1.0
2017-08-03,27.3729,27.4448,27.3645,27.4448,3233,25.9197897809908,25.9878729174233,25.9118357010738,25.9878729174233,3414.24781789327,0.0,1.0
2017-08-04,27.5155,27.5667,27.479,27.5519,2846,26.0548197567248,26.1033017676475,26.0202573856569,26.0892874363652,3005.55189907957,0.0,1.0
2017-08-07,27.73,27.73,27.62,27.65,13813,26.2579328688913,26.2579328688913,26.1537722985495,26.1821797268246,14587.3817224125,0.0,1.0
2017-08-08,27.5499,27.7,27.5,27.5,85493,26.0873936078135,26.2295254406163,26.0401425854494,26.0401425854494,90285.8919564334,0.0,1.0
2017-08-09,27.4699,27.4699,27.3352,27.4,3369,26.0116404657468,26.0116404657468,25.8840911127919,25.9454511578659,3557.8722234712,0.0,1.0
2017-08-10,26.98,27.3599,26.98,27.31,6602,25.5477471620154,25.907479895405,25.5477471620154,25.8602288730408,6972.12004136448,0.0,1.0
2017-08-11,27.14,27.14,26.9104,26.9104,2863,25.699253446149,25.699253446149,25.4818419284173,25.4818419284173,3023.5049497768,0.0,1.0
2017-08-14,27.3086,27.4013,27.25,27.25,3674,25.8589031930547,25.9466821464245,25.8034140164907,25.8034140164907,3879.97107421585,0.0,1.0
2017-08-15,27.328,27.33,27.219,27.2999,2252,25.8772733300058,25.8791671585575,25.7740596739399,25.8506650388549,2378.25118648179,0.0,1.0
2017-08-16,27.31,27.42,27.31,27.34,2991,25.8602288730408,25.9643894433826,25.8602288730408,25.8886363013159,3158.68086090899,0.0,1.0
2017-08-17,26.956,27.3437,26.93,27.28,12113,25.5250212193954,25.8921398841364,25.5004014482237,25.8318214447658,12792.0766526882,0.0,1.0
2017-08-18,26.99,27.06,26.8501,26.8662,6909,25.5572163047738,25.6235003040822,25.4247429975845,25.4399883174255,7296.33101572055,0.0,1.0
2017-08-21,27.032,27.0899,26.99,27.0,8364,25.5969867043588,25.6518130409296,25.5572163047738,25.5666854475321,8832.90094304339,0.0,1.0
2017-08-22,27.3095,27.3499,27.17,27.2199,2256,25.8597554159029,25.8980107526466,25.727660874424,25.7749118967881,2382.47543370467,0.0,1.0
2017-08-23,27.31,27.3224,27.14,27.14,2970,25.8602288730408,25.8719706100612,25.699253446149,25.699253446149,3136.50356298887,0.0,1.0
2017-08-24,27.245,27.34,27.11,27.34,9999,25.7986794451116,25.8886363013159,25.6708460178739,25.8886363013159,10559.5619953958,0.0,1.0
2017-08-25,27.31,27.38,27.28,27.28,4618,25.8602288730408,25.9265128723492,25.8318214447658,25.8318214447658,4876.89341881568,0.0,1.0
2017-08-28,27.3318,27.3318,27.23,27.28,8008,25.880871604254,25.880871604254,25.7844757309741,25.8318214447658,8456.94294020701,0.0,1.0
2017-08-29,27.23,27.2899,27.16,27.185,4357,25.7844757309741,25.8411958960965,25.7181917316656,25.7418645885615,4601.26128752271,0.0,1.0
2017-08-30,27.37,27.41,27.1901,27.26,3129,25.9170437295909,25.9549203006243,25.7466938513683,25.8128831592491,3304.41739009837,0.0,1.0
2017-08-31,27.68,27.68,27.43,27.43,14016,26.2105871550996,26.2105871550996,25.973858586141,25.973858586141,14801.7622689737,0.0,1.0
2017-09-01,27.81,27.84,27.68,27.74,3323,26.3336860109581,26.3620934392331,26.2105871550996,26.2674020116497,3509.29338040808,0.0,1.0
2017-09-05,27.51,27.79,27.45,27.69,45450,26.0496117282077,26.3147477254414,25.9927968716577,26.2200562978579,47998.0090699811,0.0,1.0
2017-09-06,27.54,27.6167,27.4801,27.6099,3179,26.0780191564828,26.1506474814393,26.0212989913603,26.1442084643636,3357.22048038437,0.0,1.0
2017-09-07,27.47,27.5502,27.455,27.55,3661,26.0117351571743,26.0876776820963,25.9975314430368,26.0874882992411,3866.2422707415,0.0,1.0
2017-09-08,27.45,27.52,27.43,27.49,3962,25.9927968716577,26.0590808709661,25.973858586141,26.030673442691,4184.11687426325,0.0,1.0
2017-09-11,27.7,27.74,27.63,27.67,11783,26.2295254406163,26.2674020116497,26.1632414413079,26.2011180123413,12443.5762568006,0.0,1.0
2017-09-12,27.79,27.8499,27.73,27.7671,4542,26.3147477254414,26.3714678905639,26.2579328688913,26.2930633885248,4796.63272158095,0.0,1.0
2017-09-13,27.83,27.8999,27.74,27.74,18342,26.3526242964748,26.4188136043556,26.2674020116497,26.2674020116497,19370.2856405191,0.0,1.0
2017-09-14,27.7,27.8396,27.7,27.7669,2583,26.2295254406163,26.3617146735228,26.2295254406163,26.2928740056696,2727.80764417516,0.0,1.0
2017-09-15,27.74,27.79,27.68,27.79,5079,26.2674020116497,26.3147477254414,26.2105871550996,26.3147477254414,5363.73791125266,0.0,1.0
2017-09-18,27.85,27.9148,27.8138,27.85,4693,26.3715625819915,26.4329226270655,26.3372842852063,26.3715625819915,4956.09805424468,0.0,1.0
2017-09-19,27.91,27.96,27.8509,27.9299,6074,26.4283774385415,26.4757231523333,26.3724148048397,26.4472210326306,6414.51940794423,0.0,1.0
2017-09-20,28.0001,28.0399,27.95,28.0176,1684,26.5136944147942,26.5513816029724,26.4662540095749,26.5302654146213,1778.40808083274,0.0,1.0
2017-09-21,28.0205,28.06,27.8901,28.06,4020,26.5330114660212,26.5704145799167,26.4095338444524,26.5704145799167,4245.36845899503,0.0,1.0
2017-09-22,28.0233,28.0299,27.89,27.89,4054,26.5356628259936,26.5419124602141,26.4094391530248,26.4094391530248,4281.27456038951,0.0,1.0
2017-09-25,27.95,28.0067,27.92,27.92,2654,26.4662540095749,26.5199440490147,26.4378465812999,26.4378465812999,2802.7880323813,0.0,1.0
2017-09-26,28.0,28.0799,27.9833,28.03,8617,26.5135997233666,26.5892581740058,26.4977862549602,26.5420071516417,9100.0845798906,0.0,1.0
2017-09-27,28.1986,28.1986,28.0,28.1,5023,26.7016568985474,26.7016568985474,26.5135997233666,26.6082911509501,5304.59845013234,0.0,1.0
2017-09-28,28.1395,28.2099,28.08,28.08,3478,26.6456942648456,26.7123570298643,26.5893528654334,26.5893528654334,3672.9829602947,0.0,1.0
2017-09-29,28.21,28.25,28.08,28.08,5380,26.7124517212919,26.7503282923253,26.5893528654334,26.5893528654334,5681.61251477444,0.0,1.0
2017-10-02,28.31,28.32,28.16,28.16,5297,26.8071431488753,26.8166122916337,26.6651060075002,26.6651060075002,5593.95938489967,0.0,1.0
2017-10-03,28.4414,28.4899,28.34,28.34,3190,26.93156768472,26.977493027098,26.8355505771504,26.8355505771504,3368.8371602473,0.0,1.0
2017-10-04,28.42,28.5399,28.42,28.5,5422,26.9113037192171,27.0248387408897,26.9113037192171,26.9870568612839,5725.96711061469,0.0,1.0
2017-10-05,28.6195,28.6599,28.5514,28.59,3498,27.1002131172461,27.1384684539898,27.0357282550618,27.072279146109,3694.10419640911,0.0,1.0
2017-10-06,28.6515,28.6536,28.5671,28.6302,4891,27.1305143740728,27.1325028940521,27.0505948091924,27.1103450999976,5165.19829177729,0.0,1.0
2017-10-09,28.55,28.75,28.55,28.75,2807,27.0344025750756,27.2237854302425,27.0344025750756,27.2237854302425,2964.36548865648,0.0,1.0
2017-10-10,28.64,28.7,28.605,28.7,11559,27.1196248599007,27.1764397164508,27.0864828602465,27.1764397164508,12207.0184123193,0.0,1.0
2017-10-11,28.64,28.6854,28.6,28.6854,3446,27.1196248599007,27.1626147680236,27.0817482888674,27.1626147680236,3639.18898251166,0.0,1.0
2017-10-12,28.5762,28.6018,28.5595,28.6,2455,27.0592117291025,27.0834527345639,27.0433982606961,27.0817482888674,2592.63173304298,0.0,1.0
2017-10-13,28.68,28.715,28.5801,28.6,3911,27.1575014309341,27.1906434305883,27.0629046947783,27.0817482888674,4130.25772217153,0.0,1.0
2017-10-16,28.67,28.7393,28.64,28.7393,7871,27.1480322881758,27.2136534474911,27.1196248599007,27.2136534474911,8312.26247282334,0.0,1.0
2017-10-17,28.6701,28.75,28.6633,28.715,8145,27.1481269796034,27.2237854302425,27.1416879625277,27.1906434305883,8601.62340759065,0.0,1.0
2017-10-18,28.7315,28.7448,28.65,28.65,7096,27.2062675161396,27.2188614760082,27.1290940026591,27.1290940026591,7493.81457339022,0.0,1.0
2017-10-19,28.59,28.59,28.45,28.55,14792,27.072279146109,27.072279146109,26.9397111474922,27.0344025750756,15621.2662302126,0.0,1.0
2017-10-20,28.7332,28.74,28.66,28.74,7382,27.2078772704085,27.2143162874842,27.1385631454174,27.2143162874842,7795.8482498262,0.0,1.0
2017-10-23,28.53,28.77,28.53,28.77,13682,27.0154642895589,27.2427237157592,27.0154642895589,27.2427237157592,14449.0376258632,0.0,1.0
2017-10-24,28.56,28.67,28.47,28.47,13216,27.043871717834,27.1480322881758,26.9586494330089,26.9586494330089,13956.9128243976,0.0,1.0
2017-10-25,28.5,28.65,28.37,28.65,5653,26.9870568612839,27.1290940026591,26.8639580054254,27.1290940026591,5969.91738773604,0.0,1.0
2017-10-26,28.58,28.68,28.58,28.64,4164,27.0628100033507,27.1575014309341,27.0628100033507,27.1196248599007,4397.44135901872,0.0,1.0
2017-10-27,28.73,28.74,28.5514,28.5886,2494,27.2048471447258,27.2143162874842,27.0357282550618,27.0709534661228,2633.81814346607,0.0,1.0
2017-10-30,28.54,28.7416,28.53,28.69,8143,27.0249334323173,27.2158313503255,27.0154642895589,27.1669705736925,8599.51128397922,0.0,1.0
2017-10-31,28.7,28.7,28.6071,28.63,9591,27.1764397164508,27.1764397164508,27.0884713802258,27.1101557171424,10128.688778662,0.0,1.0
2017-11-01,28.6623,28.82,28.62,28.7,12092,27.1407410482518,27.290069429551,27.100686574384,27.1764397164508,12769.8993547681,0.0,1.0
2017-11-02,28.61,28.7248,28.54,28.7,5285,27.0912174316257,27.1999231904915,27.0249334323173,27.1764397164508,5581.28664323102,0.0,1.0
2017-11-03,28.63,28.7318,28.6233,28.66,5287,27.1101557171424,27.2065515904223,27.1038113914943,27.1385631454174,5583.39876684246,0.0,1.0
2017-11-06,28.862,28.8999,28.63,28.63,13133,27.329839829136,27.3657278801901,27.1101557171424,27.1101557171424,13869.2596945228,0.0,1.0
2017-11-07,28.68,28.99,28.6601,28.91,11615,27.1575014309341,27.4510448564428,27.138657836845,27.3752917143761,12266.1578734396,0.0,1.0
2017-11-08,28.62,28.711,28.62,28.68,6023,27.100686574384,27.186855773485,27.100686574384,27.1575014309341,6360.66025585251,0.0,1.0
2017-11-09,28.46,28.56,28.36,28.52,5670,26.9491802902505,27.043871717834,26.8544888626671,27.0059951468006,5987.87043843329,0.0,1.0
2017-11-10,28.5614,28.615,28.4501,28.5,3748,27.0451973978201,27.0959520030049,26.9398058389198,26.9870568612839,3958.11964783915,0.0,1.0
2017-11-13,28.5333,28.588,28.4001,28.43,3964,27.0185891066692,27.0703853175573,26.892460125128,26.9207728619755,4186.2289978747,0.0,1.0
2017-11-14,28.46,28.6,28.45,28.6,6107,26.9491802902505,27.0817482888674,26.9397111474922,27.0817482888674,6449.369447533,0.0,1.0
2017-11-15,28.37,28.47,28.18,28.26,6669,26.8639580054254,26.9586494330089,26.6840442930169,26.7597974350836,7042.87618234772,0.0,1.0
2017-11-16,28.5838,28.6,28.5,28.5,3299,27.0664082775988,27.0817482888674,26.9870568612839,26.9870568612839,3483.9478970708,0.0,1.0
2017-11-17,28.63,28.6599,28.5501,28.5998,4104,27.1101557171424,27.1384684539898,27.0344972665032,27.0815589060122,4334.07765067552,0.0,1.0
2017-11-20,28.611,28.6799,28.56,28.56,7552,27.0921643459015,27.1574067395065,27.043871717834,27.043871717834,7975.37875679863,0.0,1.0
2017-11-21,28.7901,28.86,28.68,28.68,5959,27.2617566927035,27.3279460005843,27.1575014309341,27.1575014309341,6293.07230028641,0.0,1.0
2017-11-22,28.91,28.9576,28.78,28.78,6425,27.3752917143761,27.4203648339058,27.2521928585176,27.2521928585176,6785.19710175199,0.0,1.0
2017-11-24,28.9514,28.971,28.91,28.971,2297,27.4144939653956,27.433053485202,27.3752917143761,27.433053485202,2425.7739677392,0.0,1.0
2017-11-27,28.855,29.0,28.8301,29.0,13935,27.3232114292052,27.4605139992012,27.2996332637369,27.4605139992012,14716.2212627104,0.0,1.0
2017-11-28,29.01,29.037,28.8152,28.8738,17600,27.4699831419595,27.495549827407,27.2855242410269,27.3410134175908,18586.6877806748,0.0,1.0
2017-11-29,29.04,29.24,28.99,29.0,19738,27.4983905702345,27.6877734254014,27.4510448564428,27.4605139992012,20844.5479213045,0.0,1.0
2017-11-30,29.21,29.35,29.11,29.35,13683,27.6593659971264,27.7919339957432,27.564674569543,27.7919339957432,14450.0936876689,0.0,1.0
2017-12-01,29.12,29.29,28.91,29.25,7326,27.5741437123013,27.7351191391932,27.3752917143761,27.6972425681598,7736.70878870586,0.0,1.0
2017-12-04,29.08,29.47,29.08,29.47,6542,27.5362671412679,27.9055637088434,27.5362671412679,27.9055637088434,6908.75633302127,0.0,1.0
2017-12-05,28.887,29.1186,28.87,28.9278,5692,27.3535126860319,27.5728180323151,27.3374151433427,27.3921467884859,6011.10379815912,0.0,1.0
2017-12-06,28.7758,28.8899,28.69,28.86,4779,27.2482158185591,27.3562587374318,27.1669705736925,27.3279460005843,5046.91936953662,0.0,1.0
2017-12-07,28.9501,28.9999,28.7909,28.83,4770,27.413262976837,27.4604193077736,27.2625142241242,27.2995385723093,5037.41481328515,0.0,1.0
2017-12-08,29.09,29.19,29.09,29.18,4836,27.5457362840263,27.6404277116097,27.5457362840263,27.6309585688514,5107.11489246267,0.0,1.0
2017-12-11,29.2,29.31,29.14,29.17,13510,27.6498968543681,27.7540574247099,27.593081997818,27.621489426093,14267.3949952793,0.0,1.0
2017-12-12,29.23,29.33,29.23,29.23,6547,27.6783042826431,27.7729957102266,27.6783042826431,27.6783042826431,6914.03664204986,0.0,1.0
2017-12-13,29.32,29.38,29.28,29.3,16279,27.7635265674682,27.8203414240183,27.7256499964348,27.7445882819515,17191.6301353184,0.0,1.0
2017-12-14,29.09,29.37,29.09,29.37,7299,27.5457362840263,27.8108722812599,27.5457362840263,27.8108722812599,7708.19511995141,0.0,1.0
2017-12-15,29.35,29.36,29.18,29.2,2792,27.7919339957432,27.8014031385016,27.6309585688514,27.6498968543681,2948.52456157068,0.0,1.0
2017-12-18,29.62,29.66,29.49,29.54,11448,28.0476008502186,28.0854774212519,27.9245019943601,27.9718477081518,12089.7955518843,0.0,1.0
2017-12-19,29.52,29.75,29.52,29.75,4515,27.9529094226351,28.1706997060771,27.9529094226351,28.1706997060771,4768.11905282651,0.0,1.0
2017-12-20,29.55,29.64,29.48,29.57,4153,27.9813168509102,28.0665391357353,27.9150328516017,28.0002551364268,4385.8246791558,0.0,1.0
2017-12-21,29.87,29.87,29.52,29.52,3529,28.2843294191772,28.2843294191772,27.9529094226351,27.9529094226351,3726.84211238643,0.0,1.0
2017-12-22,29.9,29.9,29.74,29.86,3699,28.3127368474522,28.3127368474522,28.1612305633187,28.2748602764189,3906.37261935886,0.0,1.0
2017-12-26,29.91,29.94,29.84,29.86,5260,28.3222059902106,28.3506134184856,28.2559219909022,28.2748602764189,5554.88509808802,0.0,1.0
2017-12-27,29.81,29.96,29.81,29.96,4533,28.2275145626271,28.3695517040023,28.2275145626271,28.3695517040023,4787.12816532947,0.0,1.0
2017-12-28,29.77,29.78,29.67,29.7,8483,28.3404729135057,28.3499927230165,28.2452748183982,28.2738342469304,8910.89258710472,0.159291,1.0
2017-12-29,29.7,29.82,29.7,29.82,6269,28.2738342469304,28.3880719610595,28.2738342469304,28.3880719610595,6585.21579966516,0.0,1.0
2018-01-02,29.95,29.97,29.69,29.81,7626,28.5118294846992,28.5308691037207,28.2643144374197,28.3785521515487,8010.66449006962,0.0,1.0
2018-01-03,30.07,30.11,29.99,29.99,6509,28.6260671988282,28.6641464368712,28.5499087227422,28.5499087227422,6837.32168448246,0.0,1.0
2018-01-04,30.21,30.22,30.08,30.08,3385,28.7593445319788,28.7688643414895,28.635587008339,28.635587008339,3555.74341711062,0.0,1.0
2018-01-05,30.35,30.41,30.15,30.41,10950,28.8926218651293,28.9497407221938,28.7022256749142,28.9497407221938,11502.3309947892,0.0,1.0
2018-01-08,30.47,30.52,30.32,30.35,18134,29.0068595792583,29.054458626812,28.864062436597,28.8926218651293,19048.7004803203,0.0,1.0
2018-01-09,30.47,30.61,30.42,30.61,6291,29.0068595792583,29.1401369124088,28.9592605317045,29.1401369124088,6608.3255057734,0.0,1.0
2018-01-10,30.42,30.46,30.28,30.3,4269,28.9592605317045,28.9973397697475,28.825983198554,28.8450228175755,4484.33342618768,0.0,1.0
2018-01-11,30.87,30.94,30.31,30.31,23713,29.3876519596883,29.4542906262636,28.8545426270863,28.8545426270863,24909.1118611357,0.0,1.0
2018-01-12,31.02,31.09,30.9,31.0,8202,29.5304491023496,29.5970877689248,29.4162113882206,29.5114094833281,8615.71861363112,0.0,1.0
2018-01-16,30.85,31.33,30.83,31.28,19111,29.3686123406668,29.8255631971829,29.3495727216453,29.7779641496291,20074.981519764,0.0,1.0
2018-01-17,30.98,31.06,30.77,30.77,4642,29.4923698643066,29.5685283403926,29.2924538645808,29.2924538645808,4876.14798884122,0.0,1.0
2018-01-18,31.01,31.11,30.95,31.07,3917,29.5209292928388,29.6161273879463,29.4638104357743,29.5780481499033,4114.57812845564,0.0,1.0
2018-01-19,31.22,31.23,31.01,31.01,4588,29.7208452925646,29.7303651020754,29.5209292928388,29.5209292928388,4819.42416475733,0.0,1.0
2018-01-22,31.54,31.54,31.21,31.21,9688,30.0254791969086,30.0254791969086,29.7113254830539,29.7113254830539,10176.6742171249,0.0,1.0
2018-01-23,31.66,31.66,31.52,31.64,8675,30.1397169110376,30.1397169110376,30.0064395778871,30.1206772920161,9112.57729495857,0.0,1.0
2018-01-24,31.53,31.7,31.39,31.66,3626,30.0159593873979,30.1777961490806,29.8826820542474,30.1397169110376,3808.89974311466,0.0,1.0
2018-01-25,31.6,31.67,31.51,31.67,16048,30.0825980539731,30.1492367205484,29.9969197683764,30.1492367205484,16857.4801647833,0.0,1.0
2018-01-26,31.77,31.88,31.6,31.6,7688,30.2444348156559,30.3491527202742,30.0825980539731,30.0825980539731,8075.79184364742,0.0,1.0
2018-01-29,31.68,31.88,31.68,31.75,5674,30.1587565300591,30.3491527202742,30.1587565300591,30.2253951966344,5960.20329355561,0.0,1.0
2018-01-30,31.46,31.51,31.28,31.51,8517,29.9493207208226,29.9969197683764,29.7779641496291,29.9969197683764,8946.60758745384,0.0,1.0
2018-01-31,31.34,31.62,31.22,31.62,5665,29.8350830066936,30.1016376729946,29.7208452925646,30.1016376729946,5950.74932287495,0.0,1.0
2018-02-01,31.37,31.47,31.26,31.33,6534,29.8636424352259,29.9588405303334,29.7589245306076,29.8255631971829,6863.58271415091,0.0,1.0
2018-02-02,30.72,31.2,30.7,31.19,9542,29.2448548170271,29.7018056735431,29.2258151980055,29.6922858640323,10023.309803861,0.0,1.0
2018-02-05,29.68,30.66,29.51,30.48,14914,28.2547946279089,29.1877359599625,28.0929578662262,29.016379388769,15666.2798590216,0.0,1.0
2018-02-06,29.97,30.09,28.8,29.04,31305,28.5308691037207,28.6451068178497,27.4170513909629,27.6455268192209,32884.0613508562,0.0,1.0
2018-02-07,29.95,30.28,29.95,30.03,7062,28.5118294846992,28.825983198554,28.5118294846992,28.5879879607852,7418.21566074898,0.0,1.0
2018-02-08,29.14,30.14,29.11,30.13,4382,27.7407249143284,28.6927058654035,27.7121654857961,28.6831860558927,4603.03328028915,0.0,1.0
2018-02-09,29.42,29.42,28.53,29.29,14685,28.0072795806294,28.0072795806294,27.1600165341726,27.8835220569897,15425.7288272584,0.0,1.0
2018-02-12,29.7,29.85,29.43,29.47,6849,28.2738342469304,28.4166313895917,28.0167993901402,28.0548786281832,7194.47168797363,0.0,1.0
2018-02-13,29.83,29.87,29.56,29.68,3593,28.3975917705702,28.4356710086132,28.1405569137799,28.2547946279089,3774.23518395229,0.0,1.0
2018-02-14,30.38,30.39,29.7,29.7,3207,28.9211812936615,28.9307011031723,28.2738342469304,28.2738342469304,3368.76488587113,0.0,1.0
2018-02-15,30.65,30.65,30.28,30.59,8844,29.1782161504518,29.1782161504518,28.825983198554,29.1210972933873,9290.1018555174,0.0,1.0
2018-02-16,30.7,30.87,30.57,30.7,11793,29.2258151980055,29.3876519596883,29.1020576743658,29.2258151980055,12387.85291521,0.0,1.0
2018-02-20,30.56,30.79,30.48,30.63,8055,29.092537864855,29.3114934836023,29.016379388769,29.1591765314303,8461.30375918055,0.0,1.0
2018-02-21,30.59,30.78,30.56,30.56,9276,29.1210972933873,29.3019736740916,29.092537864855,29.092537864855,9743.89244818853,0.0,1.0
2018-02-22,30.28,30.49,30.26,30.49,5427,28.825983198554,29.0258991982798,28.8069435795325,29.0258991982798,5700.74432043113,0.0,1.0
2018-02-23,30.65,30.72,30.38,30.38,4593,29.1782161504518,29.2448548170271,28.9211812936615,28.9211812936615,4824.67637069102,0.0,1.0
2018-02-26,30.87,30.97,30.66,30.89,6603,29.3876519596883,29.4828500547958,29.1877359599625,29.4066915787098,6936.06315603589,0.0,1.0
2018-02-27,30.53,30.88,30.46,30.88,6338,29.0639784363228,29.3971717691991,28.9973397697475,29.3971717691991,6657.69624155012,0.0,1.0
2018-02-28,30.33,30.56,30.25,30.48,22546,28.8735822461078,29.092537864855,28.7974237700218,29.016379388769,23683.2469962116,0.0,1.0
2018-03-01,29.75,30.3,29.75,30.1,5371,28.3214332944842,28.8450228175755,28.3214332944842,28.6546266273605,5641.91961397376,0.0,1.0
2018-03-02,30.05,30.13,29.46,29.55,3270,28.6070275798067,28.6831860558927,28.0453588186724,28.1310371042692,3434.94268063568,0.0,1.0
2018-03-05,30.49,30.58,29.94,30.01,4945,29.0258991982798,29.1115774838765,28.5023096751885,28.5689483417637,5194.43166842306,0.0,1.0
2018-03-06,30.65,30.74,30.45,30.64,4859,29.1782161504518,29.2638944360486,28.9878199602368,29.168696340941,5104.09372636353,0.0,1.0
2018-03-07,30.71,30.8,30.43,30.43,2131,29.2353350075163,29.3210132931131,28.9687803412153,28.9687803412153,2238.49016894025,0.0,1.0
2018-03-08,30.88,30.92,30.76,30.81,4766,29.3971717691991,29.4352510072421,29.2829340550701,29.3305331026238,5006.40269599682,0.0,1.0
2018-03-09,31.25,31.25,31.0,31.03,5967,29.7494047210969,29.7494047210969,29.5114094833281,29.5399689118603,6267.98256127004,0.0,1.0
2018-03-12,31.3,31.34,31.2,31.32,7627,29.7970037686506,29.8350830066936,29.7018056735431,29.8160433876721,8011.71493125636,0.0,1.0
2018-03-13,31.05,31.41,30.96,31.36,5795,29.5590085308818,29.9017216732689,29.4733302452851,29.8541226257151,6087.30667715099,0.0,1.0
2018-03-14,30.93,31.13,30.85,31.13,1818,29.4447708167528,29.6351670069678,29.3686123406668,29.6351670069678,1909.70207749103,0.0,1.0
2018-03-15,30.75,31.03,30.75,31.03,7174,29.2734142455593,29.5399689118603,29.2734142455593,29.5399689118603,7535.86507366371,0.0,1.0
2018-03-16,30.94,30.99,30.84,30.94,5494,29.4542906262636,29.5018896738173,29.3590925311561,29.4542906262636,5771.12387994262,0.0,1.0
2018-03-19,30.5,30.84,30.38,30.82,5391,29.0354190077905,29.3590925311561,28.9211812936615,29.3400529121346,5662.92843770854,0.0,1.0
2018-03-20,30.51,30.7,30.51,30.7,3387,29.0449388173013,29.2258151980055,29.0449388173013,29.2258151980055,3557.8442994841,0.0,1.0
2018-03-21,30.69,30.77,30.49,30.51,6861,29.2162953884948,29.2924538645808,29.0258991982798,29.0449388173013,7207.07698221448,0.0,1.0
2018-03-22,29.99,30.45,29.99,30.45,6864,28.5499087227422,28.9878199602368,28.5499087227422,28.9878199602368,7210.22830577471,0.0,1.0
2018-03-23,29.38,30.02,29.34,29.91,10767,27.9692003425864,28.5784681512745,27.9311211045434,28.4737502466562,11310.100257616,0.0,1.0
2018-03-26,30.02,30.13,29.72,29.76,5723,28.5784681512745,28.6831860558927,28.292873865952,28.330953103995,6011.6749117058,0.0,1.0
2018-03-27,29.5,30.18,29.5,30.0,4339,28.0834380567154,28.7307851034465,28.0834380567154,28.559428532253,4557.86430925939,0.0,1.0
2018-03-28,29.48,29.62,29.38,29.62,4120,28.0643984376939,28.1976757708444,27.9692003425864,28.1976757708444,4327.81768936361,0.0,1.0
2018-03-29,29.85,29.94,29.5,29.57,2687,28.4166313895917,28.5023096751885,28.0834380567154,28.1500767232907,2822.53546876699,0.0,1.0
2018-04-02,28.99,29.83,28.99,29.81,5518,27.5979277716671,28.3975917705702,27.5979277716671,28.3785521515487,5796.33446842436,0.0,1.0
2018-04-03,29.47,29.56,29.3,29.37,5047,28.0548786281832,28.1405569137799,27.8930418665004,27.9596805330757,5301.57666947041,0.0,1.0
2018-04-04,29.9,29.9,29.05,29.11,7512,28.4642304371455,28.4642304371455,27.6550466287316,27.7121654857961,7890.91419478139,0.0,1.0
2018-04-05,30.06,30.14,29.96,29.96,4400,28.6165473893175,28.6927058654035,28.52134929421,28.52134929421,4621.94122165045,0.0,1.0
2018-04-06,29.29,29.99,29.19,29.7,5393,27.8835220569897,28.5499087227422,27.7883239618821,28.2738342469304,5665.02932008201,0.0,1.0
2018-04-09,29.55,29.89,29.51,29.51,7911,28.1310371042692,28.4547106276347,28.0929578662262,28.0929578662262,8310.04022829015,0.0,1.0
2018-04-10,30.02,30.12,29.78,29.9,4451,28.5784681512745,28.673666246382,28.3499927230165,28.4642304371455,4675.51372217412,0.0,1.0
2018-04-11,29.9,30.06,29.73,29.73,5665,28.4642304371455,28.6165473893175,28.3023936754627,28.3023936754627,5950.74932287495,0.0,1.0
2018-04-12,30.14,30.23,30.05,30.18,2199,28.6927058654035,28.7783841510003,28.6070275798067,28.7307851034465,2309.92016963848,0.0,1.0
2018-04-13,30.02,30.26,29.93,30.19,2525,28.5784681512745,28.8069435795325,28.4927898656777,28.7403049129572,2652.36399651531,0.0,1.0
2018-04-16,30.38,30.39,30.11,30.21,5720,28.9211812936615,28.9307011031723,28.6641464368712,28.7593445319788,6008.52358814558,0.0,1.0
2018-04-17,30.64,30.76,30.47,30.54,5749,29.168696340941,29.2829340550701,29.0068595792583,29.0734982458335,6038.98638256101,0.0,1.0
2018-04-18,30.86,30.92,30.73,30.82,4660,29.3781321501776,29.4352510072421,29.2543746265378,29.3400529121346,4895.05593020251,0.0,1.0
2018-04-19,30.58,30.77,30.52,30.77,6891,29.1115774838765,29.2924538645808,29.054458626812,29.2924538645808,7238.59021781665,0.0,1.0
2018-04-20,30.41,30.55,30.4,30.49,2202,28.9497407221938,29.0830180553443,28.940220912683,29.0258991982798,2313.0714931987,0.0,1.0
2018-04-23,30.31,30.48,30.29,30.45,3832,28.8545426270863,29.016379388769,28.8355030080648,28.9878199602368,4025.29062758284,0.0,1.0
2018-04-24,29.98,30.56,29.86,30.47,9230,28.5403889132315,29.092537864855,28.4261511991025,29.0068595792583,9695.57215359854,0.0,1.0
2018-04-25,29.98,30.05,29.72,29.9,2905,28.5403889132315,28.6070275798067,28.292873865952,28.4642304371455,3051.53164747603,0.0,1.0
2018-04-26,30.15,30.21,30.0,30.09,5874,28.7022256749142,28.7593445319788,28.559428532253,28.6451068178497,6170.29153090336,0.0,1.0
2018-04-27,30.13,30.2,29.96,30.11,9084,28.6831860558927,28.749824722468,28.52134929421,28.6641464368712,9542.20774033471,0.0,1.0
2018-04-30,30.0,30.2,29.91,30.03,3776,28.559428532253,28.749824722468,28.4737502466562,28.5879879607852,3966.46592112547,0.0,1.0
2018-05-01,29.79,29.92,29.68,29.92,8078,28.3595125325272,28.483270056167,28.2547946279089,28.483270056167,8485.46390647553,0.0,1.0
2018-05-02,29.61,29.96,29.61,29.77,6727,28.1881559613337,28.52134929421,28.1881559613337,28.3404729135057,7066.31786319149,0.0,1.0
2018-05-03,29.59,29.64,29.37,29.64,5004,28.1691163423122,28.2167153898659,27.9596805330757,28.2167153898659,5256.40769844064,0.0,1.0
2018-05-04,30.08,30.17,29.61,29.62,4307,28.635587008339,28.7212652939357,28.1881559613337,28.1976757708444,4524.25019128374,0.0,1.0
2018-05-07,30.32,30.4,30.13,30.13,14109,28.864062436597,28.940220912683,28.6831860558927,28.6831860558927,14820.6747036969,0.0,1.0
2018-05-08,30.26,30.26,30.12,30.26,8689,28.8069435795325,28.8069435795325,28.673666246382,28.8069435795325,9127.2834715729,0.0,1.0
2018-05-09,30.52,30.56,30.38,30.42,7632,29.054458626812,29.092537864855,28.9211812936615,28.9592605317045,8016.96713719006,0.0,1.0
2018-05-10,30.83,30.83,30.55,30.55,3746,29.3495727216453,29.3495727216453,29.0830180553443,29.0830180553443,3934.95268552331,0.0,1.0
2018-05-11,30.77,30.87,30.7,30.77,3375,29.2924538645808,29.3876519596883,29.2258151980055,29.2924538645808,3545.23900524324,0.0,1.0
2018-05-14,30.94,31.04,30.89,31.03,8561,29.4542906262636,29.5494887213711,29.4066915787098,29.5399689118603,8992.82699967033,0.0,1.0
2018-05-15,30.83,30.84,30.72,30.81,7672,29.3495727216453,29.3590925311561,29.2448548170271,29.3305331026238,8058.9847846596,0.0,1.0
2018-05-16,30.99,31.07,30.76,30.76,13015,29.5018896738173,29.5780481499033,29.2829340550701,29.2829340550701,13671.4920454047,0.0,1.0
2018-05-17,31.05,31.14,30.98,31.07,6538,29.5590085308818,29.6446868164786,29.4923698643066,29.5780481499033,6867.78447889788,0.0,1.0
2018-05-18,30.99,31.06,30.76,30.76,17317,29.5018896738173,29.5685283403926,29.2829340550701,29.2829340550701,18190.4900307547,0.0,1.0
2018-05-21,31.09,31.21,31.08,31.1,4541,29.5970877689248,29.7113254830539,29.5875679594141,29.6066075784356,4770.05342898062,0.0,1.0
2018-05-22,31.08,31.35,31.08,31.35,5071,29.5875679594141,29.8446028162044,29.5875679594141,29.8446028162044,5326.78725795214,0.0,1.0
2018-05-23,31.08,31.08,30.88,30.88,3083,29.5875679594141,29.5875679594141,29.3971717691991,29.3971717691991,3238.51017871553,0.0,1.0
2018-05-24,31.0001,31.0634,30.8901,30.8901,2268,29.5115046814232,29.5717650756262,29.4067867768049,29.4067867768049,2382.40061152346,0.0,1.0
2018-05-25,31.1,31.1,30.87,30.87,5472,29.6066075784356,29.6066075784356,29.3876519596883,29.3876519596883,5748.01417383437,0.0,1.0
2018-05-29,30.74,31.05,30.69,31.05,8577,29.2638944360486,29.5590085308818,29.2162953884948,29.5590085308818,9009.63405865814,0.0,1.0
2018-05-30,31.2,31.2,30.9201,31.01,5476,29.7018056735431,29.7018056735431,29.4353462053372,29.5209292928388,5752.21593858133,0.0,1.0
2018-05-31,31.06,31.2,30.91,31.2,6387,29.5685283403926,29.7018056735431,29.4257311977313,29.7018056735431,6709.16785970032,0.0,1.0
2018-06-01,31.24,31.35,31.1,31.1,4656,29.7398849115861,29.8446028162044,29.6066075784356,29.6066075784356,4890.85416545556,0.0,1.0
2018-06-04,31.48,31.57,31.31,31.31,10176,29.9683603398441,30.0540386254409,29.8065235781614,29.8065235781614,10689.2895162534,0.0,1.0
2018-06-05,31.45,31.66,31.44,31.6,4367,29.9398009113119,30.1397169110376,29.9302811018011,30.0825980539731,4587.27666248807,0.0,1.0
2018-06-06,31.83,31.83,31.63,31.64,8140,30.3015536727204,30.3015536727204,30.1111574825054,30.1206772920161,8550.59126005333,0.0,1.0
2018-06-07,31.75,31.9,31.56,31.89,22974,30.2253951966344,30.3681923392957,30.0445188159301,30.3586725297849,24132.8358241358,0.0,1.0
2018-06-08,31.75,31.83,31.63,31.72,3717,30.2253951966344,30.3015536727204,30.1111574825054,30.1968357681022,3904.48989110789,0.0,1.0
2018-06-11,31.98,32.0,31.87,31.9,6998,30.4443508153817,30.4633904344032,30.3396329107634,30.3681923392957,7350.98742479768,0.0,1.0
2018-06-12,32.01,32.11,31.9,32.0,8851,30.4729102439139,30.5681083390214,30.3681923392957,30.4633904344032,9297.45494382458,0.0,1.0
2018-06-13,32.06,32.22,32.05,32.22,5749,30.5205092914677,30.6728262436397,30.5109894819569,30.6728262436397,6038.986382561,0.0,1.0
2018-06-14,32.27,32.27,32.11,32.2,4736,30.7204252911935,30.7204252911935,30.5681083390214,30.6537866246182,4974.88946039466,0.0,1.0
2018-06-15,32.31,32.31,31.99,31.99,6207,30.7585045292365,30.7585045292365,30.4538706248924,30.4538706248924,6520.08844608734,0.0,1.0
2018-06-18,32.25,32.25,32.05,32.16,9406,30.701385672172,30.701385672172,30.5109894819569,30.6157073865752,9880.44980246455,0.0,1.0
2018-06-19,32.09,32.1,31.85,32.05,8099,30.5490687199999,30.5585885295107,30.3205932917419,30.5109894819569,8507.52317139705,0.0,1.0
2018-06-20,32.33,32.35,32.08,32.14,3421,30.777544148258,30.7965837672795,30.5395489104892,30.5966677675537,3593.55929983322,0.0,1.0
2018-06-21,32.18,32.43,32.18,32.43,3714,30.6347470055967,30.8727422433655,30.6347470055967,30.8727422433655,3901.33856754767,0.0,1.0
2018-06-22,32.39,32.47,32.27,32.43,9331,30.8346630053225,30.9108214814085,30.7204252911935,30.8727422433655,9801.66671345916,0.0,1.0
2018-06-25,31.69,32.15,31.59,32.15,13254,30.1682763395699,30.6061875770644,30.0730782444624,30.6061875770644,13922.5474890352,0.0,1.0
2018-06-26,31.76,31.86,31.56,31.57,4060,30.2349150061452,30.3301131012527,30.0445188159301,30.0540386254409,4264.79121815927,0.0,1.0
2018-06-27,31.39,31.93,31.39,31.84,14500,29.8826820542474,30.3967517678279,29.8826820542474,30.3110734822312,15231.3972077117,0.0,1.0
2018-06-28,31.57,31.57,31.19,31.44,14270,30.0540386254409,30.0540386254409,29.6922858640323,29.9302811018011,14989.7957347618,0.0,1.0
2018-06-29,31.59,31.72,31.49,31.62,3323,30.0730782444624,30.1968357681022,29.9778801493549,30.1016376729946,3490.61606353283,0.0,1.0
2018-07-02,31.57,31.57,31.13,31.21,7721,30.0540386254409,30.0540386254409,29.6351670069678,29.7113254830539,8110.45640280979,0.0,1.0
2018-07-03,31.47,31.65,31.47,31.61,4264,29.9588405303334,30.1301971015269,29.9588405303334,30.0921178634839,4479.08122025398,0.0,1.0
2018-07-05,31.76,31.76,31.5101,31.64,20182,30.2349150061452,30.2349150061452,29.9970149664715,30.1206772920161,21200.0040307612,0.0,1.0
2018-07-06,32.04,32.09,31.74,31.74,3253,30.5014696724462,30.5490687199999,30.2158753871236,30.2158753871236,3417.08518046111,0.0,1.0
2018-07-09,32.19,32.22,32.12,32.12,11939,30.6442668151074,30.6728262436397,30.5776281485322,30.5776281485322,12541.2173284738,0.0,1.0
2018-07-10,32.25,32.34,32.16,32.25,27544,30.701385672172,30.7870639577687,30.6157073865752,30.701385672172,28933.3520475318,0.0,1.0
2018-07-11,31.92,32.03,31.91,31.91,4245,30.3872319583172,30.4919498629354,30.3777121488064,30.3777121488064,4459.12283770594,0.0,1.0
2018-07-12,32.14,32.23,31.98,32.07,3907,30.5966677675537,30.6823460531504,30.4443508153817,30.5300291009784,4104.07371658825,0.0,1.0
2018-07-13,32.22,32.28,32.14,32.22,2834,30.6728262436397,30.7299451007042,30.5966677675537,30.6728262436397,2976.95032321758,0.0,1.0
2018-07-16,32.18,32.3,32.07,32.3,6830,30.6347470055967,30.7489847197257,30.5300291009784,30.7489847197257,7174.51330542558,0.0,1.0
2018-07-17,32.34,32.35,31.97,32.11,2667,30.7870639577687,30.7965837672795,30.4348310058709,30.5681083390214,2801.52664503222,0.0,1.0
2018-07-18,32.36,32.37,32.2,32.34,2413,30.8061035767902,30.815623386301,30.6537866246182,30.7870639577687,2534.71458360058,0.0,1.0
2018-07-19,32.24,32.28,32.13,32.17,2791,30.6918658626612,30.7299451007042,30.5871479580429,30.6252271960859,2931.78135218782,0.0,1.0
2018-07-20,32.17,32.2,32.1,32.12,4695,30.6252271960859,30.6537866246182,30.5585885295107,30.5776281485322,4931.82137173838,0.0,1.0
2018-07-23,32.09,32.19,31.97,32.19,6239,30.5490687199999,30.6442668151074,30.4348310058709,30.6442668151074,6553.702564063,0.0,1.0
2018-07-24,31.95,32.38,31.92,32.3,4170,30.4157913868494,30.8251431958117,30.3872319583172,30.7489847197257,4380.33974870054,0.0,1.0
2018-07-25,32.05,32.17,32.01,32.17,2896,30.5109894819569,30.6252271960859,30.4729102439139,30.6252271960859,3042.07767679539,0.0,1.0
2018-07-26,32.27,32.27,32.14,32.15,3795,30.7204252911935,30.7204252911935,30.5966677675537,30.6061875770644,3986.42430367351,0.0,1.0
2018-07-27,31.97,32.28,31.86,32.21,3666,30.4348310058709,30.7299451007042,30.3301131012527,30.6633064341289,3850.91739058422,0.0,1.0
2018-07-30,31.7,31.92,31.63,31.92,4563,30.1777961490806,30.3872319583172,30.1111574825054,30.3872319583172,4793.16313508887,0.0,1.0
2018-07-31,31.97,31.98,31.75,31.85,5264,30.4348310058709,30.4443508153817,30.2253951966344,30.3205932917419,5529.52240699272,0.0,1.0
2018-08-01,31.81,32.05,31.8,31.8,6518,30.2825140536989,30.5109894819569,30.2729942441882,30.2729942441882,6846.7756551631,0.0,1.0
2018-08-02,31.99,32.07,31.63,31.63,5071,30.4538706248924,30.5300291009784,30.1111574825054,30.1111574825054,5326.78725795215,0.0,1.0
2018-08-03,32.2,32.26,32.1,32.19,4914,30.6537866246182,30.7109054816827,30.5585885295107,30.6442668151074,5161.86799163416,0.0,1.0
2018-08-06,32.35,32.4,32.18,32.2,6041,30.7965837672795,30.8441828148332,30.6347470055967,30.6537866246182,6345.71520908871,0.0,1.0
2018-08-07,32.44,32.5,32.42,32.5,4310,30.8822620528762,30.9393809099407,30.8632224338547,30.9393809099407,4527.40151484396,0.0,1.0
2018-08-08,32.38,32.51,32.36,32.42,5481,30.8251431958117,30.9489007194515,30.8061035767902,30.8632224338547,5757.46814451503,0.0,1.0
2018-08-09,32.45,32.53,32.37,32.53,8475,30.891781862387,30.967940338473,30.815623386301,30.967940338473,8902.4890576108,0.0,1.0
2018-08-10,32.12,32.22,32.08,32.19,4546,30.5776281485322,30.6728262436397,30.5395489104892,30.6442668151074,4775.3056349143,0.0,1.0
2018-08-13,31.94,32.14,31.87,32.1,6537,30.4062715773387,30.5966677675537,30.3396329107634,30.5585885295107,6866.73403771113,0.0,1.0
2018-08-14,32.0001,32.1,31.8801,31.99,2965,30.4634856324983,30.5585885295107,30.3492479183693,30.4538706248924,3114.55811868036,0.0,1.0
2018-08-15,31.61,31.85,31.5,31.85,6402,30.0921178634839,30.3205932917419,29.9873999588656,30.3205932917419,6724.9244775014,0.0,1.0
2018-08-16,31.89,31.93,31.75,31.75,2176,30.3586725297849,30.3967517678279,30.2253951966344,30.2253951966344,2285.7600223435,0.0,1.0
2018-08-17,31.96,32.06,31.78,31.89,6956,30.4253111963602,30.5205092914677,30.2539546251667,30.3586725297849,7306.86889495466,0.0,1.0
2018-08-20,32.08,32.2,31.96,32.01,3223,30.5395489104892,30.6537866246182,30.4253111963602,30.4729102439139,3385.57194485895,0.0,1.0
2018-08-21,32.24,32.35,32.17,32.23,4103,30.6918658626612,30.7965837672795,30.6252271960859,30.6823460531504,4309.96018918904,0.0,1.0
2018-08-22,32.22,32.28,32.13,32.14,5774,30.6728262436397,30.7299451007042,30.5871479580429,30.5966677675537,6065.24741222947,0.0,1.0
2018-08-23,32.16,32.26,32.07,32.26,4902,30.6157073865752,30.7109054816827,30.5300291009784,30.7109054816827,5149.26269739329,0.0,1.0
2018-08-24,32.3,32.42,32.15,32.15,4294,30.7489847197257,30.8632224338547,30.6061875770644,30.6061875770644,4510.59445585614,0.0,1.0
2018-08-27,32.64,32.73,32.37,32.37,4993,31.0726582430912,31.158336528688,30.815623386301,30.815623386301,5244.85284538653,0.0,1.0
2018-08-28,32.76,32.81,32.65,32.73,3670,31.1868959572203,31.234495004774,31.082178052602,31.158336528688,3855.11915533116,0.0,1.0
2018-08-29,32.92,32.95,32.65,32.75,4897,31.3392129093923,31.3677723379245,31.082178052602,31.1773761477095,5144.0104914596,0.0,1.0
2018-08-30,32.71,32.89,32.67,32.89,5905,31.1392969096665,31.31065348086,31.1012176716235,31.31065348086,6202.85520769225,0.0,1.0
2018-08-31,32.72,32.78,32.64,32.64,3424,31.1488167191772,31.2059355762418,31.0726582430912,31.0726582430912,3596.71062339345,0.0,1.0
2018-09-04,32.54,32.65,32.46,32.65,7097,30.9774601479837,31.082178052602,30.9013016718977,31.082178052602,7454.98110228483,0.0,1.0
2018-09-05,32.3,32.46,32.17,32.46,3376,30.7489847197257,30.9013016718977,30.6252271960859,30.9013016718977,3546.28944642998,0.0,1.0
2018-09-06,31.9,32.27,31.9,32.26,4027,30.3681923392957,30.7204252911935,30.3681923392957,30.7109054816827,4230.12665899689,0.0,1.0
2018-09-07,31.81,31.92,31.74,31.9,2503,30.2825140536989,30.3872319583172,30.2158753871236,30.3681923392957,2629.25429040706,0.0,1.0
2018-09-10,32.02,32.02,31.85,31.95,4973,30.4824300534247,30.4824300534247,30.3205932917419,30.4157913868494,5223.84402165174,0.0,1.0
2018-09-11,32.15,32.1599,31.8801,31.99,3009,30.6061875770644,30.6156121884801,30.3492479183693,30.4538706248924,3160.77753089687,0.0,1.0
2018-09-12,32.24,32.3,31.96,32.01,3236,30.6918658626612,30.7489847197257,30.4253111963602,30.4729102439139,3399.22768028656,0.0,1.0
2018-09-13,32.41,32.52,32.36,32.43,7061,30.853702624344,30.9584205289622,30.8061035767902,30.8727422433655,7417.16521956222,0.0,1.0
2018-09-14,32.42,32.54,32.37,32.54,10511,30.8632224338547,30.9774601479837,30.815623386301,30.9774601479837,11041.1873138109,0.0,1.0
2018-09-17,32.13,32.4,32.13,32.39,8716,30.5871479580429,30.8441828148332,30.5871479580429,30.8346630053225,9155.64538361485,0.0,1.0
2018-09-18,32.4,32.5,32.26,32.28,4108,30.8441828148332,30.9393809099407,30.7109054816827,30.7299451007042,4315.21239512274,0.0,1.0
2018-09-19,32.54,32.66,32.53,32.64,3259,30.9774601479837,31.0916978621127,30.967940338473,31.0726582430912,3423.38782758155,0.0,1.0
2018-09-20,32.87,32.98,32.76,32.76,3390,31.2916138618385,31.3963317664568,31.1868959572203,31.1868959572203,3560.99562304432,0.0,1.0
2018-09-21,32.75,33.03,32.75,32.92,5978,31.1773761477095,31.4439308140105,31.1773761477095,31.3392129093923,6279.53741432418,0.0,1.0
2018-09-24,32.65,32.74,32.54,32.74,3213,31.082178052602,31.1678563381988,30.9774601479837,31.1678563381988,3375.06753299157,0.0,1.0
2018-09-25,32.48,32.67,32.48,32.63,5253,30.9203412909192,31.1012176716235,30.9203412909192,31.0631384335805,5517.9675539386,0.0,1.0
2018-09-26,32.59,32.7,32.52,32.52,3249,31.0250591955375,31.1297771001557,30.9584205289622,30.9584205289622,3412.88341571416,0.0,1.0
2018-09-27,32.5,32.61,32.4,32.4,3913,30.9393809099407,31.044098814559,30.8441828148332,30.8441828148332,4110.37636370869,0.0,1.0
2018-09-28,32.53,32.6,32.46,32.56,4099,30.967940338473,31.0345790050482,30.9013016718977,30.9964997670052,4305.75842444209,0.0,1.0
2018-10-01,32.4,32.77,32.4,32.66,17616,30.8441828148332,31.196415766731,30.8441828148332,31.0916978621127,18504.5719455896,0.0,1.0
2018-10-02,32.27,32.52,32.27,32.37,2117,30.7204252911935,30.9584205289622,30.7204252911935,30.815623386301,2223.78399232591,0.0,1.0
2018-10-03,32.3,32.52,32.3,32.51,4195,30.7489847197257,30.9584205289622,30.7489847197257,30.9489007194515,4406.60077836901,0.0,1.0
2018-10-04,31.89,32.31,31.79,32.25,5731,30.3586725297849,30.7585045292365,30.2634744346774,30.701385672172,6020.07844119971,0.0,1.0
2018-10-05,31.68,32.0,31.56,31.99,4750,30.1587565300591,30.4633904344032,30.0445188159301,30.4538706248924,4989.59563700901,0.0,1.0
2018-10-08,31.63,31.68,31.42,31.65,4037,30.1111574825054,30.1587565300591,29.9112414827796,30.1301971015269,4240.63107086428,0.0,1.0
2018-10-09,31.51,31.65,31.45,31.65,6186,29.9969197683764,30.1301971015269,29.9398009113119,30.1301971015269,6498.02918116583,0.0,1.0
2018-10-10,30.77,31.39,30.76,31.39,4944,29.2924538645808,29.8826820542474,29.2829340550701,29.8826820542474,5193.38122723632,0.0,1.0
2018-10-11,30.14,30.65,30.05,30.42,11284,28.6927058654035,29.1782161504518,28.6070275798067,28.9592605317045,11853.1783511599,0.0,1.0
2018-10-12,30.56,30.74,30.25,30.6,6635,29.092537864855,29.2638944360486,28.7974237700218,29.130617102898,6969.67727401154,0.0,1.0
2018-10-15,30.6,30.73,30.4,30.51,4883,29.130617102898,29.2543746265378,28.940220912683,29.0449388173013,5129.30431484527,0.0,1.0
2018-10-16,31.17,31.17,30.63,30.63,1922,29.6732462450108,29.6732462450108,29.1591765314303,29.1591765314303,2018.94796091186,0.0,1.0
2018-10-17,31.2,31.31,31.0,31.2,4779,29.7018056735431,29.8065235781614,29.5114094833281,29.7018056735431,5020.05843142443,0.0,1.0
2018-10-18,30.75,31.25,30.6,31.25,3248,29.2734142455593,29.7494047210969,29.130617102898,29.7494047210969,3411.83297452742,0.0,1.0
2018-10-19,30.62,31.04,30.57,30.92,4756,29.1496567219195,29.5494887213711,29.1020576743658,29.4352510072421,4995.89828412945,0.0,1.0
2018-10-22,30.49,30.69,30.46,30.69,7125,29.0258991982798,29.2162953884948,28.9973397697475,29.2162953884948,7484.3934555135,0.0,1.0
2018-10-23,30.31,30.38,29.78,29.96,3494,28.8545426270863,28.9211812936615,28.3499927230165,28.52134929421,3670.24150646515,0.0,1.0
2018-10-24,29.08,30.29,29.08,30.27,10152,27.6836060572639,28.8355030080648,27.6836060572639,28.8164633890433,10664.0789277717,0.0,1.0
2018-10-25,29.64,29.8,29.2,29.2,14183,28.2167153898659,28.369032342038,27.7978437713929,27.7978437713929,14898.4073515155,0.0,1.0
2018-10-26,29.27,29.35,28.93,29.22,4233,27.8644824379682,27.9406409140542,27.5408089146026,27.8168833904144,4446.51754346507,0.0,1.0
2018-10-29,28.81,29.81,28.81,29.64,5943,27.4265712004736,28.3785521515487,27.4265712004736,28.2167153898659,6242.77197278832,0.0,1.0
2018-10-30,29.42,29.45,28.96,28.96,4996,28.0072795806294,28.0358390091617,27.5693683431349,27.5693683431349,5248.00416894674,0.0,1.0
2018-10-31,30.19,30.3,29.86,29.86,3531,28.7403049129572,28.8450228175755,28.4261511991025,28.4261511991025,3709.10783037449,0.0,1.0
2018-11-01,30.63,30.73,30.18,30.25,2699,29.1591765314303,29.2543746265378,28.7307851034465,28.7974237700218,2835.14076300785,0.0,1.0
2018-11-02,30.53,31.05,30.46,31.05,3932,29.0639784363228,29.5590085308818,28.9973397697475,29.5590085308818,4130.33474625672,0.0,1.0
2018-11-05,30.64,30.75,30.56,30.7,3964,29.168696340941,29.2734142455593,29.092537864855,29.2258151980055,4163.94886423236,0.0,1.0
2018-11-06,30.83,30.92,30.7,30.92,2815,29.3495727216453,29.4352510072421,29.2258151980055,29.4352510072421,2956.99194066955,0.0,1.0
2018-11-07,31.13,31.22,30.9,31.04,4372,29.6351670069678,29.7208452925646,29.4162113882206,29.5494887213711,4592.52886842177,0.0,1.0
2018-11-08,30.91,31.25,30.91,31.05,7471,29.4257311977313,29.7494047210969,29.4257311977313,29.5590085308818,7847.84610612512,0.0,1.0
2018-11-09,30.63,30.83,30.46,30.7,2800,29.1591765314303,29.3495727216453,28.9973397697475,29.2258151980055,2941.23532286847,0.0,1.0
2018-11-12,30.31,30.62,30.31,30.62,1756,28.8545426270863,29.1496567219195,28.8545426270863,29.1496567219195,1844.57472391322,0.0,1.0
2018-11-13,30.16,30.57,30.16,30.53,5176,28.711745484425,29.1020576743658,28.711745484425,29.0639784363228,5437.08358255971,0.0,1.0
2018-11-14,30.11,30.6,30.1,30.42,8620,28.6641464368712,29.130617102898,28.6546266273605,28.9592605317045,9054.80302968794,0.0,1.0
2018-11-15,30.29,30.38,29.84,29.84,2873,28.8355030080648,28.9211812936615,28.407111580081,28.407111580081,3017.91752950039,0.0,1.0
2018-11-16,30.45,30.58,30.21,30.21,2262,28.9878199602368,29.1115774838765,28.7593445319788,28.7593445319788,2376.09796440302,0.0,1.0
2018-11-19,29.94,30.44,29.94,30.29,2343,28.5023096751885,28.978300150726,28.5023096751885,28.8355030080648,2461.18370052886,0.0,1.0
2018-11-20,29.3,29.68,29.2,29.2,2583,27.8930418665004,28.2547946279089,27.7978437713929,27.7978437713929,2713.28958534616,0.0,1.0
2018-11-21,29.75,29.75,29.41,29.46,4418,28.3214332944842,28.3214332944842,27.9977597711187,28.0453588186724,4640.84916301175,0.0,1.0
2018-11-23,29.5901,29.73,29.48,29.6045,2205,28.1692115404073,28.3023936754627,28.0643984376939,28.1829200661028,2316.22281675892,0.0,1.0
2018-11-26,29.99,30.14,29.86,29.86,4089,28.5499087227422,28.6927058654035,28.4261511991025,28.4261511991025,4295.25401257471,0.0,1.0
2018-11-27,29.91,30.02,29.86,29.86,4377,28.4737502466562,28.5784681512745,28.4261511991025,28.4261511991025,4597.78107435546,0.0,1.0
2018-11-28,30.45,30.57,30.01,30.01,2629,28.9878199602368,29.1020576743658,28.5689483417637,28.5689483417637,2761.60987993614,0.0,1.0
2018-11-29,30.63,30.68,30.48,30.67,3168,29.1591765314303,29.206775578984,29.016379388769,29.1972557694733,3327.79767958832,0.0,1.0
2018-11-30,30.69,30.75,30.48,30.48,2404,29.2162953884948,29.2734142455593,29.016379388769,29.016379388769,2525.26061291993,0.0,1.0
2018-12-03,31.11,31.22,31.0,31.19,5610,29.6161273879463,29.7208452925646,29.5114094833281,29.6922858640323,5892.97505760433,0.0,1.0
2018-12-04,30.18,31.02,30.12,30.88,3808,28.7307851034465,29.5304491023496,28.673666246382,29.3971717691991,4000.08003910111,0.0,1.0
2018-12-06,30.09,30.09,29.53,29.6567,3699,28.6451068178497,28.6451068178497,28.1119974852477,28.2326134717489,3885.5819497466,0.0,1.0
2018-12-07,29.57,30.36,29.43,30.08,2870,28.1500767232907,28.90214167464,28.0167993901402,28.635587008339,3014.76620594018,0.0,1.0
2018-12-10,29.48,29.54,29.09,29.31,7210,28.0643984376939,28.1215172947584,27.6931258667746,27.9025616760112,7573.68095638631,0.0,1.0
2018-12-11,29.45,29.79,29.45,29.79,3633,28.0358390091617,28.3595125325272,28.0358390091617,28.3595125325272,3816.25283142183,0.0,1.0
2018-12-12,29.68,29.85,29.6,29.61,2281,28.2547946279089,28.4166313895917,28.1786361518229,28.1881559613337,2396.05634695107,0.0,1.0
2018-12-13,29.44,29.74,29.29,29.74,2187,28.0263191996509,28.3119134849735,27.8835220569897,28.3119134849735,2297.31487539762,0.0,1.0
2018-12-14,28.99,29.35,28.96,29.19,5646,27.5979277716671,27.9406409140542,27.5693683431349,27.7883239618821,5930.79094032692,0.0,1.0
2018-12-17,28.178,28.93,28.12,28.89,8081,26.8249192393941,27.5408089146026,26.7697043442318,27.5027296765596,8488.61523003576,0.0,1.0
2018-12-18,28.39,28.7,28.25,28.7,3127,27.0267392010221,27.3218532958553,26.8934618678716,27.3218532958553,3284.72959093203,0.0,1.0
2018-12-19,27.9,28.7099,27.8132,28.29,10760,26.5602685349953,27.331277907271,26.4776365884419,26.9315411059146,11302.7471693088,0.0,1.0
2018-12-20,27.35,27.9,27.19,27.75,10053,26.036679011904,26.5602685349953,25.884362059732,26.417471392334,10560.0852502845,0.0,1.0
2018-12-21,26.7,27.5,26.56,27.47,9093,25.4178913937052,26.1794761545652,25.2846140605546,26.150916726033,9551.66171101533,0.0,1.0
2018-12-24,26.14,26.48,26.13,26.35,37535,24.8847820611031,25.2084555844686,24.8752622515923,25.0846980608289,39428.3099442385,0.0,1.0
2018-12-26,27.21,27.29,26.07,26.18,17273,25.9034016787535,25.9795601548395,24.8181433945278,24.9228612991461,18144.2706185382,0.0,1.0
2018-12-27,27.54,27.54,26.62,26.92,11276,26.2175553926082,26.2175553926082,25.3417329176191,25.6273272029417,11844.774821666,0.0,1.0
2018-12-28,27.15,28.9915,27.02,28.9915,7246,25.9883002919513,27.7510058163575,25.863862758325,27.7510058163575,7569.90252498074,0.149181,1.0
2018-12-31,27.6,27.6,26.6197,27.33,5224,26.4190456006577,26.4190456006577,25.4806908759357,26.1605984154338,5457.51735999163,0.0,1.0
2019-01-02,27.58,27.6099,26.2301,27.2441,6793,26.3999013647151,26.4285219974492,25.1077611597757,26.0783739220608,7096.65302956036,0.0,1.0
2019-01-03,27.21,27.61,27.0,27.36,7285,26.0457329997788,26.4286177186289,25.8447185223825,26.1893147693476,7610.64585902357,0.0,1.0
2019-01-04,28.27,28.32,27.35,27.6,6117,27.0603775047316,27.1082380945879,26.1797426513763,26.4190456006577,6390.43523948485,0.0,1.0
2019-01-07,28.69,28.69,28.05,28.24,5521,27.4624064595242,27.4624064595242,26.849790909364,27.0316611508178,5767.79351924079,0.0,1.0
2019-01-08,28.87,28.89,28.7,28.85,5271,27.6347045830068,27.6538488189493,27.4719785774955,27.6155603470642,5506.61830101759,0.0,1.0
2019-01-09,28.9,29.09,28.85,28.99,5377,27.6634209369205,27.8452911783743,27.6155603470642,27.7495699986618,5617.35659354423,0.0,1.0
2019-01-10,29.01,29.1,28.66,28.66,4708,27.7687142346043,27.8548632963456,27.4336901056104,27.4336901056104,4918.45170957899,0.0,1.0
2019-01-11,29.13,29.16,28.93,28.99,5668,27.8835796502593,27.9122960041731,27.6921372908343,27.7495699986618,5921.36454755602,0.0,1.0
2019-01-14,29.07,29.2,28.84,28.97,4032,27.8261469424318,27.9505844760581,27.605988229093,27.7304257627193,4212.23391950351,0.0,1.0
2019-01-15,29.35,29.42,29.08,29.08,4487,28.0941662456269,28.1611710714257,27.8357190604031,27.8357190604031,4687.5728166697,0.0,1.0
2019-01-16,29.57,29.66,29.49,29.49,2206,28.3047528409944,28.3909019027357,28.2281758972244,28.2281758972244,2304.61012560138,0.0,1.0
2019-01-17,29.84,29.85,29.45,29.49,5680,28.5632000262183,28.5727721441895,28.1898874253394,28.2281758972244,5933.90095803072,0.0,1.0
2019-01-18,30.03,30.08,29.86,29.95,3310,28.7450702676721,28.7929308575283,28.5823442621608,28.6684933239021,3457.95988927495,0.0,1.0
2019-01-22,29.44,29.945,29.36,29.945,7021,28.1803153073682,28.6637072649164,28.1037383635981,28.6637072649164,7334.84482857988,0.0,1.0
2019-01-23,29.48,29.85,29.35,29.85,4692,28.2186037792532,28.5727721441895,28.0941662456269,28.5727721441895,4901.7364956127,0.0,1.0
2019-01-24,29.61,29.75,29.42,29.52,3932,28.3430413128795,28.477050964477,28.1611710714257,28.2568922511382,4107.76383221422,0.0,1.0
2019-01-25,30.08,30.15,29.91,30.05,3353,28.7929308575283,28.8599356833271,28.630204852017,28.7642145036146,3502.88202680934,0.0,1.0
2019-01-28,29.95,30.03,29.72,29.9,4888,28.6684933239021,28.7450702676721,28.4483346105632,28.6206327340458,5106.49786669968,0.0,1.0
2019-01-29,29.88,30.02,29.84,30.02,3229,28.6014884981033,28.7354981497008,28.5632000262183,28.7354981497008,3373.33911857064,0.0,1.0
2019-01-30,30.32,30.32,29.9,30.03,4734,29.0226616888384,29.0226616888384,28.6206327340458,28.7450702676721,4945.6139322742,0.0,1.0
2019-01-31,30.73,30.84,30.44,30.44,7234,29.4151185256598,29.5204118233436,29.1375271044934,29.1375271044934,7557.36611450603,0.0,1.0
2019-02-01,30.94,30.94,30.77,30.94,6839,29.6161330030561,29.6161330030561,29.4534069975448,29.6161330030561,7144.7092697134,0.0,1.0
2019-02-04,31.11,31.15,30.85,30.94,5200,29.7788590085674,29.8171474804524,29.5299839413148,29.6161330030561,5432.44453904221,0.0,1.0
2019-02-05,31.22,31.32,31.09,31.09,2371,29.8841523062512,29.9798734859637,29.7597147726249,29.7597147726249,2476.98576962867,0.0,1.0
2019-02-06,31.17,31.27,31.11,31.16,8259,29.8362917163949,29.9320128961074,29.7788590085674,29.8267195984236,8628.18450922109,0.0,1.0
2019-02-07,30.83,31.08,30.74,30.94,2199,29.5108397053723,29.7501426546536,29.424690643631,29.6161330030561,2297.29721949112,0.0,1.0
2019-02-08,31.03,31.06,30.76,30.76,23569,29.7022820647974,29.7309984187111,29.4438348795735,29.4438348795735,24622.5548732088,0.0,1.0
2019-02-11,31.18,31.2,31.09,31.17,5365,29.8458638343661,29.8650080703086,29.7597147726249,29.8362917163949,5604.82018306953,0.0,1.0
2019-02-12,31.6,31.68,31.45,31.57,2689,30.2478927891588,30.3244697329288,30.10431101959,30.219176435245,2809.20064720856,0.0,1.0
2019-02-13,31.61,31.71,31.57,31.68,5285,30.25746490713,30.3531860868425,30.219176435245,30.3244697329288,5521.2441132381,0.0,1.0
2019-02-14,31.68,31.8,31.34,31.49,2983,30.3244697329288,30.4393351485838,29.9990177219062,30.142599491475,3116.34270383902,0.0,1.0
2019-02-15,31.87,31.92,31.79,31.79,4433,30.5063399743826,30.5542005642389,30.4297630306126,30.4297630306126,4631.15896953349,0.0,1.0
2019-02-19,32.02,32.09,31.75,31.75,15877,30.6499217439514,30.7169265697502,30.3914745587276,30.3914745587276,16586.7157589179,0.0,1.0
2019-02-20,32.08,32.13,32.02,32.06,3587,30.7073544517789,30.7552150416352,30.6499217439514,30.6882102158364,3747.34203106624,0.0,1.0
2019-02-21,31.99,32.07,31.88,32.07,4406,30.6212053900376,30.6977823338076,30.5159120923538,30.6977823338076,4602.95204596539,0.0,1.0
2019-02-22,32.11,32.1299,31.99,31.99,4646,30.7360708056927,30.7551193204554,30.6212053900376,30.6212053900376,4853.68025545964,0.0,1.0
2019-02-25,32.08,32.3599,32.05,32.28,9057,30.7073544517789,30.9752780337943,30.6786380978651,30.898796811204,9461.85580578949,0.0,1.0
2019-02-26,31.94,32.09,31.94,32.02,11400,30.5733448001814,30.7169265697502,30.5733448001814,30.6499217439514,11909.5899509772,0.0,1.0
2019-02-27,31.84,31.9,31.8,31.85,4067,30.4776236204688,30.5350563282963,30.4393351485838,30.4871957384401,4248.79845005475,0.0,1.0
2019-02-28,31.76,31.85,31.7,31.83,5027,30.4010466766988,30.4871957384401,30.3436139688713,30.4680515024976,5251.71128803178,0.0,1.0
2019-03-01,31.93,31.99,31.84,31.99,2584,30.5637726822101,30.6212053900376,30.4776236204688,30.6212053900376,2699.50705555483,0.0,1.0
2019-03-04,31.75,32.1,31.54,32.02,6738,30.3914745587276,30.7264986877214,30.1904600813312,30.6499217439514,7039.19448155123,0.0,1.0
2019-03-05,31.66,31.69,31.59,31.63,2054,30.3053254969863,30.3340418509,30.2383206711875,30.2766091430725,2145.81559292168,0.0,1.0
2019-03-06,31.31,31.56,31.31,31.56,4520,29.9703013679924,30.2096043172737,29.9703013679924,30.2096043172737,4722.04794547516,0.0,1.0
2019-03-07,31.17,31.29,31.06,31.23,6429,29.8362917163949,29.9511571320499,29.7309984187111,29.8937244242224,6716.38191182739,0.0,1.0
2019-03-08,31.03,31.03,30.69,30.73,2640,29.7022820647974,29.7022820647974,29.3768300537748,29.4151185256598,2758.01030443681,0.0,1.0
2019-03-11,31.52,31.54,31.1,31.1,3065,30.1713158453887,30.1904600813312,29.7692868905961,29.7692868905961,3202.00817541623,0.0,1.0
2019-03-12,31.62,31.67,31.52,31.57,2741,30.2670370251013,30.3148976149575,30.1713158453887,30.219176435245,2863.52509259898,0.0,1.0
2019-03-13,31.85,31.95,31.63,31.63,5424,30.4871957384401,30.5829169181526,30.2766091430725,30.2766091430725,5666.45753457019,0.0,1.0
2019-03-14,31.78,31.89,31.74,31.78,2746,30.4201909126413,30.5254842103251,30.3819024407563,30.4201909126413,2868.74859696345,0.0,1.0
2019-03-15,31.9162,31.9655,31.8501,31.9199,1568,30.5505631594098,30.597753701008,30.4872914596198,30.5541048430591,1638.09096869581,0.0,1.0
2019-03-18,32.11,32.12,32.0,32.09,6164,30.7360708056927,30.7456429236639,30.6307775080089,30.7169265697502,6439.5361805108,0.0,1.0
2019-03-19,32.0,32.6645,30.6801,32.15,8479,30.6307775080089,31.2668447471986,29.3673536569832,30.7743592775777,8858.01870125748,0.0,1.0
2019-03-20,32.0,32.02,31.89,31.99,4685,30.6307775080089,30.6499217439514,30.5254842103251,30.6212053900376,4894.42358950245,0.0,1.0
2019-03-21,32.49,32.55,32.11,32.2,2531,31.0998112886003,31.1572439964278,30.7360708056927,30.8222198674339,2644.13790929151,0.0,1.0
2019-03-22,31.81,32.4,31.81,32.4,5896,30.4489072665551,31.013662226859,30.4489072665551,31.013662226859,6159.55634657555,0.0,1.0
2019-03-25,31.76,31.8,31.6,31.71,5930,30.4010466766988,30.4393351485838,30.2478927891588,30.3531860868425,6195.07617625392,0.0,1.0
2019-03-26,31.89,32.04,31.73,32.04,2336,30.5254842103251,30.6690659798939,30.372330322785,30.6690659798939,2440.42123907743,0.0,1.0
2019-03-27,31.59,31.85,31.49,31.83,4418,30.2383206711875,30.4871957384401,30.142599491475,30.4680515024976,4615.4884564401,0.0,1.0
2019-03-28,31.77,31.79,31.59,31.69,3252,30.4106187946701,30.4297630306126,30.2383206711875,30.3340418509,3397.36723864717,0.0,1.0
2019-03-29,32.02,32.05,31.89,31.94,6213,30.6499217439514,30.6786380978651,30.5254842103251,30.5733448001814,6490.72652328255,0.0,1.0
2019-04-01,32.34,32.37,32.25,32.3,8227,30.9562295190315,30.9849458729452,30.8700804572902,30.9179410471465,8594.75408128852,0.0,1.0
2019-04-02,32.39,32.42,32.29,32.41,11171,31.0040901088877,31.0328064628015,30.9083689291752,31.0232343448302,11670.3534510847,0.0,1.0
2019-04-03,32.51,32.62,32.39,32.5,5016,31.1189555245428,31.2242488222265,31.0040901088877,31.1093834065715,5240.21957842995,0.0,1.0
2019-04-04,32.58,32.61,32.53,32.6,3059,31.1859603503415,31.2146767042553,31.1380997604853,31.205104586284,3195.73997017888,0.0,1.0
2019-04-05,32.85,32.89,32.74,32.75,4040,31.4444075355654,31.4826960074504,31.3391142378816,31.3486863558528,4220.59152648664,0.0,1.0
2019-04-08,32.86,32.86,32.66,32.71,3710,31.4539796535366,31.4539796535366,31.2625372941115,31.3103978839678,3875.84023843204,0.0,1.0
2019-04-09,32.61,32.76,32.61,32.75,3961,31.2146767042553,31.3582584738241,31.2146767042553,31.3486863558528,4138.06015752812,0.0,1.0
2019-04-10,32.83,32.88,32.66,32.72,2051,31.4252632996228,31.4731238894791,31.2625372941115,31.3199700019391,2142.681490303,0.0,1.0
2019-04-11,32.86,32.94,32.79,32.94,2930,31.4539796535366,31.5305565973066,31.3869748277378,31.5305565973066,3060.97355757571,0.0,1.0
2019-04-12,33.13,33.16,33.03,33.14,3799,31.7124268387604,31.7411431926742,31.6167056590479,31.7219989567317,3968.8186161195,0.0,1.0
2019-04-15,33.05,33.12,32.98,33.12,6941,31.6358498949904,31.7028547207892,31.5688450691916,31.7028547207892,7251.26875874847,0.0,1.0
2019-04-16,33.17,33.17,33.0352,33.07,4973,31.7507153106454,31.7507153106454,31.621683160393,31.6549941309329,5195.29744089558,0.0,1.0
2019-04-17,33.11,33.38,33.08,33.38,3198,31.6932826028179,31.9517297880418,31.6645662489042,31.9517297880418,3340.95339151097,0.0,1.0
2019-04-18,33.16,33.2,32.94,33.13,3670,31.7411431926742,31.7794316645592,31.5305565973066,31.7124268387604,3834.05220351633,0.0,1.0
2019-04-22,33.21,33.23,33.0,33.0,11121,31.7890037825305,31.808148018473,31.5879893051341,31.5879893051341,11618.1184074401,0.0,1.0
2019-04-23,33.55,33.63,33.27,33.28,6245,32.114455793553,32.1910327373231,31.846436490358,31.8560086083292,6524.15695121514,0.0,1.0
2019-04-24,33.5,33.56,33.44,33.52,7172,32.0665952036968,32.1240279115243,32.0091624958693,32.0857394396393,7492.59466038669,0.0,1.0
2019-04-25,33.34,33.38,33.16,33.36,5547,31.9134413161567,31.9517297880418,31.7411431926742,31.9325855520992,5794.95574193601,0.0,1.0
2019-04-26,33.501,33.5299,33.29,33.3386,2740,32.0675524154939,32.0952158364308,31.8655807263005,31.9121012196408,2862.48039172609,0.0,1.0
2019-04-29,33.56,33.63,33.4,33.62,9578,32.1240279115243,32.1910327373231,31.9708740239843,32.1814606193518,10006.1449605666,0.0,1.0
2019-04-30,33.6,33.6,33.34,33.55,3972,32.1623163834093,32.1623163834093,31.9134413161567,32.114455793553,4149.55186712994,0.0,1.0
2019-05-01,33.41,33.76,33.41,33.66,4032,31.9804461419555,32.3154702709494,31.9804461419555,32.2197490912368,4212.23391950351,0.0,1.0
2019-05-02,33.21,33.36,33.02,33.33,5440,31.7890037825305,31.9325855520992,31.6071335410767,31.9038691981855,5683.17274853647,0.0,1.0
2019-05-03,33.6,33.61,33.37,33.37,5357,32.1623163834093,32.1718885013806,31.9421576700705,31.9421576700705,5596.46257608638,0.0,1.0
2019-05-06,33.44,33.47,33.01,33.01,4711,32.0091624958693,32.037878849783,31.5975614231054,31.5975614231054,4921.58581219767,0.0,1.0
2019-05-07,32.77,33.2,32.58,33.2,8116,31.3678305917953,31.7794316645592,31.1859603503415,31.7794316645592,8478.79228439744,0.0,1.0
2019-05-08,32.76,32.88,32.71,32.71,3187,31.3582584738241,31.4731238894791,31.3103978839678,31.3103978839678,3329.46168190914,0.0,1.0
2019-05-09,32.55,32.59,32.23,32.4,3982,31.1572439964278,31.1955324683128,30.8509362213477,31.013662226859,4159.99887585886,0.0,1.0
2019-05-10,32.67,32.68,32.15,32.58,2617,31.2721094120828,31.2816815300541,30.7743592775777,31.1859603503415,2733.98218436029,0.0,1.0
2019-05-13,31.71,32.26,31.62,32.26,8782,30.3531860868425,30.8796525752614,30.2670370251013,30.8796525752614,9174.56306574401,0.0,1.0
2019-05-14,32.2,32.32,31.82,31.82,3146,30.8222198674339,30.937085283089,30.4584793845263,30.4584793845263,3286.62894612054,0.0,1.0
2019-05-15,32.32,32.38,31.93,32.0,9906,30.937085283089,30.9945179909165,30.5637726822101,30.6307775080089,10348.8068468754,0.0,1.0
2019-05-16,32.51,32.69,32.4,32.4,5629,31.1189555245428,31.2912536480253,31.013662226859,31.013662226859,5880.62121351319,0.0,1.0
2019-05-17,32.26,32.41,32.2,32.41,2587,30.8796525752614,31.0232343448302,30.8222198674339,31.0232343448302,2702.64115817351,0.0,1.0
2019-05-20,31.79,31.93,31.75,31.92,3969,30.4297630306126,30.5637726822101,30.3914745587276,30.5542005642389,4146.41776451126,0.0,1.0
2019-05-21,32.27,32.3,32.06,32.06,2597,30.8892246932327,30.9179410471465,30.6882102158364,30.6882102158364,2713.08816690243,0.0,1.0
2019-05-22,32.05,32.16,32.01,32.11,3323,30.6786380978651,30.7839313955489,30.6403496259801,30.7360708056927,3471.54100062256,0.0,1.0
2019-05-23,31.61,31.69,31.45,31.69,8831,30.25746490713,30.3340418509,30.10431101959,30.3340418509,9225.75340851574,0.0,1.0
2019-05-24,31.73,31.9,31.65,31.73,40920,30.372330322785,30.5350563282963,30.295753379015,30.372330322785,42749.1597187708,0.0,1.0
2019-05-28,31.44,31.86,31.39,31.83,9039,30.0947389016187,30.4967678564113,30.0468783117625,30.4680515024976,9443.05119007743,0.0,1.0
2019-05-29,31.11,31.2,30.97,31.19,7459,29.7788590085674,29.8650080703086,29.6448493569698,29.8554359523374,7792.4238109069,0.0,1.0
2019-05-30,31.15,31.3,31.09,31.13,3953,29.8171474804524,29.9607292500212,29.7597147726249,29.7980032445099,4129.70255054498,0.0,1.0
2019-05-31,30.73,30.81,30.7,30.81,5948,29.4151185256598,29.4916954694298,29.386402171746,29.4916954694298,6213.88079196598,0.0,1.0
2019-06-03,30.69,30.89,30.64,30.78,15031,29.3768300537748,29.5682724131998,29.3289694639185,29.462979115516,15702.8988204507,0.0,1.0
2019-06-04,31.4922,31.4922,31.05,31.05,1970,30.1447053574287,30.1447053574287,29.7214263007399,29.7214263007399,2058.06071959868,0.0,1.0
2019-06-05,31.7,31.7,31.44,31.68,8451,30.3436139688713,30.3436139688713,30.0947389016187,30.3244697329288,8828.76707681649,0.0,1.0
2019-06-06,31.83,31.89,31.64,31.7,4094,30.4680515024976,30.5254842103251,30.2861812610438,30.3436139688713,4277.00537362285,0.0,1.0
2019-06-07,32.07,32.24,32.04,32.09,7406,30.6977823338076,30.8605083393189,30.6690659798939,30.7169265697502,7737.0546646436,0.0,1.0
2019-06-10,32.1913,32.4074,32.17,32.28,4989,30.8138921247989,31.0207455941577,30.7935035135202,30.898796811204,5212.01265486186,0.0,1.0
2019-06-11,32.12,32.38,32.12,32.32,8866,30.7456429236639,30.9945179909165,30.7456429236639,30.937085283089,9262.31793906698,0.0,1.0
2019-06-12,32.06,32.19,32.06,32.19,1456,30.6882102158364,30.8126477494627,30.6882102158364,30.8126477494627,1521.08447093182,0.0,1.0
2019-06-13,32.25,32.28,32.16,32.28,2063,30.8700804572902,30.898796811204,30.7839313955489,30.898796811204,2155.21790077771,0.0,1.0
2019-06-14,32.2,32.25,32.13,32.25,5797,30.8222198674339,30.8700804572902,30.7552150416352,30.8700804572902,6056.13096015919,0.0,1.0
2019-06-17,32.65,32.73,32.53,32.53,5892,31.2529651761403,31.3295421199103,31.1380997604853,31.1380997604853,6155.37754308399,0.0,1.0
2019-06-18,32.96,33.14,32.88,32.88,4381,31.5497008332491,31.7219989567317,31.4731238894791,31.4731238894791,4576.83452414307,0.0,1.0
2019-06-19,33.1927,33.2294,32.9912,33.0481,7294,31.7724440184402,31.8075736913947,31.5795658413194,31.6340311925759,7620.0481668796,0.0,1.0
2019-06-20,33.5015,33.58,33.3394,33.34,5783,32.0680310213925,32.1431721474668,31.9128669890785,31.9134413161567,6041.50514793868,0.0,1.0
2019-06-21,33.37,33.47,33.3,33.38,5738,31.9421576700705,32.037878849783,31.8751528442717,31.9517297880418,5994.49360865851,0.0,1.0
2019-06-24,33.21,33.34,33.21,33.34,3956,31.7890037825305,31.9134413161567,31.7890037825305,31.9134413161567,4132.83665316365,0.0,1.0
2019-06-25,32.99,33.22,32.98,33.22,4218,31.5784171871629,31.7985759005017,31.5688450691916,31.7985759005017,4406.54828186155,0.0,1.0
2019-06-26,33.03,33.14,33.01,33.01,3895,31.6167056590479,31.7219989567317,31.5975614231054,31.5975614231054,4069.1098999172,0.0,1.0
2019-06-27,33.14,33.19,33.08,33.08,2009,31.7843325889605,31.8322872247314,31.7267870260354,31.7267870260354,2094.68799804607,0.06512,1.0
2019-06-28,33.39,33.4,33.21,33.27,22326,32.024105767815,32.0336966949692,31.8514690790398,31.9090146419649,23278.2499972009,0.0,1.0
2019-07-01,33.74,33.88,33.69,33.88,4106,32.3597882182114,32.49406119837,32.3118335824405,32.49406119837,4281.12937778853,0.0,1.0
2019-07-02,33.74,33.74,33.64,33.72,6406,32.3597882182114,32.3597882182114,32.2638789466696,32.3406063639031,6679.22912667154,0.0,1.0
2019-07-03,34.12,34.13,33.86,33.93,2203,32.7242434500704,32.7338343772245,32.4748793440616,32.5420158341409,2296.96249860402,0.0,1.0
2019-07-05,34.0,34.04,33.83,34.0,5240,32.6091523242202,32.6475160328369,32.4461065625991,32.6091523242202,5463.49681919432,0.0,1.0
2019-07-08,33.75,33.96,33.75,33.96,30459,32.3693791453656,32.5707886156034,32.3693791453656,32.5707886156034,31758.1392396641,0.0,1.0
2019-07-09,33.77,33.77,33.57,33.57,4211,32.388560999674,32.388560999674,32.1967424565903,32.1967424565903,4390.60784458536,0.0,1.0
2019-07-10,33.91,34.04,33.88,33.98,4061,32.5228339798325,32.6475160328369,32.49406119837,32.5899704699118,4234.2100348756,0.0,1.0
2019-07-11,33.92,34.05,33.85,34.05,4744,32.5324249069867,32.6571069599911,32.4652884169074,32.6571069599911,4946.34139508738,0.0,1.0
2019-07-12,34.11,34.15,33.99,34.03,3485,32.7146525229162,32.7530162315329,32.599561397066,32.6379251056827,3633.64244559011,0.0,1.0
2019-07-15,34.02,34.09,33.9,34.09,4258,32.6283341785285,32.6954706686078,32.5132430526783,32.6954706686078,4439.61249162776,0.0,1.0
2019-07-16,34.07,34.18,33.94,33.94,12465,32.6762888142994,32.7817890129954,32.5516067612951,32.5516067612951,12996.6579868812,0.0,1.0
2019-07-17,33.9,34.07,33.9,33.95,3396,32.5132430526783,32.6762888142994,32.5132430526783,32.5611976884493,3540.846411829,0.0,1.0
2019-07-18,34.03,34.04,33.8,33.9,7303,32.6379251056827,32.6475160328369,32.4173337811365,32.5132430526783,7614.48802873591,0.0,1.0
2019-07-19,33.94,34.21,33.94,34.16,2532,32.5516067612951,32.810561794458,32.5516067612951,32.7626071586871,2639.99502790077,0.0,1.0
2019-07-22,33.99,34.07,33.99,34.01,3206,32.599561397066,32.6762888142994,32.599561397066,32.6187432513743,3342.74251952996,0.0,1.0
2019-07-23,34.24,34.26,34.12,34.12,4192,32.8393345759205,32.8585164302289,32.7242434500704,32.7242434500704,4370.79745535546,0.0,1.0
2019-07-24,34.41,34.46,34.24,34.26,21989,33.0023803375416,33.0503349733126,32.8393345759205,32.8585164302289,22926.8762513863,0.0,1.0
2019-07-25,34.28,34.31,34.21,34.26,11013,32.8776982845373,32.9064710659998,32.810561794458,32.8585164302289,11482.7271888907,0.0,1.0
2019-07-26,34.56,34.58,34.37,34.4,6643,33.1462442448544,33.1654260991627,32.9640166289249,32.9927894103875,6926.33766601295,0.0,1.0
2019-07-29,34.47,34.51,34.37,34.51,2627,33.0599259004667,33.0982896090835,32.9640166289249,33.0982896090835,2739.04697405029,0.0,1.0
2019-07-30,34.55,34.55,34.35,34.42,3908,33.1366533177002,33.1366533177002,32.9448347746166,33.0119712646958,4074.68426897164,0.0,1.0
2019-07-31,34.17,34.55,33.99,34.55,2861,32.7721980858413,33.1366533177002,32.599561397066,33.1366533177002,2983.02755719751,0.0,1.0
2019-08-01,33.6,34.29,33.54,34.15,7766,32.2255152380529,32.8872892116915,32.1679696751278,32.7530162315329,8097.23593470669,0.0,1.0
2019-08-02,33.43,33.59,33.34,33.59,4785,32.0624694764318,32.2159243108987,31.9761511320441,32.2159243108987,4989.09012974137,0.0,1.0
2019-08-05,32.46,32.79,32.45,32.79,4783,31.1321495424761,31.4486501385641,31.1225586153219,31.4486501385641,4987.00482561191,0.0,1.0
2019-08-06,32.72,32.72,32.41,32.63,3150,31.3815136484848,31.3815136484848,31.0841949067052,31.2951953040972,3284.35400390499,0.0,1.0
2019-08-07,32.67,32.77,32.05,32.05,7598,31.3335590127139,31.4294682842557,30.7389215291546,30.7389215291546,7922.07038783177,0.0,1.0
2019-08-08,33.35,33.4,32.89,32.95,1801,31.9857420591983,32.0336966949692,31.5445594101059,31.602104973031,1877.81636858187,0.0,1.0
2019-08-09,32.93,33.07,32.91,33.05,3040,31.5829231187227,31.7171960988812,31.5637412644143,31.6980142445728,3169.66227678449,0.0,1.0
2019-08-12,32.54,32.75,32.44,32.67,11941,31.2088769597095,31.4102864299474,31.1129676881677,31.3335590127139,12450.3083049617,0.0,1.0
2019-08-13,33.06,33.16,32.41,32.41,6067,31.707605171727,31.8035144432688,31.0841949067052,31.0841949067052,6325.77007672748,0.0,1.0
2019-08-14,32.2,32.65,32.13,32.63,4802,30.8827854364673,31.3143771584055,30.8156489463881,31.2951953040972,5006.81521484182,0.0,1.0
2019-08-15,32.29,32.37,32.05,32.2,12184,30.969103780855,31.0458311980884,30.7389215291546,30.8827854364673,12703.6727566915,0.0,1.0
2019-08-16,32.8,32.8,32.51,32.5659,2727,31.4582410657183,31.4582410657183,31.180104178247,31.2337174610389,2843.31218052345,0.0,1.0
2019-08-19,33.15,33.18,32.99,33.1,4609,31.7939235161147,31.8226962975772,31.6404686816477,31.7459688803438,4805.58336634859,0.0,1.0
2019-08-20,32.89,32.99,32.89,32.91,3906,31.5445594101059,31.6404686816477,31.5445594101059,31.5637412644143,4072.59896484218,0.0,1.0
2019-08-21,33.11,33.22,32.94,32.94,2597,31.7555598074979,31.8610600061939,31.5925140458768,31.5925140458768,2707.76741210833,0.0,1.0
2019-08-22,33.12,33.27,32.97,33.13,3712,31.7651507346521,31.9090146419649,31.6212868273394,31.7747416618063,3870.32446428422,0.0,1.0
2019-08-23,32.32,33.18,32.17,32.97,22300,30.9978765623175,31.8226962975772,30.8540126550048,31.6212868273394,23251.1410435178,0.0,1.0
2019-08-26,32.66,32.66,32.41,32.41,4551,31.3239680855597,31.3239680855597,31.0841949067052,31.0841949067052,4745.10954659416,0.0,1.0
2019-08-27,32.4,32.84,32.38,32.84,1664,31.074603979551,31.496604774335,31.0554221252426,31.496604774335,1734.97303571362,0.0,1.0
2019-08-28,32.63,32.63,32.23,32.23,4699,31.2951953040972,31.2951953040972,30.9115582179299,30.9115582179299,4899.42205217445,0.0,1.0
2019-08-29,33.08,33.12,32.95,33.06,2715,31.7267870260354,31.7651507346521,31.602104973031,31.707605171727,2830.80035574667,0.0,1.0
2019-08-30,33.15,33.22,33.03,33.22,3063,31.7939235161147,31.8610600061939,31.6788323902645,31.8610600061939,3193.64327427332,0.0,1.0
2019-09-03,32.9,33.0,32.77,32.82,4132,31.5541503372601,31.6500596088019,31.4294682842557,31.4774229200266,4308.23833147155,0.0,1.0
2019-09-04,33.24,33.24,33.07,33.19,4810,31.8802418605023,31.8802418605023,31.7171960988812,31.8322872247314,5015.15643135967,0.0,1.0
2019-09-05,33.56,33.65,33.51,33.51,5187,32.1871515294361,32.2734698738238,32.1391968936652,32.1391968936652,5408.23625976355,0.0,1.0
2019-09-06,33.65,33.73,33.61,33.64,5917,32.2734698738238,32.3501972910572,32.235106165207,32.2638789466696,6169.37226701771,0.0,1.0
2019-09-09,33.8,33.8,33.6,33.6,5061,32.4173337811365,32.4173337811365,32.2255152380529,32.2255152380529,5276.86209960734,0.0,1.0
2019-09-10,33.79,33.82,33.59,33.59,3089,32.4077428539823,32.4365156354449,32.2159243108987,32.2159243108987,3220.75222795635,0.0,1.0
2019-09-11,34.03,34.04,33.91,33.94,6910,32.6379251056827,32.6475160328369,32.5228339798325,32.5516067612951,7204.72576729633,0.0,1.0
2019-09-12,34.05,34.21,34.05,34.07,4687,32.6571069599911,32.810561794458,32.6571069599911,32.6762888142994,4886.91022739767,0.0,1.0
2019-09-13,34.21,34.26,34.17,34.26,7042,32.810561794458,32.8585164302289,32.7721980858413,32.8585164302289,7342.35583984092,0.0,1.0
2019-09-16,34.35,34.36,34.25,34.28,5097,32.9448347746166,32.9544257017707,32.8489255030747,32.8776982845373,5314.39757393767,0.0,1.0
2019-09-17,34.38,34.39,34.19,34.25,3593,32.9736075560791,32.9831984832333,32.7913799401496,32.8489255030747,3746.24886858114,0.0,1.0
2019-09-18,34.31,34.31,34.03,34.26,2804,32.9064710659998,32.9064710659998,32.6379251056827,32.8585164302289,2923.5963895078,0.0,1.0
2019-09-19,34.31,34.42,34.31,34.41,5318,32.9064710659998,33.0119712646958,32.9064710659998,33.0023803375416,5544.8236802434,0.0,1.0
2019-09-20,34.15,34.33,34.11,34.33,5263,32.7530162315329,32.9256529203082,32.7146525229162,32.9256529203082,5487.47781668315,0.0,1.0
2019-09-23,33.93,34.12,33.93,34.04,5890,32.5420158341409,32.7242434500704,32.5420158341409,32.6475160328369,6141.22066126995,0.0,1.0
2019-09-24,33.52,34.21,33.5,34.07,1785,32.1487878208194,32.810561794458,32.129605966511,32.6762888142994,1861.13393554616,0.0,1.0
2019-09-25,33.71,33.73,33.42,33.55,6262,32.3310154367489,32.3501972910572,32.0528785492776,32.177560602282,6529.08722935016,0.0,1.0
2019-09-26,33.43,33.63,33.37,33.63,2735,32.0624694764318,32.2542880195154,32.0049239135067,32.2542880195154,2851.65339704131,0.0,1.0
2019-09-27,33.06,33.48,33.02,33.48,4661,31.707605171727,32.1104241122027,31.6692414631103,32.1104241122027,4859.80127371465,0.0,1.0
2019-09-30,33.22,33.28,33.08,33.14,5108,31.8610600061939,31.918605569119,31.7267870260354,31.7843325889605,5325.86674664974,0.0,1.0
2019-10-01,32.82,33.41,32.82,33.39,4432,31.4774229200266,32.0432876221234,31.4774229200266,32.024105767815,4621.03395089108,0.0,1.0
2019-10-02,32.24,32.54,32.14,32.54,8991,30.9211491450841,31.2088769597095,30.8252398735422,31.2088769597095,9374.48471400307,0.0,1.0
2019-10-03,32.49,32.49,32.23,32.27,2667,31.1609223239386,31.1609223239386,30.9115582179299,30.9499219265466,2780.75305663955,0.0,1.0
2019-10-04,32.89,32.89,32.67,32.74,3228,31.5445594101059,31.5445594101059,31.3335590127139,31.4006955027932,3365.68086495406,0.0,1.0
2019-10-07,32.8,32.96,32.76,32.8,4418,31.4582410657183,31.6116959001852,31.4198773571015,31.4582410657183,4606.43682198483,0.0,1.0
2019-10-08,32.24,32.51,32.24,32.5,6142,30.9211491450841,31.180104178247,30.9211491450841,31.1705132510928,6403.96898158234,0.0,1.0
2019-10-09,32.51,32.6,32.4,32.52,3320,31.180104178247,31.2664225226346,31.074603979551,31.1896951054012,3461.60485490938,0.0,1.0
2019-10-10,32.59,32.59,32.26,32.26,2528,31.2568315954805,31.2568315954805,30.9403309993924,30.9403309993924,2635.82441964184,0.0,1.0
2019-10-11,33.05,33.26,32.71,32.71,17951,31.6980142445728,31.8994237148107,31.3719227213306,31.3719227213306,18716.6472139995,0.0,1.0
2019-10-14,33.04,33.07,32.9,32.9,4298,31.6884233174187,31.7171960988812,31.5541503372601,31.5541503372601,4481.31857421702,0.0,1.0
2019-10-15,33.38,33.4,33.12,33.2,3686,32.0145148406609,32.0336966949692,31.7651507346521,31.8418781518856,3843.21551060119,0.0,1.0
2019-10-16,33.39,33.46,33.22,33.22,2910,32.024105767815,32.0912422578943,31.8610600061939,31.8610600061939,3034.11750836937,0.0,1.0
2019-10-17,33.52,33.62,33.49,33.62,2034,32.1487878208194,32.2446970923612,32.1200150393569,32.2446970923612,2120.75429966436,0.0,1.0
2019-10-18,33.41,33.56,33.26,33.56,2261,32.0432876221234,32.1871515294361,31.8994237148107,32.1871515294361,2357.43631835847,0.0,1.0
2019-10-21,33.55,33.62,33.42,33.51,3207,32.177560602282,32.2446970923612,32.0528785492776,32.1391968936652,3343.78517159469,0.0,1.0
2019-10-22,33.49,33.64,33.45,33.5,3220,32.1200150393569,32.2638789466696,32.0816513307401,32.129605966511,3357.3396484362,0.0,1.0
2019-10-23,33.62,33.64,33.49,33.54,2129,32.2446970923612,32.2638789466696,32.1200150393569,32.1679696751278,2219.80624581388,0.0,1.0
2019-10-24,33.59,33.77,33.51,33.77,1322,32.2159243108987,32.388560999674,32.1391968936652,32.388560999674,1378.38602957536,0.0,1.0
2019-10-25,33.84,33.92,33.53,33.67,3530,32.4556974897532,32.5324249069867,32.1583787479736,32.2926517281321,3680.56178850305,0.0,1.0
2019-10-28,33.86,33.99,33.73,33.73,4066,32.4748793440616,32.599561397066,32.3501972910572,32.3501972910572,4239.42329519926,0.0,1.0
2019-10-29,34.07,34.08,33.9,33.91,5942,32.6762888142994,32.6858797414536,32.5132430526783,32.5228339798325,6195.43856863601,0.0,1.0
2019-10-30,34.13,34.19,33.92,33.99,3545,32.7338343772245,32.7913799401496,32.5324249069867,32.599561397066,3696.20156947403,0.0,1.0
2019-10-31,33.96,34.09,33.88,34.09,1932,32.5707886156034,32.6954706686078,32.49406119837,32.6954706686078,2014.40378906173,0.0,1.0
2019-11-01,34.45,34.5,34.22,34.25,3249,33.0407440461584,33.0886986819293,32.8201527216122,32.8489255030747,3387.57655831342,0.0,1.0
2019-11-04,34.71,34.77,34.62,34.75,10077,33.2901081521671,33.3476537150922,33.2037898077795,33.3284718607838,10506.8048563018,0.0,1.0
2019-11-05,34.78,34.93,34.75,34.77,3038,33.3572446422464,33.5011085495591,33.3284718607838,33.3476537150922,3167.57697265503,0.0,1.0
2019-11-06,34.76,34.82,34.65,34.75,7239,33.338062787938,33.3956083508631,33.232562589242,33.3284718607838,7547.75829659308,0.0,1.0
2019-11-07,34.9,35.01,34.82,35.0,3413,33.4723357680966,33.5778359667926,33.3956083508631,33.5682450396384,3558.57149692943,0.0,1.0
2019-11-08,35.07,35.13,34.92,34.98,2505,33.6353815297177,33.6929270926428,33.4915176224049,33.54906318533,2611.84342215301,0.0,1.0
2019-11-11,35.1,35.1,34.95,34.98,4456,33.6641543111802,33.6641543111802,33.5202904038675,33.54906318533,4646.05760044464,0.0,1.0
2019-11-12,35.24,35.4,35.21,35.32,5098,33.7984272913388,33.9518821258057,33.7696545098762,33.8751547085722,5315.44022600241,0.0,1.0
2019-11-13,35.21,35.26,35.06,35.06,2135,33.7696545098762,33.8176091456471,33.6257906025635,33.6257906025635,2226.06215820227,0.0,1.0
2019-11-14,35.19,35.29,35.12,35.16,1412,33.7504726555679,33.8463819271097,33.6833361654886,33.7216998741053,1472.22471540122,0.0,1.0
2019-11-15,35.46,35.5,35.33,35.39,2584,34.0094276887308,34.0477913973475,33.8847456357264,33.9422911986515,2694.21293526682,0.0,1.0
2019-11-18,35.33,35.5,35.31,35.5,3482,33.8847456357264,34.0477913973475,33.8655637814181,34.0477913973475,3630.51448939592,0.0,1.0
2019-11-19,35.39,35.47,35.28,35.34,2941,33.9422911986515,34.019018615885,33.8367909999555,33.8943365628806,3066.43972237605,0.0,1.0
2019-11-20,35.29,35.44,35.16,35.37,4386,33.8463819271097,33.9902458344224,33.7216998741053,33.9231093443432,4573.07195591341,0.0,1.0
2019-11-21,35.28,35.35,35.24,35.24,3669,33.8367909999555,33.9039274900348,33.7984272913388,33.7984272913388,3825.49042550076,0.0,1.0
2019-11-22,35.25,35.39,35.2,35.36,3594,33.808018218493,33.9422911986515,33.7600635827221,33.913518417189,3747.29152064587,0.0,1.0
2019-11-25,35.64,35.73,35.32,35.32,5409,34.1820643775061,34.2683827218937,33.8751547085722,33.8751547085722,5639.70501813398,0.0,1.0
2019-11-26,35.66,35.66,35.51,35.6,12549,34.2012462318144,34.2012462318144,34.0573823245017,34.1437006688894,13084.2407603186,0.0,1.0
2019-11-27,35.81,35.85,35.6,35.6,3955,34.3451101391272,34.3834738477439,34.1437006688894,34.1437006688894,4123.68891601403,0.0,1.0
2019-11-29,35.76,35.9,35.72,35.9,1963,34.2971555033563,34.4314284835148,34.2587917947395,34.4314284835148,2046.7260030684,0.0,1.0
2019-12-02,35.47,35.7,35.41,35.64,7179,34.019018615885,34.2396099404312,33.9614730529599,34.1820643775061,7485.19917270916,0.0,1.0
2019-12-03,35.22,35.26,34.84,35.04,7051,33.7792454370304,33.8176091456471,33.4147902051715,33.6066087482551,7351.73970842351,0.0,1.0
2019-12-04,35.41,35.46,35.25,35.35,2195,33.9614730529599,34.0094276887308,33.808018218493,33.9039274900348,2288.62128208617,0.0,1.0
2019-12-05,35.33,35.54,35.26,35.36,3331,33.8847456357264,34.0861551059643,33.8176091456471,33.913518417189,3473.07402762143,0.0,1.0
2019-12-06,35.56,35.71,35.44,35.71,3162,34.1053369602726,34.2492008675854,33.9902458344224,34.2492008675854,3296.86582868177,0.0,1.0
2019-12-09,35.36,35.56,35.33,35.43,4252,33.913518417189,34.1053369602726,33.8847456357264,33.9806549072683,4433.35657923936,0.0,1.0
2019-12-10,35.16,35.4,35.16,35.4,2364,33.7216998741053,33.9518821258057,33.7216998741053,33.9518821258057,2464.82948102584,0.0,1.0
2019-12-11,35.28,35.34,35.19,35.19,2395,33.8367909999555,33.8943365628806,33.7504726555679,33.7504726555679,2497.15169503252,0.0,1.0
2019-12-12,35.58,35.78,35.26,35.26,2726,34.124518814581,34.3163373576646,33.8176091456471,33.8176091456471,2842.26952845872,0.0,1.0
2019-12-13,35.53,35.65,35.41,35.62,10759,34.0765641788101,34.1916553046603,33.9614730529599,34.1628825231977,11217.8935644488,0.0,1.0
2019-12-16,35.75,35.81,35.66,35.66,2989,34.2875645762021,34.3451101391272,34.2012462318144,34.2012462318144,3116.48702148317,0.0,1.0
2019-12-17,35.7,35.95,35.63,35.71,3837,34.2396099404312,34.4793831192857,34.1724734503519,34.2492008675854,4000.65597237569,0.0,1.0
2019-12-18,35.69,35.77,35.59,35.77,3930,34.230019013277,34.3067464305105,34.1341097417352,34.3067464305105,4097.62261439574,0.0,1.0
2019-12-19,35.94,36.0,35.67,35.67,3223,34.4697921921315,34.5273377550566,34.2108371589686,34.2108371589686,3360.46760463041,0.0,1.0
2019-12-20,36.18,36.18,36.02,36.02,3627,34.6999744438319,34.6999744438319,34.546519609365,34.546519609365,3781.69903878203,0.0,1.0
2019-12-23,36.17,36.24,36.04,36.1,3018,34.6903835166777,34.757520006757,34.5657014636734,34.6232470265985,3146.7239313604,0.0,1.0
2019-12-24,36.19,36.31,36.09,36.09,2587,34.7095653709861,34.8246564968363,34.6136560994443,34.6136560994443,2697.34089146101,0.0,1.0
2019-12-26,36.23,36.34,36.19,36.28,2769,34.7479290796028,34.8534292782989,34.7095653709861,34.7958837153738,2887.10356724219,0.0,1.0
2019-12-27,36.24,36.33,36.19,36.33,2793,34.757520006757,34.8438383511447,34.7095653709861,34.8438383511447,2912.12721679575,0.0,1.0
2019-12-30,35.98,36.12,35.87,35.89,3660,34.5666605563888,34.7011611811218,34.4609814940986,34.4801958690604,3809.64773224705,0.061,1.0
2019-12-31,36.02,36.08,35.68,35.8,8445,34.6050893063125,34.6627324311981,34.2784449319609,34.393731181732,8790.29374284872,0.0,1.0
2020-01-02,36.33,36.4,36.17,36.19,4230,34.9029121182214,34.9701624305879,34.7491971185265,34.7684114934883,4402.95352661339,0.0,1.0
2020-01-03,36.07,36.15,36.01,36.01,4062,34.6531252437172,34.7299827435646,34.5954821188316,34.5954821188316,4228.0844503791,0.0,1.0
2020-01-06,36.2,36.2,35.82,35.95,15200,34.7780186809693,34.7780186809693,34.4129455566939,34.537838993946,15821.4878497691,0.0,1.0
2020-01-07,36.1,36.22,35.99,36.22,1726,34.68194680616,34.7972330559311,34.5762677438697,34.7972330559311,1796.57158083563,0.0,1.0
2020-01-08,36.12,36.29,36.0,36.0,6089,34.7011611811218,34.8644833682976,34.5858749313507,34.5858749313507,6337.9631261345,0.0,1.0
2020-01-09,36.19,36.52,36.16,36.27,3107,34.7684114934883,35.0854486803591,34.7395899310456,34.8452689933358,3234.03702297584,0.0,1.0
2020-01-10,36.07,36.26,36.01,36.19,1769,34.6531252437172,34.8356618058549,34.5954821188316,34.7684114934883,1841.32973725274,0.0,1.0
2020-01-13,36.17,36.24,36.01,36.07,4862,34.7491971185265,34.816447430893,34.5954821188316,34.6531252437172,5060.79433720905,0.0,1.0
2020-01-14,36.45,36.45,36.14,36.17,5402,35.0181983679925,35.0181983679925,34.7203755560837,34.7491971185265,5622.87351081928,0.0,1.0
2020-01-15,36.53,36.71,36.44,36.44,3401,35.09505586784,35.2679852424967,35.0085911805116,35.0085911805116,3540.05790638585,0.0,1.0
2020-01-16,36.89,36.93,36.72,36.85,2048,35.4409146171535,35.4793433670772,35.2775924299777,35.4024858672298,2131.73731028469,0.0,1.0
2020-01-17,37.04,37.09,36.93,36.97,2197,35.5850224293675,35.6330583667721,35.4793433670772,35.5177721170009,2286.82952670676,0.0,1.0
2020-01-21,36.87,37.13,36.81,37.13,6131,35.4217002421916,35.6714871166958,35.3640571173061,35.6714871166958,6381.68039519308,0.0,1.0
2020-01-22,36.83,37.09,36.83,36.96,3095,35.3832714922679,35.6330583667721,35.3832714922679,35.50816492952,3221.54637467339,0.0,1.0
2020-01-23,36.87,36.94,36.45,36.45,2663,35.4217002421916,35.4889505545581,35.0181983679925,35.0181983679925,2771.88303578522,0.0,1.0
2020-01-24,36.43,37.01,36.29,37.01,4171,34.9989839930307,35.5562008669247,34.8644833682976,35.5562008669247,4341.54117245968,0.0,1.0
2020-01-27,35.89,36.02,35.62,35.96,5136,34.4801958690604,34.6050893063125,34.2208018070753,34.5474461814269,5345.99747344832,0.0,1.0
2020-01-28,36.34,36.39,36.0,36.05,4337,34.9125193057023,34.960555243107,34.5858749313507,34.6339108687553,4514.3284739769,0.0,1.0
2020-01-29,36.19,36.5,36.08,36.5,1885,34.7684114934883,35.0662343053972,34.6627324311981,35.0662343053972,1962.07267084308,0.0,1.0
2020-01-30,36.1326,36.1399,35.75,35.82,5641,34.7132662373478,34.7202794842089,34.3456952443274,34.4129455566939,5871.64558950972,0.0,1.0
2020-01-31,35.65,36.12,35.51,35.89,4541,34.2496233695181,34.7011611811218,34.115122744785,34.4801958690604,4726.66949511853,0.0,1.0
2020-02-03,36.06,36.16,35.79,35.79,5862,34.6435180562362,34.7395899310456,34.3841239942511,34.3841239942511,6101.68169574651,0.0,1.0
2020-02-04,36.71,36.78,36.37,36.37,1604,35.2679852424967,35.3352355548633,34.9413408681451,34.9413408681451,1669.58332309406,0.0,1.0
2020-02-05,36.76,36.95,36.68,36.83,2914,35.3160211799014,35.4985577420391,35.2391636800539,35.3832714922679,3033.14576277811,0.0,1.0
2020-02-06,36.93,37.12,36.84,37.03,3756,35.4793433670772,35.6618799292149,35.3928786797488,35.5754152418865,3909.57291866664,0.0,1.0
2020-02-07,36.67,36.82,36.65,36.78,3431,35.229556492573,35.373664304787,35.2103421176112,35.3352355548633,3571.28452714197,0.0,1.0
2020-02-10,36.88,36.93,36.51,36.72,6919,35.4313074296726,35.4793433670772,35.0758414928781,35.2775924299777,7201.89963372057,0.0,1.0
2020-02-11,37.23,37.29,37.03,37.14,2541,35.7675589915051,35.8252021163907,35.5754152418865,35.6810943041768,2644.89477804365,0.0,1.0
2020-02-12,37.55,37.56,37.3,37.3,2582,36.0749889908949,36.0845961783759,35.8348093038717,35.8348093038717,2687.57115974368,0.0,1.0
2020-02-13,37.35,37.43,37.27,37.27,1783,35.8828452412763,35.9597027411238,35.8059877414289,35.8059877414289,1855.90216027226,0.0,1.0
2020-02-14,37.15,37.28,37.08,37.28,1881,35.6907014916577,35.8155949289098,35.6234511792912,35.8155949289098,1957.90912140893,0.0,1.0
2020-02-18,37.16,37.26,37.04,37.04,5637,35.7003086791386,35.7963805539479,35.5850224293675,35.5850224293675,5867.48204007558,0.0,1.0
2020-02-19,37.3,37.41,37.24,37.35,2437,35.8348093038717,35.9404883661619,35.7771661789861,35.8828452412763,2536.64249275575,0.0,1.0
2020-02-20,37.11,37.31,36.98,37.16,7002,35.652272741734,35.8444164913526,35.5273793044819,35.7003086791386,7288.29328447918,0.0,1.0
2020-02-21,36.63,36.93,36.63,36.89,5462,35.1911277426493,35.4793433670772,35.1911277426493,35.4409146171535,5685.32675233152,0.0,1.0
2020-02-24,35.71,35.79,35.38,35.46,19264,34.3072664944037,34.3841239942511,33.990229307533,34.0670868073804,20051.6540748653,0.0,1.0
2020-02-25,34.38,35.62,34.37,35.6,22347,33.0295105594399,34.2208018070753,33.0199033719589,34.2015874321134,23260.7098012363,0.0,1.0
2020-02-26,34.17,34.87,34.11,34.33,26099,32.8277596223403,33.5002627460055,32.7701164974548,32.9814746220352,27166.1191704688,0.0,1.0
2020-02-27,32.96,33.8,32.86,33.37,8791,31.6652899371477,32.4722936855459,31.5692180623384,32.0591846238659,9150.44076890268,0.0,1.0
2020-02-28,32.31,32.45,31.51,31.61,18396,31.0408227508872,31.1753233756202,30.2722477524128,30.3683196272221,19148.1638476548,0.0,1.0
2020-03-02,33.64,33.64,32.29,32.47,12171,32.318578685851,32.318578685851,31.0216083759254,31.1945377505821,12668.6400407592,0.0,1.0
2020-03-03,32.93,34.03,31.26,33.83,4452,31.6364683747049,32.6932589976073,30.0320680653895,32.5011152479887,4634.0305202087,0.0,1.0
2020-03-04,34.11,34.16,33.23,33.23,6537,32.7701164974548,32.8181524348594,31.9246839991328,31.9246839991328,6804.28066275926,0.0,1.0
2020-03-05,32.82,33.47,32.58,33.01,4753,31.5307893124147,32.1552564986752,31.3002168128723,31.7133258745524,4947.33761512847,0.0,1.0
2020-03-06,32.2,32.26,31.57,31.95,5927,30.935143688597,30.9927868134826,30.3298908772983,30.6949640015737,6169.33937405143,0.0,1.0
2020-03-09,29.6,30.62,27.97,28.94,18409,28.437274943555,29.4172080666099,26.8713033841633,27.8032005698136,19161.6953833158,0.0,1.0
2020-03-10,30.79,30.79,29.62,30.64,6681,29.5805302537857,29.5805302537857,28.4564893185168,29.4364224415718,6954.16844238868,0.0,1.0
2020-03-11,29.26,29.99,28.93,29.78,6424,28.1106305692033,28.8119552553113,27.7935933823326,28.6102043182117,6686.66039124455,0.0,1.0
2020-03-12,26.46,28.02,24.93,25.27,16126,25.4206180745427,26.9193393215679,23.9507183899603,24.277362764312,16785.3495437749,0.0,1.0
2020-03-13,28.22,28.22,26.21,27.29,9878,27.1114830711865,27.1114830711865,25.1804383875195,26.21801463546,10281.8853276329,0.0,1.0
2020-03-16,24.76,26.3,22.59,22.59,10759,23.7873962027845,25.2669030748478,21.7026365194225,21.7026365194225,11198.9070905044,0.0,1.0
2020-03-17,25.53,25.71,24.35,24.86,8630,24.5271496388162,24.7000790134729,23.3935015160664,23.8834680775938,8982.85790417813,0.0,1.0
2020-03-18,24.08,24.31,22.5,22.98,18134,23.1341074540812,23.3550727661426,21.6161718320942,22.0773168311788,18875.451359718,0.0,1.0
2020-03-19,24.72,25.06,23.3,23.8,4359,23.7489674528608,24.0756118272124,22.3847468305686,22.8651062046152,4537.22799586472,0.0,1.0
2020-03-20,24.03,25.41,24.03,24.84,18223,23.0860715166766,24.411863389045,23.0860715166766,23.864253702632,18968.0903346278,0.0,1.0
2020-03-23,23.51,24.08,22.83,24.0,24688,22.5864977676682,23.1341074540812,21.9332090189649,23.0572499542338,25697.4271075724,0.0,1.0
2020-03-24,25.68,25.79,24.61,24.61,10928,24.6712574510301,24.7769365133204,23.6432883905705,23.6432883905705,11374.8170540972,0.0,1.0
2020-03-25,26.55,27.27,25.65,26.37,30409,25.5070827618711,26.1988002604981,24.6424358885873,25.3341533872144,31652.3436857652,0.0,1.0
2020-03-26,27.92,27.92,26.66,26.66,5816,26.8232674467586,26.8232674467586,25.6127618241613,25.6127618241613,6053.80087725378,0.0,1.0
2020-03-27,26.94,27.35,26.64,27.34,5676,25.8817630736274,26.2756577603456,25.5935474491995,26.2660505728646,5908.07664705854,0.0,1.0
2020-03-30,27.52,27.56,26.05,27.0,8979,26.4389799475214,26.4774086974451,25.0267233878246,25.939406198513,9346.12759230771,0.0,1.0
2020-03-31,27.14,27.54,27.08,27.11,4871,26.073906823246,26.4581943224833,26.0162636983604,26.0450852608032,5070.1623234359,0.0,1.0
2020-04-01,25.84,26.29,25.53,25.89,3529,24.824972450725,25.2572958873669,24.5271496388162,24.8730083881297,3673.29148827864,0.0,1.0
2020-04-02,26.03,26.1,25.39,25.39,5667,25.0075090128627,25.0747593252292,24.3926490140831,24.3926490140831,5898.7086608317,0.0,1.0
2020-04-03,25.55,26.13,25.22,26.13,2467,24.546364013778,25.103580887672,24.2293268269073,25.103580887672,2567.86911351188,0.0,1.0
2020-04-06,27.62,27.62,26.52,26.55,8139,26.5350518223307,26.5350518223307,25.4782611994283,25.5070827618711,8471.78221113626,0.0,1.0
2020-04-07,27.71,28.94,27.71,28.93,5562,26.6215165096591,27.8032005698136,26.6215165096591,27.7935933823326,5789.41548818526,0.0,1.0
2020-04-08,28.72,28.72,27.78,27.98,4222,27.5918424452331,27.5918424452331,26.6887668220256,26.8809105716442,4394.62642774509,0.0,1.0
2020-04-09,29.24,29.62,29.09,29.46,3819,28.0914161942415,28.4564893185168,27.9473083820275,28.302774318822,3975.1488222545,0.0,1.0
2020-04-13,29.02,29.19,28.62,29.07,12315,27.880058069661,28.0433802568368,27.4957705704238,27.9280940070657,12818.5278203886,0.0,1.0
2020-04-14,29.91,30.0,29.4,29.4,5985,28.7350977554638,28.8215624427922,28.2451311939364,28.2451311939364,6229.71084084661,0.0,1.0
2020-04-15,29.38,29.5,29.01,29.3,4881,28.2259168189745,28.3412030687457,27.8704508821801,28.1490593191271,5080.57119702127,0.0,1.0
2020-04-16,29.57,29.67,29.17,29.67,4218,28.4084533811122,28.5045252559215,28.024165881875,28.5045252559215,4390.46287831094,0.0,1.0
2020-04-17,30.28,30.32,29.81,29.81,4001,29.0905636922583,29.128992442182,28.6390258806545,28.6390258806545,4164.59032150831,0.0,1.0
2020-04-20,30.18,30.33,29.89,30.2,5619,28.994491817449,29.1385996296629,28.715883380502,29.0137061924108,5848.74606762189,0.0,1.0
2020-04-21,29.08,29.6,28.88,29.2,3586,27.9377011945466,28.437274943555,27.745557444928,28.0529874443178,3732.62206771527,0.0,1.0
2020-04-22,29.86,29.94,29.43,29.44,2804,28.6870618180592,28.7639193179066,28.2739527563792,28.2835599438601,2918.64815333899,0.0,1.0
2020-04-23,29.92,30.27,29.81,30.25,3792,28.7447049429448,29.0809565047773,28.6390258806545,29.0617421298155,3947.04486357398,0.0,1.0
2020-04-24,30.44,30.52,29.81,29.81,2046,29.2442786919532,29.3211361918006,28.6390258806545,28.6390258806545,2129.65553556761,0.0,1.0
2020-04-27,31.02,31.11,30.52,30.84,3756,29.8014955658472,29.8879602531755,29.3211361918006,29.6285661911904,3909.57291866663,0.0,1.0
2020-04-28,30.8,31.5,30.63,31.5,3154,29.5901374412667,30.2626405649318,29.4268152540909,30.2626405649318,3282.9587288271,0.0,1.0
2020-04-29,31.84,31.98,31.34,31.48,5027,30.5892849392835,30.7237855640165,30.1089255652369,30.24342618997,5232.54075136773,0.0,1.0
2020-04-30,31.46,31.71,31.38,31.46,8561,30.2242118150081,30.4643915020314,30.1473543151607,30.2242118150081,8911.03667643906,0.0,1.0
2020-05-01,30.77,31.01,30.57,30.73,2529,29.5613158788239,29.7918883783662,29.3691721292053,29.5228871289002,2632.40412974119,0.0,1.0
2020-05-04,31.01,31.09,30.36,30.39,4902,29.7918883783662,29.8687458782137,29.1674211921057,29.1962427545485,5102.42983155056,0.0,1.0
2020-05-05,31.34,31.72,31.19,31.19,3400,30.1089255652369,30.4739986895123,29.964817753023,29.964817753023,3539.01701902732,0.0,1.0
2020-05-06,31.19,31.58,31.19,31.45,1959,29.964817753023,30.3394980647793,29.964817753023,30.2146046275272,2039.09833537485,0.0,1.0
2020-05-07,31.54,31.74,31.44,31.64,5706,30.3010693148555,30.4932130644742,30.2049974400462,30.3971411896649,5939.30326781467,0.0,1.0
2020-05-08,32.08,32.2,31.87,31.99,2349,30.8198574388258,30.935143688597,30.6181065017263,30.7333927514974,2445.04440520446,0.0,1.0
2020-05-11,32.33,32.43,31.93,32.14,2992,31.0600371258491,31.1561090006584,30.6757496266118,30.8775005637114,3114.33497674403,0.0,1.0
2020-05-12,31.69,32.38,31.69,32.33,1726,30.4451771270695,31.1080730632537,30.4451771270695,31.0600371258491,1796.57158083563,0.0,1.0
2020-05-13,30.79,31.57,30.79,31.36,11928,29.5805302537857,30.3298908772983,29.5805302537857,30.1281399401988,12415.7044126347,0.0,1.0
2020-05-14,31.32,31.32,30.42,30.57,3228,30.0897111902751,30.0897111902751,29.2250643169913,29.3691721292053,3359.98439335887,0.0,1.0
2020-05-15,31.68,31.73,31.21,31.36,3044,30.4355699395886,30.4836058769932,29.9840321279848,30.1281399401988,3168.46111938798,0.0,1.0
2020-05-18,32.92,33.03,32.46,32.93,4729,31.626861187224,31.7325402495142,31.1849305631012,31.6364683747049,4922.35631852357,0.0,1.0
2020-05-19,32.73,33.07,32.63,32.91,7122,31.4443246250863,31.770968999438,31.348252750277,31.6172539997431,7413.19976750368,0.0,1.0
2020-05-20,33.18,33.36,32.93,32.93,3398,31.8766480617282,32.0495774363849,31.6364683747049,31.6364683747049,3536.93524431023,0.0,1.0
2020-05-21,32.96,33.24,32.92,33.24,3451,31.6652899371477,31.9342911866138,31.626861187224,31.9342911866138,3592.10227431272,0.0,1.0
2020-05-22,33.11,33.11,32.78,32.89,2211,31.8093977493617,31.8093977493617,31.492360562491,31.5980396247812,2301.40194972629,0.0,1.0
2020-05-26,33.42,34.2,33.42,34.2,9502,32.1072205612705,32.8565811847831,32.1072205612705,32.8565811847831,9890.5116808228,0.0,1.0
2020-05-27,33.8,33.85,33.21,33.61,29392,32.4722936855459,32.5203296229505,31.905469624171,32.2897571234082,30593.7612421326,0.0,1.0
2020-05-28,33.85,34.35,33.77,33.77,3846,32.5203296229505,33.0006889969971,32.4434721231031,32.4434721231031,4003.25278093502,0.0,1.0
2020-05-29,34.05,34.1,33.67,33.89,3861,32.7124733725692,32.7605093099738,32.3474002482938,32.5587583728743,4018.86609131307,0.0,1.0
2020-06-01,34.47,34.54,34.21,34.22,7243,33.1159752467683,33.1832255591348,32.8661883722641,32.875795559745,7539.1471378867,0.0,1.0
2020-06-02,34.61,34.61,34.4,34.56,2776,33.2504758715013,33.2504758715013,33.0487249344017,33.2024399340966,2889.50330729994,0.0,1.0
2020-06-03,35.25,35.32,34.95,35.01,5788,33.8653358702809,33.9325861826474,33.5771202458529,33.6347633707385,6024.65603121472,0.0,1.0
2020-06-04,35.18,35.42,35.11,35.19,2671,33.7980855579143,34.0286580574567,33.7308352455478,33.8076927453953,2780.21013465352,0.0,1.0
2020-06-05,36.03,36.42,35.88,35.98,9907,34.6146964937935,34.9893768055498,34.4705886815795,34.5666605563888,10312.0710610304,0.0,1.0
2020-06-08,36.81,36.81,36.33,36.38,9954,35.3640571173061,35.3640571173061,34.9029121182214,34.950948055626,10360.9927668817,0.0,1.0
2020-06-09,36.21,36.47,36.13,36.46,4145,34.7876258684502,35.0374127429544,34.7107683686028,35.0278055554735,4314.47810113771,0.0,1.0
2020-06-10,35.71,36.02,35.62,36.02,2688,34.3072664944037,34.6050893063125,34.2208018070753,34.6050893063125,2797.90521974865,0.0,1.0
2020-06-11,33.27,34.66,33.27,34.28,9685,31.9631127490566,33.2985118089059,31.9631127490566,32.9334386846306,10080.9940674351,0.0,1.0
2020-06-12,34.09,34.38,33.71,34.29,2782,32.7509021224929,33.0295105594399,32.3858289982175,32.9430458721115,2895.74863145117,0.0,1.0
2020-06-15,34.6,34.6,33.0,33.0,4509,33.2408686840204,33.2408686840204,31.7037186870714,31.7037186870714,4693.36109964533,0.0,1.0
2020-06-16,35.15,35.53,34.94,35.47,2817,33.7692639954715,34.1343371197469,33.567513058372,34.0766939948613,2932.17968899999,0.0,1.0
2020-06-17,35.2,35.56,35.2,35.33,3074,33.8172999328762,34.1631586821897,33.8172999328762,33.9421933701283,3199.6877401441,0.0,1.0
2020-06-18,35.26,35.27,35.06,35.06,1217,33.8749430577618,33.8845502452427,33.6827993081432,33.6827993081432,1266.75991534007,0.0,1.0
2020-06-19,35.01,35.63,35.0,35.63,3360,33.6347633707385,34.2304089945562,33.6251561832576,34.2304089945562,3497.38152468581,0.0,1.0
2020-06-22,34.98,35.08,34.78,34.78,3068,33.6059418082957,33.702013683105,33.4137980586771,33.4137980586771,3193.44241599288,0.0,1.0
2020-06-23,35.08,35.39,35.05,35.2,3718,33.702013683105,33.9998364950139,33.6731921206622,33.8172999328762,3870.01919904222,0.0,1.0
2020-06-24,33.98,34.66,33.68,34.66,3462,32.6452230602026,33.2985118089059,32.3570074357747,33.2985118089059,3603.55203525664,0.0,1.0
2020-06-25,34.29,34.34,33.57,33.71,3377,32.9430458721115,32.9910818095162,32.2513283734845,32.3858289982175,3515.07660978095,0.0,1.0
2020-06-26,33.34,34.08,33.34,34.04,6926,32.0303630614231,32.741294935012,32.0303630614231,32.7028661850882,7209.18584523034,0.0,1.0
2020-06-29,33.6642,33.75,33.03,33.13,7767,32.6308314933562,32.7139977454023,32.0160991268337,32.1130294905238,8012.96900611425,0.30082,1.0
2020-06-30,34.12,34.12,33.53,33.85,1673,33.0726400910556,33.0726400910556,32.5007509452841,32.8109281090924,1725.98135022906,0.0,1.0
2020-07-01,34.41,34.62,34.15,34.32,4667,33.3537381457568,33.557291909506,33.1017192001626,33.2665008184358,4814.79674926422,0.0,1.0
2020-07-02,34.52,34.91,34.52,34.91,2245,33.4603615458159,33.8383899642072,33.4603615458159,33.8383899642072,2316.09571504139,0.0,1.0
2020-07-06,35.06,35.27,34.95,35.04,4252,33.9837855097424,34.1873392734915,33.8771621096833,33.9643994370043,4386.65433423429,0.0,1.0
2020-07-07,34.67,35.08,34.67,34.78,5343,33.605757091351,34.0031715824804,33.605757091351,33.7123804914101,5512.20463495152,0.0,1.0
2020-07-08,34.95,35.03,34.71,34.94,5023,33.8771621096833,33.9547064006353,33.6445292368271,33.8674690733143,5182.07072456699,0.0,1.0
2020-07-09,34.72,35.08,34.36,35.08,2928,33.6542222731961,34.0031715824804,33.3052729639118,34.0031715824804,3020.72528001835,0.0,1.0
2020-07-10,35.12,35.12,34.59,34.62,4907,34.0419437279564,34.0419437279564,33.528212800399,33.557291909506,5062.39718205261,0.0,1.0
2020-07-13,34.55,35.38,34.52,35.32,5971,33.4894406549229,34.2939626735506,33.4603615458159,34.2358044553366,6160.09243408114,0.0,1.0
2020-07-14,34.91,34.91,34.14,34.14,3800,33.8383899642072,33.8383899642072,33.0920261637936,33.0920261637936,3920.34018581617,0.0,1.0
2020-07-15,35.63,35.63,35.16,35.28,5089,34.5362885827758,34.5362885827758,34.0807158734324,34.1970323098605,5250.16084358381,0.0,1.0
2020-07-16,35.44,35.59,35.17,35.27,2892,34.3521208917647,34.4975164372998,34.0904089098015,34.1873392734915,2983.58521510009,0.0,1.0
2020-07-17,35.63,35.71,35.53,35.71,1931,34.5362885827758,34.6138328737279,34.4393582190857,34.6138328737279,1992.15181547658,0.0,1.0
2020-07-20,35.71,35.88,35.4,35.57,3429,34.6138328737279,34.778614492001,34.3133487462886,34.4781303645618,3537.59118346411,0.0,1.0
2020-07-21,35.76,36.02,35.73,35.73,15358,34.6622980555729,34.9143170011671,34.6332189464659,34.6332189464659,15844.364361517,0.0,1.0
2020-07-22,35.8709,35.91,35.66,35.66,1571,34.7697938289052,34.807693601108,34.5653676918828,34.5653676918828,1620.751166294,0.0,1.0
2020-07-23,35.534,35.99,35.425,35.76,4306,34.4432354336333,34.8852378920601,34.3375813372112,34.6622980555729,4442.36443161169,0.0,1.0
2020-07-24,35.3152,35.47,35.2,35.47,2006,34.2311517978794,34.3812000008717,34.1194880189085,34.3812000008717,2069.52695072296,0.0,1.0
2020-07-27,35.591,35.6898,35.31,35.31,4301,34.4984857409367,34.5942529402625,34.2261114189676,34.2261114189676,4437.20608926192,0.0,1.0
2020-07-28,35.4956,35.715,35.4956,35.52,1935,34.4060141739764,34.6186793919124,34.4060141739764,34.4296651827167,1996.27848935639,0.0,1.0
2020-07-29,35.9963,36.0525,35.6303,35.6303,2133,34.8913445049726,34.9458193693664,34.5365793738669,34.5365793738669,2200.54884640681,0.0,1.0
2020-07-30,35.9002,35.925,35.46,35.62,1490,34.7981944254664,34.8222331556616,34.3715069645027,34.5265955464068,1537.18602022792,0.0,1.0
2020-07-31,35.8138,35.85,35.51,35.85,1602,34.7144465912382,34.749535382894,34.4199721463477,34.749535382894,1652.7328888625,0.0,1.0
2020-08-03,36.16,36.39,35.94,35.95,3914,35.0500195103333,35.2729593468204,34.8367727102151,34.8464657465841,4037.95039139064,0.0,1.0
2020-08-04,36.3182,36.46,36.18,36.46,2295,35.203363345691,35.3408106014035,35.0694055830713,35.3408106014035,2367.67913853897,0.0,1.0
2020-08-05,36.5541,36.5541,36.38,36.52,1173,35.4320220736359,35.4320220736359,35.2632663104514,35.3989688196175,1210.14711525325,0.0,1.0
2020-08-06,36.7472,36.8108,36.59,36.77,10359,35.6191946059214,35.6808423172283,35.4668200742006,35.6412947288427,10687.0536802289,0.0,1.0
2020-08-07,36.8901,36.93,36.6908,36.75,3478,35.7577080956345,35.7963833107469,35.5645258808002,35.6219086561047,3588.14293849174,0.0,1.0
2020-08-10,36.9077,37.04,36.82,37.04,3923,35.774767839644,35.903006710806,35.6897599106878,35.903006710806,4047.23540762021,0.0,1.0
2020-08-11,36.555,37.1,36.555,36.86,10946,35.4328944469091,35.96116492902,35.4328944469091,35.7285320561638,11292.6430720904,0.0,1.0
2020-08-12,36.9202,37.0098,36.7017,36.885,2359,35.7868841351052,35.8737337409716,35.5750912904424,35.7527646470863,2433.70592061588,0.0,1.0
2020-08-13,36.9251,37.0109,36.7701,36.915,1647,35.7916337229261,35.8747999749721,35.6413916592064,35.7818437561934,1699.15797001032,0.0,1.0
2020-08-14,36.8198,36.97,36.65,36.97,3247,35.6895660499604,35.8351554562229,35.5249782924146,35.8351554562229,3349.82752193292,0.0,1.0
2020-08-17,36.9781,37.05,36.87,37.05,2270,35.8430068156818,35.912699747175,35.7382250925328,35.912699747175,2341.88742679018,0.0,1.0
2020-08-18,37.1003,37.25,36.94,37.075,1493,35.9614557201111,36.1065604745551,35.8060763471159,35.9369323380975,1540.28102563777,0.0,1.0
2020-08-19,36.8844,37.26,36.8844,37.26,4016,35.7521830649042,36.1162535109241,35.7521830649042,36.1162535109241,4143.18057532571,0.0,1.0
2020-08-20,37.0237,37.1,36.61,36.61,2271,35.8872070615245,35.96116492902,35.4862061469386,35.4862061469386,2342.91909526013,0.0,1.0
2020-08-21,36.86,37.07,36.86,37.07,1914,35.7285320561638,35.932085819913,35.7285320561638,35.932085819913,1974.61345148741,0.0,1.0
2020-08-24,37.37,37.48,37.16,37.18,2782,36.2228769109832,36.3295003110423,36.0193231472341,36.0387092199721,2870.10168340541,0.0,1.0
2020-08-25,37.5566,37.57,37.26,37.33,23391,36.4037489696289,36.4167376383634,36.1162535109241,36.1841047655072,24131.7571806384,0.0,1.0
2020-08-26,37.86,37.91,37.655,37.655,2151,36.6978356930646,36.7463008749097,36.4991284475,36.4991284475,2219.11887886594,0.0,1.0
2020-08-27,38.0652,38.21,37.959,38.0,2955,36.8967367993567,37.0370919659799,36.7937967531178,36.8335382022307,3048.58032870704,0.0,1.0
2020-08-28,38.4107,38.42,38.04,38.04,3090,37.2316312059059,37.2406457297291,36.8723103477068,36.8723103477068,3187.85557215051,0.0,1.0
2020-08-31,38.2,38.41,38.1504,38.4,2765,37.0273989296109,37.2309526933601,36.9793214692206,37.2212596569911,2852.56331941624,0.0,1.0
2020-09-01,38.6735,38.74,38.04,38.04,2802,37.4863642016834,37.5508228935373,36.8723103477068,36.8723103477068,2890.73505280445,0.0,1.0
2020-09-02,39.0,39.13,38.575,38.69,3422,37.8028418391315,37.9288513119287,37.3908877934487,37.5023577116923,3530.36950417445,0.0,1.0
2020-09-03,37.8535,38.84,37.755,38.76,3112,36.6915352194248,37.6477532572274,36.59605881119,37.5702089662754,3210.55227848944,0.0,1.0
2020-09-04,37.565,37.64,36.8067,37.64,1889,36.4118911201789,36.4845888929464,35.676868172317,36.4845888929464,1948.82173973861,0.0,1.0
2020-09-08,36.8033,37.16,36.53,36.76,4617,35.6735725399515,36.0193231472341,35.4086618559866,35.6316016924737,4763.21332576664,0.0,1.0
2020-09-09,37.3718,37.5,37.04,37.04,1625,36.2246216575297,36.3488863837803,35.903006710806,35.903006710806,1676.46126367138,0.0,1.0
2020-09-10,36.877,37.8,36.877,37.5,1149,35.7450102179911,36.6396774748506,35.7450102179911,36.3488863837803,1185.38707197441,0.0,1.0
2020-09-11,36.785,37.11,36.5547,37.11,2180,35.6558342833963,35.970857965389,35.432603655818,35.970857965389,2249.03726449453,0.0,1.0
2020-09-14,38.0706,38.17,37.7605,37.9,5667,36.9019710389959,36.9983198205039,36.601389981193,36.7366078385407,5846.46521921585,0.0,1.0
2020-09-15,38.1855,38.41,38.1138,38.2879,2696,37.0133440268758,37.2309526933601,36.94384495611,37.1126007192945,2781.37819498958,0.0,1.0
2020-09-16,38.3214,38.68,38.3214,38.62,2248,37.1450723911307,37.4926646753233,37.1450723911307,37.4345064571092,2319.19072045124,0.0,1.0
2020-09-17,37.95,37.95,37.68,37.86,1027,36.7850730203857,36.7850730203857,36.5233610384225,36.6978356930646,1059.52351864032,0.0,1.0
2020-09-18,37.6281,37.89,37.5055,37.89,1170,36.4730541796673,36.7269148021716,36.3542175537833,36.7269148021716,1207.0521098434,0.0,1.0
2020-09-21,37.0145,37.15,36.695,36.695,2543,35.878289468065,36.0096301108651,35.5685969560752,35.5685969560752,2623.53291908697,0.0,1.0
2020-09-22,37.4504,37.52,37.01,37.01,1939,36.3008089233901,36.3682724565184,35.8739276016989,35.8739276016989,2000.40516323619,0.0,1.0
2020-09-23,36.5731,37.53,36.5731,37.53,1065,35.450438842737,36.3779654928874,35.450438842737,36.3779654928874,1098.72692049848,0.0,1.0
2020-09-24,36.5756,36.65,36.19,36.2,1453,35.4528621018292,35.5249782924146,35.0790986194403,35.0887916558093,1499.01428683971,0.0,1.0
2020-09-25,37.2139,37.25,36.47,36.525,1954,36.071568613263,36.1065604745551,35.3505036377725,35.403815337802,2015.88019028547,0.0,1.0
2020-09-28,37.778,37.87,37.5,37.75,2016,36.6183527948388,36.7075287294336,36.3488863837803,36.5912122930055,2079.84363542247,0.0,1.0
2020-09-29,37.649,37.81,37.649,37.81,1501,36.4933126256786,36.6493705112196,36.4933126256786,36.6493705112196,1548.53437339738,0.0,1.0
2020-09-30,37.9189,38.17,37.47,37.47,3683,36.7549276772781,36.9983198205039,36.3198072746733,36.3198072746733,3799.63497483182,0.0,1.0
2020-10-01,38.2627,38.42,38.08,38.42,2475,37.0881742676446,37.2406457297291,36.9110824931828,37.2406457297291,2553.37946313026,0.0,1.0
2020-10-02,38.18,38.5,37.56,37.56,3377,37.0080128568729,37.3181900206811,36.4070446019944,36.4070446019944,3483.94442302663,0.0,1.0
2020-10-05,38.9479,38.99,38.5401,38.77,5294,37.752341119649,37.7931488027625,37.3570590965209,37.5799020026444,5461.65287992389,0.0,1.0
2020-10-06,38.5392,39.16,38.52,39.0381,2210,37.3561867232477,37.9579304210357,37.3375760934192,37.8397723076975,2279.98731859308,0.0,1.0
2020-10-07,39.2311,39.27,38.82,38.82,2646,38.0268479096193,38.0645538210948,37.6283671844894,37.6283671844894,2729.79477149199,0.0,1.0
2020-10-08,39.4515,39.54,39.25,39.31,3021,38.2404824311923,38.326265803058,38.0451677483568,38.1033259665708,3116.67044772385,0.0,1.0
2020-10-09,39.85,39.945,39.61,39.86,4529,38.6267499304972,38.7188337760028,38.394117057641,38.6364429668662,4672.4265004109,0.0,1.0
2020-10-12,40.08,40.48,39.78,40.0,2397,38.8496897669844,39.2374112217447,38.5588986759142,38.7721454760324,2472.90932247404,0.0,1.0
2020-10-13,40.069,40.1881,39.93,39.93,2895,38.8390274269785,38.9544714901334,38.7042942214493,38.7042942214493,2986.68022050995,0.0,1.0
2020-10-14,39.8383,40.18,39.745,39.95,2676,38.6154090779455,38.9466201306745,38.5249730486226,38.7236802941873,2760.74482559054,0.0,1.0
2020-10-15,39.863,39.985,38.98,38.98,2246,38.6393508777769,38.7576059214788,37.7834557663935,37.7834557663935,2317.12738351135,0.0,1.0
2020-10-16,39.69,40.11,39.69,39.75,2322,38.4716613485931,38.8787688760914,38.4716613485931,38.5298195668072,2395.53418722767,0.0,1.0
2020-10-19,39.24,40.0698,39.24,39.94,3270,38.0354747119877,38.839802869888,38.0354747119877,38.7139872578183,3373.55589674181,0.0,1.0
2020-10-20,39.5429,40.01,39.47,39.48,3767,38.329076783605,38.7818385124014,38.2584145484749,38.2681075848439,3886.29512630776,0.0,1.0
2020-10-21,39.3382,39.5769,39.3382,39.49,792,38.1306603291314,38.3620331072596,38.1306603291314,38.2778006212129,817.081428201685,0.0,1.0
2020-10-22,39.3642,39.53,39.08,39.33,1782,38.1558622236908,38.316572766689,37.8803861300836,38.1227120393088,1838.43321345379,0.0,1.0
2020-10-23,39.625,39.66,39.29,39.49,8007,38.4086566121946,38.4425822394861,38.0839398938328,38.2778006212129,8260.56943890263,0.0,1.0
2020-10-26,38.7717,39.295,38.35,39.02,6925,37.5815498188271,38.0887864120173,37.172794475146,37.8222279118696,7144.30415441498,0.0,1.0
2020-10-27,38.5231,38.99,38.5231,38.78,2076,37.3405809346936,37.7931488027625,37.3405809346936,37.5895950390134,2141.74374361956,0.0,1.0
2020-10-28,37.3,37.77,37.3,37.73,3753,36.1550256564002,36.6105983657436,36.1550256564002,36.5718262202675,3871.85176772843,0.0,1.0
2020-10-29,37.8078,37.99,37.27,37.41,2660,36.6472380432184,36.8238451658617,36.1259465472932,36.2616490564593,2744.23813007131,0.0,1.0
2020-10-30,37.1973,37.4972,37.02,37.4972,2838,36.0554781728905,36.346172333597,35.883620638068,36.346172333597,2927.8751177227,0.0,1.0
2020-11-02,37.51,38.14,37.34,37.9399,7094,36.3585794201493,36.9692407113968,36.1937978018762,36.775283053653,7318.65612583681,0.0,1.0
2020-11-03,38.5,38.6496,37.81,37.81,7399,37.3181900206811,37.4631978447615,36.6493705112196,36.6493705112196,7633.31500917206,0.0,1.0
2020-11-04,39.653,39.97,38.63,38.63,11764,38.4357971140278,38.7430663669253,37.4441994934783,37.4441994934783,12136.5478805109,0.0,1.0
2020-11-05,40.5304,40.7497,40.07,40.07,3874,39.2862641250445,39.4988324126169,38.8399967306154,38.8399967306154,3996.68365259259,0.0,1.0
2020-11-06,40.56,40.69,40.19,40.19,24301,39.3149555126968,39.4409649854939,38.9563131670435,38.9563131670435,25070.5754882944,0.0,1.0
2020-11-09,40.8187,42.1089,40.81,41.91,3581,39.565714363563,40.8163099158925,39.557281421922,40.6235154225129,3694.40479089676,0.0,1.0
2020-11-10,40.9286,41.06,40.31,40.83,3358,39.6722408332584,39.7996073311472,39.0726296034716,39.57666749466,3464.34272209755,0.0,1.0
2020-11-11,41.1509,41.41,41.1,41.1645,1959,39.8877170317415,40.1388636040625,39.8383794766232,39.9008995612033,2021.03853263523,0.0,1.0
2020-11-12,40.8417,41.48,40.74,41.31,3406,39.5880083472118,40.2067148586456,39.489430167339,40.0419332403724,3513.86280865522,0.0,1.0
2020-11-13,41.6647,41.7494,41.335,41.42,8895,40.3857452403811,40.4678452584266,40.0661658312949,40.1485566404315,9176.69104021969,0.0,1.0
2020-11-16,41.952,42.13,41.8207,41.8649,7190,40.6642261752627,40.8367622226311,40.5369566077377,40.5797998284887,7417.69629895217,0.0,1.0
2020-11-17,42.0342,42.19,41.725,42.02,7141,40.743902934216,40.8949204408451,40.4441942496863,40.730138822572,7367.14454392453,0.0,1.0
2020-11-18,41.708,42.39,41.708,42.39,5617,40.4277160878589,41.0887811682253,40.4277160878589,41.0887811682253,5794.88179571827,0.0,1.0
2020-11-19,41.99,42.13,41.73,41.83,2591,40.701059713465,40.8367622226311,40.4490407678708,40.5459711315608,2673.05300564465,0.0,1.0
2020-11-20,41.9139,42.2,41.91,41.91,1787,40.6272957066968,40.9046134772141,40.6235154225129,40.6235154225129,1843.59155580355,0.0,1.0
2020-11-23,42.2725,42.4897,41.94,41.94,4462,40.9748879908894,41.1854207408243,40.6525945316199,40.6525945316199,4603.30471292414,0.0,1.0
2020-11-24,42.99,43.1881,42.5,42.5,2354,41.6703633503658,41.8623824008358,41.1954045682844,41.1954045682844,2428.54757826612,0.0,1.0
2020-11-25,43.1571,43.1973,42.71,42.7327,7713,41.8323339880919,41.8712999942953,41.3989583320336,41.4209615245912,7957.25890873686,0.0,1.0
2020-11-27,43.2186,43.41,43.14,43.145,19905,41.8919461617613,42.0774708778641,41.8157588959009,41.8206054140854,20535.360894387,0.0,1.0
2020-11-30,42.8533,43.36,42.77,43.36,4667,41.5378595432014,42.0290056960191,41.4571165502476,42.0290056960191,4814.79674926422,0.0,1.0
2020-12-01,43.0802,43.21,43.0802,43.21,1388,41.7577945384142,41.883610150484,41.7577945384142,41.883610150484,1431.95583629285,0.0,1.0
2020-12-02,43.2168,43.36,42.97,42.97,2585,41.8902014152149,42.0290056960191,41.6509772776278,41.6509772776278,2666.86299482494,0.0,1.0
2020-12-03,43.47,43.82,43.36,43.68,6291,42.1356290960782,42.4748853689934,42.0290056960191,42.3391828598273,6490.22634446565,0.0,1.0
2020-12-04,44.081,44.18,43.7603,43.77,7894,42.7278736182246,42.8238346782777,42.4170179418705,42.4264201871484,8143.9909017981,0.0,1.0
2020-12-07,43.9565,44.09,43.8223,43.86,5764,42.6071953154304,42.7365973509567,42.4771147673583,42.5136575144695,5946.53706080115,0.0,1.0
2020-12-08,44.155,44.29,44.05,44.05,2276,42.7996020873552,42.9304580783368,42.6978252054806,42.6978252054806,2348.07743760989,0.0,1.0
2020-12-09,43.8399,44.54,43.68,44.54,7932,42.4941745113678,43.172783987562,42.3391828598273,43.172783987562,8183.19430365626,0.0,1.0
2020-12-10,44.4947,44.4947,44.275,44.31,2966,43.1288745328104,43.1288745328104,42.9159185237833,42.9498441510748,3059.92868187651,0.0,1.0
2020-12-11,44.3753,44.49,44.15,44.45,1831,43.0131396785645,43.124318805717,42.7947555691707,43.085546660241,1888.98496848142,0.0,1.0
2020-12-14,44.1957,44.84,44.1957,44.84,9844,42.8390527453771,43.4635750786323,42.8390527453771,43.4635750786323,10155.7444182038,0.0,1.0
2020-12-15,44.635,44.7873,44.05,44.16,3585,43.2648678330676,43.4124927769676,42.6978252054806,42.8044486055397,3698.53146477657,0.0,1.0
2020-12-16,44.8,44.99,44.64,44.94,5352,43.4248029331562,43.6089706241674,43.2697143512521,43.5605054423224,5521.48965118108,0.0,1.0
2020-12-17,45.27,45.27,45.05,45.1512,4196,43.8803756424996,43.8803756424996,43.6671288423814,43.7652223704358,4328.88089991701,0.0,1.0
2020-12-18,44.8522,45.5295,44.75,45.05,3378,43.4754005830025,44.1319099362754,43.3763377513112,43.6671288423814,3484.97609149658,0.0,1.0
2020-12-21,44.8988,44.9497,44.24,44.38,4213,43.520570132482,43.5699076876003,42.8819928964918,43.0176954056579,4346.41926390619,0.0,1.0
2020-12-22,44.9235,44.97,44.72,44.935,1977,43.5445119323135,43.5895845514294,43.3472586422042,43.5556589241379,2039.60856509436,0.0,1.0
2020-12-23,44.99,45.1,44.814,44.814,3189,43.6089706241674,43.7155940242265,43.4383731840729,43.4383731840729,3289.99075067572,0.0,1.0
2020-12-24,44.805,45.1295,44.77,44.79,1548,43.4296494513407,43.7441884815151,43.3957238240492,43.4151098967872,1597.02279148511,0.0,1.0
2020-12-28,44.6322,45.44,44.53,45.44,6601,43.2621537828843,44.0451572607728,43.163090951193,44.0451572607728,6810.04357015065,0.0,1.0
2020-12-29,44.5241,44.875,44.31,44.61,2754,43.1573720597353,43.4975007059238,42.9498441510748,43.2406352421451,2841.21496624677,0.0,1.0
2020-12-30,43.99,43.99,43.6827,43.92,3553,43.5138877532092,43.5138877532092,43.2099137203254,43.4446453766981,3591.87556134818,0.901906,1.0
2020-12-31,43.81,44.0687,43.59,43.74,3814,43.3358359278949,43.5917359679439,43.1182170302885,43.2665935513838,3855.73132310215,0.0,1.0
2021-01-04,43.3732,43.99,43.175,43.82,5534,42.9037634984654,43.5138877532092,42.7077086552582,43.3457276959679,5594.55090247701,0.0,1.0
2021-01-05,44.0001,44.0668,43.1,43.1,3954,43.523878438963,43.58985653201,42.6335203947106,42.6335203947106,3997.26314933034,0.0,1.0
2021-01-06,44.3946,44.9,44.0,44.18,4846,43.9141086894436,44.4140386478539,43.5237795212823,43.7018313465966,4899.02307072706,0.0,1.0
2021-01-07,45.202,45.202,44.8201,44.8201,4165,44.7127700436591,44.7127700436591,44.3350034209505,44.3350034209505,4210.57183028853,0.0,1.0
2021-01-08,45.5025,45.7793,45.06,45.57,6765,45.0100176742533,45.2838218145145,44.5723069370222,45.0767871087462,6839.02003166913,0.0,1.0
2021-01-11,45.47,45.6985,45.03,45.3,7243,44.977869428016,45.2038963284845,44.5426316328032,44.8097093707747,7322.25012407679,0.0,1.0
2021-01-12,45.5435,45.73,45.41,45.41,3957,45.0505739233527,45.2350553979145,44.9185188195779,44.9185188195779,4000.29597417808,0.0,1.0
2021-01-13,45.628,45.83,45.43,45.43,2717,45.1341593635697,45.3339730786447,44.9383023557239,44.9383023557239,2746.72837044272,0.0,1.0
2021-01-14,45.7812,46.09,45.73,45.73,3639,45.2857012504483,45.5911590485432,45.2350553979145,45.2350553979145,3678.81654031692,0.0,1.0
2021-01-15,45.42,45.78,45.15,45.78,2835,44.9284105876509,45.2845142382796,44.6613328496794,45.2845142382796,2866.01948112077,0.0,1.0
2021-01-19,46.07,46.15,45.5102,46.15,4658,45.5713755123971,45.6505096569813,45.0176343356695,45.6505096569813,4708.96604693493,0.0,1.0
2021-01-20,46.51,46.5673,46.245,46.38,5459,46.0066133076099,46.0632931386683,45.744481453675,45.8780203226607,5518.73028128334,0.0,1.0
2021-01-21,46.2481,46.38,46.0,46.35,2668,45.7475479017776,45.8780203226607,45.502133135886,45.8483450184416,2697.19223126286,0.0,1.0
2021-01-22,46.25,46.25,45.875,46.06,5819,45.7494273377115,45.7494273377115,45.3784860349733,45.5614837443241,5882.66926301295,0.0,1.0
2021-01-25,45.7122,46.22,45.29,46.22,2740,45.2174480507445,45.7197520334924,44.7998176027017,45.7197520334924,2769.98002760878,0.0,1.0
2021-01-26,45.1327,45.95,45.12,45.95,5203,44.6442200909131,45.4526742955209,44.6316575454603,45.4526742955209,5259.92922760894,0.0,1.0
2021-01-27,43.57,44.47,43.5305,44.47,4372,43.0984334941425,43.9886926207141,43.059361010254,43.9886926207141,4419.83674478306,0.0,1.0
2021-01-28,44.81,45.0268,44.06,44.17,6404,44.3250127351968,44.5394662670198,43.5831301297204,43.6919395785236,6474.07010832359,0.0,1.0
2021-01-29,44.0705,44.63,43.84,44.63,8257,43.593516486197,44.1469609098824,43.365511232114,44.1469609098824,8347.34492261524,0.0,1.0
2021-02-01,44.53,44.87,44.07,44.07,4270,44.0480432291522,44.3843633436349,43.5930218977934,43.5930218977934,4316.72069995968,0.0,1.0
2021-02-02,45.51,45.78,44.91,44.91,5323,45.0174365003081,45.2845142382796,44.423930415927,44.423930415927,5381.24222151881,0.0,1.0
2021-02-03,45.75,45.95,45.3694,45.95,4859,45.2548389340605,45.4526742955209,44.8783582412014,45.4526742955209,4912.16531173397,0.0,1.0
2021-02-04,46.37,46.37,45.8823,46.02,3738,45.8681285545877,45.8681285545877,45.3857070256666,45.521916672032,3778.89976029256,0.0,1.0
2021-02-05,46.5936,46.73,46.5673,46.69,3218,46.0893084887004,46.2242322052164,46.0632931386683,46.1846651329243,3253.21012001645,0.0,1.0
2021-02-08,46.95,47.165,46.65,46.65,7993,46.4418511028228,46.6545241163927,46.1450980606322,46.1450980606322,8080.4563360135,0.0,1.0
2021-02-09,47.315,47.46,46.83,46.83,6373,46.802900637488,46.9463312745467,46.3231498859465,46.3231498859465,6442.7309182302,0.0,1.0
2021-02-10,47.3195,47.682,47.2038,47.64,3314,46.8073519331208,47.1659285257677,46.692904176516,47.1243830998611,3350.26051514435,0.0,1.0
2021-02-11,47.626,47.97,47.27,47.6677,11397,47.1105346245588,47.4508114462707,46.7583876811594,47.1517832974233,11521.7015965903,0.0,1.0
2021-02-12,47.5655,47.595,47.3645,47.4467,3301,47.0506894277171,47.0798701435325,46.8518648894494,46.9331752230096,3337.11827413744,0.0,1.0
2021-02-16,47.75,48.07,47.61,48.07,6000,47.2331925486643,47.5497291270009,47.094707795642,47.5497291270009,6065.64969549368,0.0,1.0
2021-02-17,47.6076,47.67,47.0895,47.0895,3920,47.0923337713045,47.1540584040801,46.5798412674414,46.5798412674414,3962.89113438921,0.0,1.0
2021-02-18,47.44,47.4752,47.2327,47.38,5093,46.9265477384007,46.9613667620177,46.721491386247,46.8671971299626,5148.72564985822,0.0,1.0
2021-02-19,47.8121,47.84,47.5499,47.6218,2462,47.2946204283977,47.3222184613214,47.0352582695232,47.1063800819682,2488.93825838424,0.0,1.0
2021-02-22,47.13,47.65,47.09,47.65,7100,46.6199029281371,47.1342748679341,46.580335855845,47.1342748679341,7177.68547300086,0.0,1.0
2021-02-23,46.964,47.12,45.552,46.67,5370,46.455699578125,46.6100111600641,45.0589819262148,46.1648815967783,5428.75647746685,0.0,1.0
2021-02-24,47.134,47.28,46.6013,46.6013,2485,46.6238596353663,46.7682794492324,46.0969251501166,46.0969251501166,2512.1899155503,0.0,1.0
2021-02-25,45.81,47.53,45.5127,47.14,10384,45.3141895424986,47.0155736510579,45.0201072776878,46.6297946962101,10497.6177396677,0.0,1.0
2021-02-26,45.8539,46.1973,45.13,46.1,6423,45.3576144043392,45.6972977199667,44.6415493135334,45.6010508166162,6493.27799902599,0.0,1.0
2021-03-01,46.8987,47.13,46.4926,46.6519,7591,46.3911063326082,46.6199029281371,45.9894016311629,46.1469774965661,7674.05780641542,0.0,1.0
2021-03-02,46.5,47.15,46.3327,47.15,4898,45.9967215395369,46.6396864642831,45.8312322596753,46.6396864642831,4951.59203475468,0.0,1.0
2021-03-03,45.3958,46.14,45.32,46.14,5032,44.9044725089142,45.6406178889083,44.8294929069207,45.6406178889083,5087.05821128737,0.0,1.0
2021-03-04,44.3546,45.55,43.92,45.2,12086,43.8745416171515,45.0570035726002,43.4446453766981,44.7107916900445,12218.2403699561,0.0,1.0
2021-03-05,45.0811,45.2473,43.1638,44.6,3983,44.5931785676563,44.7575797530299,42.6966298750164,44.1172856056634,4026.58045619189,0.0,1.0
2021-03-08,44.4411,45.565,44.4411,44.77,9443,43.9601054109831,45.0718412247097,43.9601054109831,44.2854456629047,9546.32167909115,0.0,1.0
2021-03-09,45.7483,46.0047,45.32,45.48,2896,45.2531573334881,45.5067822668803,44.8294929069207,44.987761196089,2927.68691969162,0.0,1.0
2021-03-10,46.0518,46.63,45.92,45.92,2406,45.5533724945042,46.1253145244862,45.4229989913018,45.4229989913018,2432.32552789297,0.0,1.0
2021-03-11,47.017,47.25,46.525,46.525,2784,46.508125948912,46.7386041450133,46.0214509597195,46.0214509597195,2814.46145870907,0.0,1.0
2021-03-12,47.07,47.07,46.5329,46.88,3066,46.560552319699,46.560552319699,46.0292654564972,46.3726087263116,3099.54699439727,0.0,1.0
2021-03-15,47.3216,47.3216,46.89,46.89,3102,46.8094292044161,46.8094292044161,46.3825004943847,46.3825004943847,3135.94089257024,0.0,1.0
2021-03-16,47.1436,47.5881,47.1436,47.46,3220,46.6333557327164,47.0730448235621,46.6333557327164,46.9463312745467,3255.23200324828,0.0,1.0
2021-03-17,47.4149,47.535,46.7362,47.07,2142,46.9017194005374,47.0205195350944,46.2303651014216,46.560552319699,2165.43694129125,0.0,1.0
2021-03-18,46.2611,47.08,46.2611,47.03,2699,45.7604072002725,46.570444087772,45.7604072002725,46.5209852474069,2728.53142135624,0.0,1.0
2021-03-19,46.7304,46.81,46.26,46.26,4029,46.2246278759393,46.3033663498005,45.7593191057845,45.7593191057845,4073.08377052401,0.0,1.0
2021-03-22,46.8767,47.02,46.45,46.45,4986,46.3693444428475,46.5110934793339,45.9472626991718,45.9472626991718,5040.55489695526,0.0,1.0
2021-03-23,45.9927,46.75,45.96,46.5,4651,45.4949121451927,46.2440157413624,45.4625660635939,45.9967215395369,4701.88945562352,0.0,1.0
2021-03-24,45.163,46.09,45.163,45.99,1315,44.6741921481743,45.5911590485432,44.6741921481743,45.492241367813,1329.38822492903,0.0,1.0
2021-03-25,45.6585,45.67,44.78,44.94,3534,45.1643292561924,45.1757047894764,44.2953374309777,44.453605720146,3572.66767064578,0.0,1.0
2021-03-26,45.9497,45.9497,45.1,45.82,4365,45.4523775424787,45.4523775424787,44.6118740093143,45.3240813105717,4412.76015347166,0.0,1.0
2021-03-29,45.5913,46.03,45.345,46.03,3639,45.0978565747417,45.5318084401051,44.8542223271033,45.5318084401051,3678.81654031692,0.0,1.0
2021-03-30,45.6281,45.785,45.215,45.65,2297,45.1342582812504,45.2894601223161,44.725629342154,45.1559212533303,2322.13289175817,0.0,1.0
2021-03-31,46.1817,46.39,46.12,46.24,1342,45.6818665617727,45.8879120907337,45.6208343527622,45.7395355696384,1356.68364855876,0.0,1.0
2021-04-01,46.8,46.8588,46.65,46.71,3939,46.2934745817275,46.3516381779968,46.1450980606322,46.2044486690703,3982.0990250916,0.0,1.0
2021-04-05,46.9418,47.36,46.813,47.36,13698,46.4337398530029,46.8474135938165,46.3063338802224,46.8474135938165,13847.8782548121,0.0,1.0
2021-04-06,46.9688,47.2583,46.8,47.14,3019,46.4604476268,46.7468143125139,46.2934745817275,46.6297946962101,3052.03273844924,0.0,1.0
2021-04-07,46.648,46.93,46.64,46.93,2472,46.1431197070176,46.4220675666767,46.1352062925592,46.4220675666767,2499.0476745434,0.0,1.0
2021-04-08,47.0386,47.1584,46.77,46.9642,4471,46.5294921679497,46.6479955494645,46.2637992775084,46.4558974134865,4519.91996475871,0.0,1.0
2021-04-09,47.0983,47.13,46.88,46.88,1589,46.5885460233456,46.6199029281371,46.3726087263116,46.3726087263116,1606.38622768991,0.0,1.0
2021-04-12,47.025,47.23,46.9,47.1,9497,46.5160393633704,46.7188206088673,46.3923922624577,46.5902276239181,9600.91252635059,0.0,1.0
2021-04-13,47.29,47.49,47.085,47.23,3416,46.7781712173054,46.9760065787658,46.5753899718085,46.7188206088673,3453.37655996774,0.0,1.0
2021-04-14,47.3101,47.89,47.2315,47.89,7838,46.7980536711322,47.3716773016865,46.7203043740782,47.3716773016865,7923.76038554658,0.0,1.0
2021-04-15,47.8648,47.96,47.7025,47.715,3855,47.3467500461425,47.4409196781977,47.1862066503174,47.1985713604087,3897.17992935469,0.0,1.0
2021-04-16,47.8159,48.14,47.765,48.14,6884,47.2983793002655,47.618971503512,47.2480302007738,47.618971503512,6959.32208396308,0.0,1.0
2021-04-19,47.3487,47.85,47.27,47.68,2990,46.836235895894,47.3321102293945,46.7583876811594,47.1639501721531,3022.71543158769,0.0,1.0
2021-04-20,47.03,47.54,46.67,47.54,4346,46.5209852474069,47.0254654191309,46.1648815967783,47.0254654191309,4393.55226276926,0.0,1.0
2021-04-21,47.2438,47.3197,46.7097,46.725,1815,46.7324712488081,46.8075497684823,46.2041519160281,46.2192863211799,1834.85903288684,0.0,1.0
2021-04-22,47.1174,47.65,46.93,47.15,13360,46.6074393003651,47.1342748679341,46.4220675666767,46.6396864642831,13506.1799886326,0.0,1.0
2021-04-23,47.79,47.79,47.206,47.33,4287,47.2727596209563,47.2727596209563,46.6950803654921,46.8177382895975,4333.90670743024,0.0,1.0
2021-04-26,48.0306,48.1398,47.7299,48.07,4034,47.5107555607932,47.6187736681505,47.2133100948375,47.5497291270009,4078.13847860358,0.0,1.0
2021-04-27,48.059,48.29,47.9619,48.29,1719,47.5388481821205,47.7673480246073,47.4427991141315,47.7673480246073,1737.80863775894,0.0,1.0
2021-04-28,48.3297,48.53,47.92,47.92,6272,47.8066183438572,48.0047504583597,47.4013526059056,47.4013526059056,6340.62581502273,0.0,1.0
2021-04-29,47.9786,48.38,47.675,48.38,2120,47.4593183668135,47.8563739372645,47.1590042881166,47.8563739372645,2143.1962257411,0.0,1.0
2021-04-30,47.66,48.01,47.3,47.46,22353,47.1441666360071,47.4903785185627,46.7880629853784,46.9463312745467,22597.5779405617,0.0,1.0
2021-05-03,47.38,48.17,47.38,47.7,5218,46.8671971299626,47.6486468077311,46.8671971299626,47.1837337082992,5275.09335184767,0.0,1.0
2021-05-04,47.05,47.42,46.51,47.42,4176,46.540768783553,46.9067642022546,46.0066133076099,46.9067642022546,4221.6921880636,0.0,1.0
2021-05-05,46.61,47.1599,46.61,47.01,1092,46.1055309883401,46.6494793146754,46.1055309883401,46.5012017112609,1103.94824457985,0.0,1.0
2021-05-06,46.595,46.595,46.375,46.55,1750,46.0906933362306,46.0906933362306,45.8730744386242,46.046180379902,1769.14782785233,0.0,1.0
2021-05-07,47.02,47.3615,47.0,47.0,4009,46.5110934793339,46.8488973590275,46.4913099431879,46.4913099431879,4052.8649382057,0.0,1.0
2021-05-10,46.7,47.148,46.6328,46.9817,10212,46.1945569009973,46.6377081106685,46.1280842195466,46.4732080076142,10323.7357817303,0.0,1.0
2021-05-11,46.635,46.7,45.78,45.78,6921,46.1302604085227,46.1945569009973,45.2845142382796,45.2845142382796,6996.72692375196,0.0,1.0
2021-05-12,45.716,46.4693,45.716,46.09,2659,45.2212069226123,45.9663538115528,45.2212069226123,45.5911590485432,2688.09375671962,0.0,1.0
2021-05-13,45.78,46.13,45.4432,45.9658,2536,45.2845142382796,45.6307261208352,44.9513594895803,45.4683032890763,2563.747937962,0.0,1.0
2021-05-14,46.8161,46.9068,46.2712,46.4688,2129,46.309400328325,46.3991186647473,45.7703978860263,45.9658592231491,2152.29470028434,0.0,1.0
2021-05-17,46.6304,46.86,46.3496,46.35,5159,46.1257101952091,46.3528251901656,45.8479493477187,45.8483450184416,5215.44779650865,0.0,1.0
2021-05-18,46.5961,46.83,46.5961,46.7,2972,46.0917814307186,46.3231498859465,46.0917814307186,46.1945569009973,3004.51848250121,0.0,1.0
2021-05-19,46.33,46.33,45.45,45.67,12722,45.8285614822956,45.8285614822956,44.95808589187,45.1757047894764,12861.1992376784,0.0,1.0
2021-05-20,46.78,46.9896,46.35,46.35,2854,46.2736910455815,46.4810225043919,45.8483450184416,45.8483450184416,2885.22737182316,0.0,1.0
2021-05-21,46.68,47.16,46.68,46.79,2280,46.1747733648513,46.6495782323562,46.1747733648513,46.2835828136545,2304.9468842876,0.0,1.0
2021-05-24,47.2072,47.26,47.0074,47.1114,2021,46.6962673776608,46.7484959130864,46.4986298515619,46.6015042395213,2043.11300576546,0.0,1.0
2021-05-25,46.9302,47.4146,46.92,47.4146,3449,46.4222654020382,46.9014226474952,46.4121757986037,46.9014226474952,3486.73763329295,0.0,1.0
2021-05-26,47.2061,47.39,47.08,47.2,13912,46.6951792831728,46.8770888980356,46.570444087772,46.6891453046482,14064.219760618,0.0,1.0
2021-05-27,47.32,47.52,47.0562,47.09,2193,46.8078465215245,47.0056818829848,46.5469016797582,46.580335855845,2216.99496370294,0.0,1.0
2021-05-28,47.25,47.81,47.25,47.3,3825,46.7386041450133,47.2925431571024,46.7386041450133,46.7880629853784,3866.85168087723,0.0,1.0
2021-06-01,47.22,47.7563,47.175,47.46,5833,46.7089288407943,47.2394243625503,46.6644158844657,46.9463312745467,5896.82244563577,0.0,1.0
2021-06-02,47.37,47.4197,47.25,47.4197,1759,46.8573053618896,46.9064674492125,46.7386041450133,46.9064674492125,1778.24630239556,0.0,1.0
2021-06-03,47.0285,47.1,46.6542,46.68,3608,46.519501482196,46.5902276239181,46.1492526032229,46.1747733648513,3647.47735022353,0.0,1.0
2021-06-04,47.3585,47.51,47.32,47.32,2884,46.8459298286056,46.9957901149118,46.8078465215245,46.8078465215245,2915.55562030063,0.0,1.0
2021-06-07,47.7753,47.89,47.43,47.59,2625,47.258218721889,47.3716773016865,46.9166559703277,47.074924259496,2653.72174177849,0.0,1.0
2021-06-08,48.056,48.12,47.83,47.83,1840,47.5358806516986,47.599187967366,47.3123266932484,47.3123266932484,1860.13257328473,0.0,1.0
2021-06-09,47.7751,48.31,47.7166,48.05,3043,47.2580208865275,47.7871315607533,47.2001540433004,47.5299455908548,3076.29533723122,0.0,1.0
2021-06-10,48.16,48.26,47.75,47.9438,2674,47.638755039658,47.7376727203882,47.2331925486643,47.4248950139194,2703.25788095835,0.0,1.0
2021-06-11,48.39,48.39,48.2,48.2,1843,47.8662657053375,47.8662657053375,47.6783221119501,47.6783221119501,1863.16539813248,0.0,1.0
2021-06-14,48.4617,49.0,48.3482,48.55,2996,47.937189682421,48.4696635577916,47.8249181147922,48.0245339945058,3028.78108128318,0.0,1.0
2021-06-15,48.0647,48.474,48.0647,48.415,1985,47.5444864899222,47.9493565571508,47.5444864899222,47.89099512552,2006.71910759249,0.0,1.0
2021-06-16,47.875,48.23,47.8,47.88,3289,47.356839649577,47.7079974161692,47.2826513890294,47.3617855336135,3324.98697474645,0.0,1.0
2021-06-17,48.12,48.34,47.62,47.62,5449,47.599187967366,47.8168068649724,47.104599563715,47.104599563715,5508.62086512418,0.0,1.0
2021-06-18,47.56,47.946,47.56,47.855,3153,47.0452489552769,47.4270712028954,47.0452489552769,47.337056113431,3187.49891498193,0.0,1.0
2021-06-21,48.3279,48.4087,47.74,47.74,2673,47.804837825604,47.884763311634,47.2233007805913,47.2233007805913,2702.24693934244,0.0,1.0
2021-06-22,48.4685,48.4929,48.15,48.2591,12691,47.9439160847107,47.9680519988088,47.628863271585,47.7367824612616,12829.860047585,0.0,1.0
2021-06-23,48.5057,48.63,48.5057,48.5296,1201,47.9807134619423,48.1036681390899,47.9807134619423,48.0043547876368,1214.14088071465,0.0,1.0
2021-06-24,48.97,49.1,48.8615,49.09,1273,48.4399882535725,48.5685812385218,48.3326625699803,48.5586894704488,1286.92867706058,0.0,1.0
2021-06-25,49.3607,49.37,49.1602,49.23,4418,48.8264596321854,48.8356589764933,48.6281296823214,48.697174223471,4466.34005911518,0.0,1.0
2021-06-28,49.4705,49.71,49.32,49.45,7325,48.9350712456271,49.1719790909759,48.7862001361282,48.9147931210774,7405.14733658188,0.0,1.0
2021-06-29,49.401,49.58,49.26,49.5,3922,48.8663234575197,49.0433861060267,48.7268495276901,48.9642519614425,3964.91301762104,0.0,1.0
2021-06-30,49.1621,49.326,49.11,49.235,3628,48.6300091182552,48.792135196972,48.5784730065948,48.7021201075075,3667.69618254185,0.0,1.0
2021-07-01,49.45,49.45,49.2101,49.39,3140,48.9147931210774,48.9147931210774,48.6774896050057,48.8554425126393,3174.35667397503,0.0,1.0
2021-07-02,49.59,49.77,49.32,49.77,3945,49.0532778740997,49.231329699414,48.7862001361282,49.231329699414,3988.1646747871,0.0,1.0
2021-07-06,49.145,49.52,48.7022,49.52,3530,48.6130941948504,48.9840354975886,48.1750867045771,48.9840354975886,3568.62390418212,0.0,1.0
2021-07-07,48.9859,49.36,48.56,49.36,1706,48.4557161648086,48.8257672084203,48.0344257625788,48.8257672084203,1724.66639675204,0.0,1.0
2021-07-08,48.3182,48.465,47.8401,48.34,2683,47.7952428105732,47.9404539658851,47.3223173790022,47.8168068649724,2712.35635550159,0.0,1.0
2021-07-09,48.98,49.1741,48.6,48.72,1815,48.4498800216456,48.6418792399429,48.0739928348709,48.1926940517471,1834.85903288684,0.0,1.0
2021-07-12,49.0601,49.23,48.915,49.23,3396,48.5291130839104,48.697174223471,48.3855835291709,48.697174223471,3433.15772764943,0.0,1.0
2021-07-13,48.5975,49.09,48.5975,48.8516,1416,48.0715198928526,48.5586894704488,48.0715198928526,48.322869719588,1431.49332813651,0.0,1.0
2021-07-14,48.0137,48.4824,47.89,48.4824,2315,47.4940384727498,47.9576656423322,47.3716773016865,47.9576656423322,2340.32984084465,0.0,1.0
2021-07-15,47.51,47.86,47.51,47.86,2215,46.9957901149118,47.3420019974675,46.9957901149118,47.3420019974675,2239.23567925309,0.0,1.0
2021-07-16,47.5247,47.95,47.52,47.815,4135,47.0103310139792,47.4310279101246,47.0056818829848,47.2974890411389,4180.24358181106,0.0,1.0
2021-07-19,47.2019,47.316,46.72,46.72,4009,46.6910247405821,46.8038898142953,46.2143404371433,46.2143404371433,4052.8649382057,0.0,1.0
2021-07-20,48.29,48.51,47.3585,47.3585,1802,47.7673480246073,47.9849669222137,46.8459298286056,46.8459298286056,1821.71679187994,0.0,1.0
2021-07-21,48.7674,48.84,48.4181,48.52,2432,48.2395810324132,48.3113952686233,47.8940615736227,47.9948586902867,2458.61000990677,0.0,1.0
2021-07-22,48.72,48.824,48.62,48.7,2293,48.1926940517471,48.2955684397065,48.0937763710169,48.172910515601,2318.0891252945,0.0,1.0
2021-07-23,48.9494,49.0499,48.488,48.98,2945,48.4196112113421,48.519023480476,47.963205032453,48.4498800216456,2977.22305887149,0.0,1.0
2021-07-26,48.3895,48.89,48.212,48.89,2326,47.8657711169338,48.3608541089884,47.6901922336377,48.3608541089884,2351.45019861972,0.0,1.0
2021-07-27,47.74,48.026,47.41,48.026,3325,47.2233007805913,47.5062053474796,46.8968724341816,47.5062053474796,3361.38087291941,0.0,1.0
2021-07-28,48.3947,48.6174,48.06,48.15,1849,47.8709148363318,48.0912045113179,47.5398373589278,47.628863271585,1869.23104782797,0.0,1.0
2021-07-29,48.515,48.836,48.515,48.5999,1924,47.9899128062502,48.3074385613941,47.9899128062502,48.0738939171901,1945.05166902164,0.0,1.0
2021-07-30,48.16,48.3183,48.16,48.3183,913,47.638755039658,47.7953417282539,47.638755039658,47.7953417282539,922.989695330956,0.0,1.0
2021-08-02,48.3678,48.5772,48.2001,48.5344,2166,47.8443059802154,48.0514396036644,47.6784210296308,48.0091028363119,2189.69954007322,0.0,1.0
2021-08-03,48.3623,48.44,48.1401,48.365,1804,47.8388655077752,47.9157245457026,47.6190704211927,47.8415362851549,1823.73867511177,0.0,1.0
2021-08-04,48.2586,48.54,48.24,48.48,3117,47.736287872858,48.0146422264327,47.7178891842422,47.9552916179946,3151.10501680897,0.0,1.0
2021-08-05,48.83,48.92,48.49,48.53,1097,48.3015035005503,48.3905294132075,47.9651833860677,48.0047504583597,1109.00295265943,0.0,1.0
2021-08-06,48.6872,48.98,48.49,48.98,3329,48.1602490524676,48.4498800216456,47.9651833860677,48.4498800216456,3365.42463938308,0.0,1.0
2021-08-09,48.8586,48.9598,48.5,48.72,3308,48.3297939572391,48.4298986501381,47.9750751541407,48.1926940517471,3344.19486544885,0.0,1.0
2021-08-10,48.875,49.14,48.831,49.05,1993,48.3460164568789,48.6081483108139,48.3024926773576,48.5191223981567,2014.80664051982,0.0,1.0
2021-08-11,49.0798,49.17,48.8,48.91,1434,48.5485998670143,48.6378236150329,48.2718281963312,48.3806376451344,1449.69027722299,0.0,1.0
2021-08-12,49.2396,49.376,49.0624,49.0624,2175,48.7066703208211,48.8415940373371,48.5313881905672,48.5313881905672,2198.79801461646,0.0,1.0
2021-08-13,49.4044,49.462,49.265,49.265,1257,48.8696866586645,48.9266632427651,48.7317954117266,48.7317954117266,1270.75361120593,0.0,1.0
2021-08-16,49.0339,49.23,48.73,49.23,2530,48.5031966515591,48.697174223471,48.2025858198201,48.697174223471,2557.68228826651,0.0,1.0
2021-08-17,48.6904,48.76,48.48,48.5718,2524,48.1634144182509,48.2322611240392,47.9552916179946,48.0460980489049,2551.61663857101,0.0,1.0
2021-08-18,48.7252,49.1687,48.65,48.65,1726,48.1978377711451,48.6365376851834,48.1234516752359,48.1234516752359,1744.88522907035,0.0,1.0
2021-08-19,48.1711,48.33,48.0947,48.0947,1638,47.6497349022191,47.8069150968994,47.5741617941412,47.5741617941412,1655.92236686978,0.0,1.0
2021-08-20,48.4702,48.54,48.208,48.208,1001,47.9455976852831,48.0146422264327,47.6862355264085,47.6862355264085,1011.95255753153,0.0,1.0
2021-08-23,49.1528,49.2986,48.63,48.63,2502,48.6208097739473,48.7650317524519,48.1036681390899,48.1036681390899,2529.37592302087,0.0,1.0
2021-08-24,49.5985,49.6296,49.3274,49.3274,843,49.0616858769618,49.0924492756689,48.7935200445022,48.7935200445022,852.223782216862,0.0,1.0
2021-08-25,49.795,50.0,49.56,49.6,3209,49.2560591195966,49.4588403650935,49.0236025698807,49.0631696421727,3244.11164547321,0.0,1.0
2021-08-26,50.0097,50.7,49.91,49.91,3114,49.4684353801243,50.1512641302048,49.3698144524363,49.3698144524363,3148.07219196122,0.0,1.0
2021-08-27,50.43,50.72,49.8019,49.8019,3140,49.8841863922333,50.1710476663508,49.262884439567,49.262884439567,3174.35667397503,0.0,1.0
2021-08-30,50.4801,50.5955,50.18,50.45,6775,49.9337441502791,50.0478951538417,49.6368921904078,49.9039699283793,6849.12944782829,0.0,1.0
2021-08-31,50.4817,50.58,50.44,50.56,2680,49.9353268331708,50.0325629133286,49.8940781603063,50.0127793771825,2709.32353065384,0.0,1.0
2021-09-01,50.9093,51.0799,50.57,50.57,3026,50.3582988359731,50.5270523992988,50.0226711452555,50.0226711452555,3059.10932976065,0.0,1.0
2021-09-02,51.14,51.25,50.9113,50.9113,1682,50.5865019254176,50.6953113742208,50.3602771895877,50.3602771895877,1700.40379797006,0.0,1.0
2021-09-03,51.1293,51.29,51.08,51.15,3007,50.5759177335795,50.7348784465129,50.5271513169795,50.5963936934906,3039.90143905825,0.0,1.0
2021-09-07,50.9735,51.33,50.9,51.33,3916,50.4218039870018,50.774445518805,50.3490994916652,50.774445518805,3958.84736792555,0.0,1.0
2021-09-08,50.5,50.84,50.3,50.52,1590,49.9534287687444,50.289748883227,49.755593407284,49.9732123048904,1607.39716930583,0.0,1.0
2021-09-09,50.3945,50.9,50.3945,50.52,2638,49.8490706155741,50.3490994916652,49.8490706155741,49.9732123048904,2666.86398278539,0.0,1.0
2021-09-10,49.99,50.86,49.9173,50.86,2086,49.4489485970205,50.3095324193731,49.3770354431296,50.3095324193731,2108.82421079997,0.0,1.0
2021-09-13,49.9622,50.13,49.57,49.96,3363,49.4214494817775,49.5874333500427,49.0334943379537,49.4192732928014,3399.79665432421,0.0,1.0
2021-09-14,49.1355,50.0,49.11,50.0,2186,48.603697015181,49.4588403650935,48.5784730065948,49.4588403650935,2209.91837239153,0.0,1.0
2021-09-15,49.7445,49.8499,49.14,49.24,1870,49.2061056908278,49.3103649263175,48.6081483108139,48.7070659915441,1890.4608217622,0.0,1.0
2021-09-16,49.917,50.0599,49.4601,49.675,1523,49.3767386900874,49.5180920558509,48.9247838068312,49.1373579027204,1539.66408103948,0.0,1.0
2021-09-17,50.0293,50.0293,49.71,49.7901,3695,49.4878232455474,49.4878232455474,49.1719790909759,49.2512121532408,3735.4292708082,0.0,1.0
2021-09-20,48.9566,49.39,48.52,49.07,4606,48.4267332843547,48.8554425126393,47.9948586902867,48.5389059343027,4656.39708290732,0.0,1.0
2021-09-21,49.3597,49.56,49.31,49.31,2845,48.8254704553781,49.0236025698807,48.7763083680552,48.7763083680552,2876.12889727992,0.0,1.0
2021-09-22,49.8118,50.019,49.58,49.58,1523,49.2726772899593,49.4776347244322,49.0433861060267,49.0433861060267,1539.66408103948,0.0,1.0
2021-09-23,50.6006,50.6006,50.11,50.11,1333,50.052939955559,50.052939955559,49.5676498138967,49.5676498138967,1347.58517401551,0.0,1.0
2021-09-24,50.3212,50.5499,50.28,50.35,1904,49.7765639555988,50.0027886914288,49.735809871138,49.8050522476491,1924.83283670333,0.0,1.0
2021-09-27,50.14,50.4322,50.0,50.01,3041,49.5973251181157,49.8863625812093,49.4588403650935,49.4687321331665,3074.27345399938,0.0,1.0
2021-09-28,49.0523,49.87,49.02,49.87,1579,48.5213975048135,49.3302473801442,48.4894470939376,49.3302473801442,1596.27681153075,0.0,1.0
2021-09-29,48.8784,49.37,48.8784,49.37,943,48.3493796580237,48.8356589764933,48.3493796580237,48.8356589764933,953.317943808424,0.0,1.0
2021-09-30,48.6232,49.1518,48.6232,49.1518,1030,48.0969417368003,48.61982059714,48.0969417368003,48.61982059714,1041.26986439308,0.0,1.0
2021-10-01,48.947,49.0798,48.3612,48.48,1384,48.4172371870046,48.5485998670143,47.8377774132872,47.9552916179946,1399.14319642721,0.0,1.0
2021-10-04,48.0501,48.79,47.9856,48.79,4954,47.5300445085356,48.2619364282582,47.4662426044646,48.2619364282582,5008.20476524595,0.0,1.0
2021-10-05,48.497,48.6255,48.355,48.355,787,47.9721076237188,48.0992168434571,47.8316445170819,47.8316445170819,795.611051725588,0.0,1.0
2021-10-06,48.5785,48.5785,48.31,48.325,1278,48.0527255335139,48.0527255335139,47.7871315607533,47.8019692128628,1291.98338514015,0.0,1.0
2021-10-07,49.22,49.57,49.05,49.05,2761,48.687282455398,49.0334943379537,48.5191223981567,48.5191223981567,2791.20980154301,0.0,1.0
2021-10-08,49.0005,49.24,49.0005,49.24,1362,48.4701581461953,48.7070659915441,48.4701581461953,48.7070659915441,1376.90248087707,0.0,1.0
2021-10-11,48.5368,49.13,48.5368,49.07,1541,48.0114768606494,48.5982565427408,48.0114768606494,48.5389059343027,1557.86103012596,0.0,1.0
2021-10-12,48.7829,48.8744,48.61,48.61,1662,48.2549132729264,48.3454229507945,48.0838846029439,48.0838846029439,1680.18496565175,0.0,1.0
2021-10-13,49.2217,49.2699,48.81,48.81,2359,48.6889640559704,48.7366423780824,48.2817199644043,48.2817199644043,2384.81127194494,0.0,1.0
2021-10-14,50.0737,50.159,49.67,49.68,2570,49.5317426957916,49.6161194774545,49.1324120186839,49.1423037867569,2598.11995290313,0.0,1.0
2021-10-15,50.3218,50.53,50.2579,50.44,14835,49.7771574616832,49.9831040729635,49.7139490636966,49.8940781603063,14997.3188721081,0.0,1.0
2021-10-18,50.3147,50.3855,49.95,50.2,1354,49.7701343063514,49.8401680243083,49.4093815247284,49.6566757265538,1368.81494794974,0.0,1.0
2021-10-19,50.8135,50.89,50.6458,50.67,2556,50.2635356978335,50.3392077235921,50.097650747249,50.1215888259857,2583.96677028031,0.0,1.0
2021-10-20,50.65,51.08,50.65,51.08,3754,50.1018052898397,50.5271513169795,50.1018052898397,50.5271513169795,3795.07482614721,0.0,1.0
2021-10-21,50.9897,51.0325,50.62,50.62,1347,50.4378286512801,50.4801654186327,50.0721299856206,50.0721299856206,1361.73835663833,0.0,1.0
2021-10-22,50.865,50.9002,50.61,50.88,1330,50.3144783034096,50.3492973270266,50.0622382175476,50.3293159555191,1344.55234916777,0.0,1.0
2021-10-25,51.0413,51.16,50.69,51.09,1740,50.4888701745369,50.6062854615636,50.1413723621318,50.5370430850525,1759.03841169317,0.0,1.0
2021-10-26,50.68,51.25,50.68,51.25,2744,50.1314805940587,50.6953113742208,50.1314805940587,50.6953113742208,2774.02379407245,0.0,1.0
2021-10-27,50.0373,50.68,50.0373,50.68,790,49.4957366600058,50.1314805940587,49.4957366600058,50.1314805940587,798.643876573336,0.0,1.0
2021-10-28,50.3871,50.44,50.05,50.05,1996,49.8417507072,49.8940781603063,49.5082992054586,49.5082992054586,2017.83946536757,0.0,1.0
2021-10-29,50.2792,50.44,50.13,50.44,5840,49.7350185296922,49.8940781603063,49.5874333500427,49.8940781603063,5903.89903694718,0.0,1.0
2021-11-01,50.6875,50.7573,50.31,50.31,2393,50.1388994201135,50.2079439612632,49.7654851753571,49.7654851753571,2419.18328688606,0.0,1.0
2021-11-02,50.4274,50.5277,50.2932,50.5277,2137,49.8816145325343,49.9808289663067,49.7488670049944,49.9808289663067,2160.38223321167,0.0,1.0
2021-11-03,50.8295,50.8963,50.28,50.28,1283,50.2793625267504,50.3454395374781,49.735809871138,49.735809871138,1297.03809321973,0.0,1.0
2021-11-04,50.4306,50.895,50.4182,50.83,1114,49.8847798983177,50.3441536076286,49.8725141059071,50.279857115154,1126.18896012999,0.0,1.0
2021-11-05,50.7446,50.99,50.7446,50.99,1773,50.1953814158104,50.4381254043223,50.1953814158104,50.4381254043223,1792.39948501839,0.0,1.0
2021-11-08,50.95,51.18,50.91,51.06,2320,50.3985583320303,50.6260689977097,50.3589912597382,50.5073677808335,2345.38454892422,0.0,1.0
2021-11-09,50.8582,51.04,50.83,51.04,4212,50.3077519011199,50.4875842446874,50.279857115154,50.4875842446874,4258.08608623657,0.0,1.0
2021-11-10,49.88,50.38,49.88,50.38,3187,49.3401391482173,49.8347275518682,49.3401391482173,49.8347275518682,3221.87092992306,0.0,1.0
2021-11-11,50.052,50.19,49.98,49.98,4586,49.5102775590732,49.6467839584808,49.4390568289474,49.4390568289474,4636.178250589,0.0,1.0
2021-11-12,50.6575,50.7,50.18,50.18,1400,50.1092241158944,50.1512641302048,49.6368921904078,49.6368921904078,1415.31826228186,0.0,1.0
2021-11-15,50.3474,50.99,50.3474,50.99,3116,49.8024803879501,50.4381254043223,49.8024803879501,50.4381254043223,3150.09407519306,0.0,1.0
2021-11-16,50.6144,50.7198,50.18,50.18,5553,50.0665905954997,50.1708498309894,49.6368921904078,49.6368921904078,5613.75879317941,0.0,1.0
2021-11-17,49.81,50.3,49.78,50.3,11682,49.2708967717061,49.755593407284,49.2412214674871,49.755593407284,11809.8199571262,0.0,1.0
2021-11-18,49.779,49.86,49.68,49.86,1172,49.2402322906798,49.3203556120712,49.1423037867569,49.3203556120712,1184.8235738531,0.0,1.0
2021-11-19,49.4011,49.7918,49.4011,49.7918,1806,48.8664223752004,49.2528937538132,48.8664223752004,49.2528937538132,1825.7605583436,0.0,1.0
2021-11-22,48.75,49.5845,48.75,49.5845,4200,48.2223693559661,49.0478374016595,48.2223693559661,49.0478374016595,4245.95478684558,0.0,1.0
2021-11-23,48.6252,48.92,48.18,48.92,1806,48.0989200904149,48.3905294132075,47.6585385758041,48.3905294132075,1825.7605583436,0.0,1.0
2021-11-24,49.1694,49.2632,48.3112,48.48,1771,48.6372301089485,48.7300148934735,47.7883185729221,47.9552916179946,1790.37760178655,0.0,1.0
2021-11-26,48.0993,48.4698,47.87,48.06,1071,47.5787120074548,47.9452020145602,47.3518937655405,47.5398373589278,1082.71847064562,0.0,1.0
2021-11-29,48.07,48.58,47.81,48.58,7308,47.5497291270009,48.0542092987248,47.2925431571024,48.0542092987248,7387.9613291113,0.0,1.0
2021-11-30,47.02,47.9632,47.02,47.9632,2168,46.5110934793339,47.444085043981,46.5110934793339,47.444085043981,2191.72142330505,0.0,1.0
2021-12-01,45.9942,47.84,45.9942,47.76,2399,45.4963959104036,47.3222184613214,45.4963959104036,47.2430843167373,2425.24893658156,0.0,1.0
2021-12-02,46.6,46.8298,45.66,45.66,6582,46.0956392202671,46.3229520505851,45.1658130214034,45.1658130214034,6654.01771595658,0.0,1.0
2021-12-03,45.63,46.24,45.33,46.24,2582,45.1361377171843,45.7395355696384,44.8393846749937,45.7395355696384,2610.25125229412,0.0,1.0
2021-12-06,46.3546,46.4553,45.48,45.48,2505,45.8528952317552,45.9525053362505,44.987761196089,44.987761196089,2532.40874786862,0.0,1.0
2021-12-07,47.65,47.7314,46.76,46.76,3409,47.1342748679341,47.2147938600485,46.2539075094354,46.2539075094354,3446.29996865633,0.0,1.0
2021-12-08,47.9609,48.049,47.4143,47.4143,2228,47.4418099373242,47.5289564140475,46.901125894453,46.901125894453,2252.37792025999,0.0,1.0
2021-12-09,46.9975,47.505,46.93,47.505,1686,46.4888370011696,46.9908442308753,46.4220675666767,46.9908442308753,1704.44756443373,0.0,1.0
2021-12-10,46.6549,46.9569,46.5747,46.9569,1592,46.149945026988,46.4486764227931,46.0706130470424,46.4486764227931,1609.41905253766,0.0,1.0
2021-12-13,46.4374,46.6593,46.37,46.6593,1947,45.9347990713998,46.1542974049401,45.8681285545877,46.1542974049401,1968.3033261877,0.0,1.0
2021-12-14,45.9074,46.29,45.9074,45.95,1161,45.4105353635298,45.7889944100035,45.4105353635298,45.4526742955209,1173.70321607803,0.0,1.0
2021-12-15,46.59,46.59,45.57,45.57,1637,46.0857474521941,46.0857474521941,45.0767871087462,45.0767871087462,1654.91142525386,0.0,1.0
2021-12-16,45.8107,46.67,45.8107,46.67,1051,45.3148819662637,46.1648815967783,45.3148819662637,46.1648815967783,1062.49963832731,0.0,1.0
2021-12-17,46.3025,46.32,45.11,45.11,1867,45.8013591200948,45.8186697142226,44.6217657773873,44.6217657773873,1887.42799691445,0.0,1.0
2021-12-20,45.62,45.7064,45.385,45.42,4020,45.1262459491113,45.2117108252622,44.8937893993953,44.9284105876509,4063.98529598077,0.0,1.0
2021-12-21,47.0782,47.0782,46.67,46.67,1268,46.5686635695189,46.5686635695189,46.1648815967783,46.1648815967783,1281.873968981,0.0,1.0
2021-12-22,47.3167,47.34,46.74,46.74,5584,46.8045822380604,46.8276300576705,46.2341239732894,46.2341239732894,5645.09798327279,0.0,1.0
2021-12-23,47.61,47.8,47.17,47.17,3041,47.094707795642,47.2826513890294,46.6594700004292,46.6594700004292,3074.27345399938,0.0,1.0
2021-12-27,47.6192,47.63,47.4356,47.4356,2088,47.1038082222692,47.114491331788,46.9221953604486,46.9221953604486,2110.8460940318,0.0,1.0
2021-12-28,47.4633,47.98,47.4633,47.56,2675,46.9495955580108,47.4607032143437,46.9495955580108,47.0452489552769,2704.26882257427,0.0,1.0
2021-12-29,47.18,47.32,47.18,47.32,4072,46.6693617685022,46.8078465215245,46.6693617685022,46.8078465215245,4116.55426000838,0.0,1.0
2021-12-30,47.5905,47.8418,47.4091,47.4091,1612,47.1171621091678,47.3659626646995,46.937566324156,46.937566324156,1628.1941136916,0.0422,1.0
2021-12-31,47.3565,47.71,47.3565,47.71,1545,46.8854894868262,47.2354735551926,46.8854894868262,47.2354735551926,1560.52103328383,0.0,1.0
2022-01-03,47.39,47.51,46.97,47.38,4039,46.9186562938708,47.0374627668665,46.502833638386,46.9087557544545,4079.57569801513,0.0,1.0
2022-01-04,46.8899,47.4,46.54,47.4,2263,46.4235303176614,46.9285568332871,46.0771104434849,46.9285568332871,2285.73404422091,0.0,1.0
2022-01-05,45.364,46.63,45.364,46.63,4046,44.9128070081274,46.1662152982316,44.9128070081274,46.1662152982316,4086.64601984877,0.0,1.0
2022-01-06,45.385,45.6469,44.9,44.9,2796,44.9335981409016,45.1928932682147,44.4534219792108,44.4534219792108,2824.08854955442,0.0,1.0
2022-01-07,45.3447,45.95,45.3447,45.95,1434,44.8936989670539,45.4929786179229,44.8936989670539,45.4929786179229,1448.40592992169,0.0,1.0
2022-01-10,45.1506,45.1506,44.15,45.0,3279,44.7015294969834,44.7015294969834,43.7108815229879,44.5524273733739,3311.94075607616,0.0,1.0
2022-01-11,45.8176,45.8838,44.88,44.88,2315,45.361895476051,45.4274370469869,44.4336209003782,44.4336209003782,2338.25643498515,0.0,1.0
2022-01-12,45.4797,46.16,45.47,46.0385,1413,45.027356249174,45.7008899456653,45.0177527259402,45.5805983917572,1427.19496442074,0.0,1.0
2022-01-13,44.6478,45.595,44.6478,45.595,1322,44.2037303751316,45.141509468644,44.2037303751316,45.141509468644,1335.28078058331,0.0,1.0
2022-01-14,44.7488,44.82,44.14,44.14,1432,44.3037258232363,44.3742176638804,43.7009809835716,43.7009809835716,1446.38583796922,0.0,1.0
2022-01-18,43.6303,44.1902,43.6303,44.0,2139,43.1963504895225,43.7506816914415,43.1963504895225,43.5623734317433,2160.48834316771,0.0,1.0
2022-01-19,43.2409,43.9,43.2409,43.54,2048,42.8108234846516,43.4633680375803,42.8108234846516,43.1069486185933,2068.57415933028,0.0,1.0
2022-01-20,42.89,44.25,42.77,43.38,4954,42.4634135565334,43.809886917151,42.3446070835378,42.9485399879324,5003.7677662706,0.0,1.0
2022-01-21,41.69,42.222,41.65,42.22,3418,41.2753488265768,41.8020575235243,41.2357466689116,41.800077415641,3452.33714677289,0.0,1.0
2022-01-24,41.9,41.95,39.69,40.89,6757,41.4832601543192,41.5327628514008,39.2952409433157,40.4833056732724,6824.88066142318,0.0,1.0
2022-01-25,41.292,41.6,41.26,41.26,986,40.8813073578079,41.1862439718301,40.8496256316757,40.8496256316757,995.905332568188,0.0,1.0
2022-01-26,41.01,42.07,40.79,42.07,2665,40.602112146268,41.6515693243964,40.3843002791093,41.6515693243964,2691.77252666757,0.0,1.0
2022-01-27,40.37,41.434,40.37,41.434,2628,39.9684776236245,41.0218950175194,39.9684776236245,41.0218950175194,2654.40082554686,0.0,1.0
2022-01-28,41.4863,41.4863,40.19,40.19,908,41.0736748386667,41.0736748386667,39.790267914131,39.790267914131,917.121746421821,0.0,1.0
2022-01-31,43.12,43.12,41.81,41.81,2790,42.6911259631085,42.6911259631085,41.3941552995725,41.3941552995725,2818.028273697,0.0,1.0
2022-02-01,43.7248,43.728,42.925,43.07,1431,43.2899105870066,43.2930787596198,42.4980654444905,42.6416232660269,1445.37579199298,0.0,1.0
2022-02-02,43.2908,43.36,42.982,42.982,1753,42.860227176339,42.9287389090998,42.5544985191635,42.5544985191635,1770.61059634081,0.0,1.0
2022-02-03,42.0875,42.39,42.0875,42.39,1062,41.6688952683749,41.9683865857182,41.6688952683749,41.9683865857182,1072.66882676209,0.0,1.0
2022-02-04,42.74,42.94,42.06,42.25,1524,42.3149054652889,42.512916253615,41.6416687849801,41.8297790338899,1539.31006778288,0.0,1.0
2022-02-07,42.6905,42.9737,42.6905,42.932,1334,42.2658977951782,42.5462810714479,42.2658977951782,42.5049958220819,1347.40133229814,0.0,1.0
2022-02-08,43.1094,43.17,42.48,42.48,1547,42.6806313913272,42.74062866019,42.0574914404649,42.0574914404649,1562.5411252363,0.0,1.0
2022-02-09,44.2549,44.2549,43.7,43.7,1312,43.814738181465,43.814738181465,43.2653572492542,43.2653572492542,1325.18032082096,0.0,1.0
2022-02-10,43.4549,44.25,43.43,44.24,6874,43.0226950281605,43.809886917151,42.9980426850139,43.7999863777347,6943.05604064274,0.0,1.0
2022-02-11,42.7494,43.7,42.63,43.7,1146,42.3242119723402,43.2653572492542,42.2059995317095,43.2653572492542,1157.51268876587,0.0,1.0
2022-02-14,42.3673,42.78,42.11,42.44,8284,41.9459123612432,42.3545076229541,41.6911714820616,42.0178892827997,8367.22086713476,0.0,1.0
2022-02-15,43.4765,43.4765,43.2178,43.2178,1851,43.0440801932998,43.0440801932998,42.7879532385999,42.7879532385999,1869.59510201188,0.0,1.0
2022-02-16,43.2205,43.388,42.86,43.17,1166,42.7906263842423,42.9564604194655,42.4337119382845,42.74062866019,1177.71360829058,0.0,1.0
2022-02-17,41.97,42.85,41.97,42.85,2363,41.5525639302334,42.4238113988682,41.5525639302334,42.4238113988682,2386.73864184445,0.0,1.0
2022-02-18,41.4942,41.82,41.4226,41.5569,3324,41.0814962648056,41.4040558389888,41.0106084025848,41.1435726469458,3357.39282500675,0.0,1.0
2022-02-22,40.83,41.6822,40.83,41.11,5013,40.4239024367746,41.2676264058321,40.4239024367746,40.7011175404311,5063.36047886849,0.0,1.0
2022-02-23,40.1179,41.25,40.1179,41.25,3027,39.7188850249395,40.8397250922594,39.7188850249395,40.8397250922594,3057.40917006481,0.0,1.0
2022-02-24,41.2545,41.32,38.43,38.94,63857,40.8441803349967,40.9090288681735,38.0477729768613,38.5527004870928,64498.5059044695,0.0,1.0
2022-02-25,42.205,42.205,41.43,41.43,1185,41.7852266065165,41.7852266065165,41.0179348017529,41.0179348017529,1196.90448183905,0.0,1.0
2022-02-28,42.138,42.2,41.6602,42.2,2129,41.7188929924273,41.7802763368084,41.2458452191162,41.7802763368084,2150.38788340535,0.0,1.0
2022-03-01,41.4275,41.95,41.4275,41.95,1826,41.0154596668988,41.5327628514008,41.0154596668988,41.5327628514008,1844.343952606,0.0,1.0
2022-03-02,41.9501,42.12,41.68,41.7782,3507,41.5328618567949,41.7010720214779,41.2654482871605,41.3626715842286,3542.23123865785,0.0,1.0
2022-03-03,41.1292,41.47,41.1292,41.4,1176,40.7201265761104,41.0575369594181,40.7201265761104,40.988233183504,1187.81406805293,0.0,1.0
2022-03-04,40.2373,40.5258,39.98,40.5258,2264,39.8370974655701,40.1227280277305,39.5823565863886,40.1227280277305,2286.74409019714,0.0,1.0
2022-03-07,38.7305,40.2,38.7305,40.2,2650,38.3452841863213,39.8001684535473,38.3452841863213,39.8001684535473,2676.62183702404,0.0,1.0
2022-03-08,38.688,39.12,38.6833,38.6833,1325,38.303206893802,38.7309101965863,38.2985536402763,38.2985536402763,1338.31091851202,0.0,1.0
2022-03-09,40.0244,40.24,39.78,39.78,2555,39.626314981397,39.8397706112125,39.3843457980625,39.3843457980625,2580.66746928167,0.0,1.0
2022-03-10,39.6168,39.6347,39.1395,39.1395,1019,39.2227689947884,39.2404909603436,38.7502162484481,38.7502162484481,1029.23684978396,0.0,1.0
2022-03-11,38.6343,39.6415,38.6343,39.6415,1109,38.2500409971364,39.2472233271467,38.2500409971364,39.2472233271467,1120.14098764515,0.0,1.0
2022-03-14,37.622,38.65,37.47,38.37,8046,37.2478093920238,38.26558484402,37.097321192896,37.9883697403634,8126.82992479072,0.0,1.0
2022-03-15,38.4759,38.568,37.66,37.66,1719,38.0932164527821,38.1844004208063,37.2854314418058,37.2854314418058,1736.2690331488,0.0,1.0
2022-03-16,40.2809,40.2809,39.1531,39.53,3155,39.8802638174252,39.8802638174252,38.7636809820543,39.1368323126549,3186.69505502296,0.0,1.0
2022-03-17,40.8862,40.9,40.245,40.245,2624,40.4795434682942,40.4932062126887,39.8447208809207,39.8447208809207,2650.36064164191,0.0,1.0
2022-03-18,41.7589,41.77,41.35,41.35,2297,41.3435635431551,41.3545531419073,40.9387304864224,40.9387304864224,2320.07560741291,0.0,1.0
2022-03-21,41.324,41.6664,41.16,41.6664,2432,40.91298908394,41.2519835535543,40.7506202375126,41.2519835535543,2456.4318142047,0.0,1.0
2022-03-22,42.0478,42.21,41.568,41.568,1757,41.6295901268922,41.7901768762247,41.1545622456979,41.1545622456979,1774.65078024575,0.0,1.0
2022-03-23,41.5615,42.0186,41.5615,42.0186,1460,41.1481268950773,41.6006805517966,41.1481268950773,41.6006805517966,1474.66712530381,0.0,1.0
2022-03-24,41.8,41.88,41.5381,41.5381,1521,41.3842547601562,41.4634590754866,41.1249596328431,41.1249596328431,1536.27992985417,0.0,1.0
2022-03-25,41.4655,41.49,41.4088,41.49,1127,41.0530817166808,41.0773380382507,40.9969456581903,41.0773380382507,1138.32181521739,0.0,1.0
2022-03-28,41.6743,41.76,41.1045,41.6,1884,41.2598049796932,41.3446526024909,40.6956722437521,41.1862439718301,1902.92661922766,0.0,1.0
2022-03-29,42.9164,43.08,42.45,42.66,3337,42.4895509805925,42.6515238054432,42.027789822216,42.2357011499584,3370.52342269782,0.0,1.0
2022-03-30,42.18,42.7801,42.18,42.62,1120,41.7604752579758,42.3546066283483,41.7604752579758,42.1960989922932,1131.25149338374,0.0,1.0
2022-03-31,41.5,41.9749,41.5,41.9749,799,41.087238577667,41.5574151945473,41.087238577667,41.5574151945473,807.026735012154,0.0,1.0
2022-04-01,41.9325,41.9325,41.59,41.7,1430,41.5154369074222,41.5154369074222,41.1763434324138,41.2852493659931,1444.36574601675,0.0,1.0
2022-04-04,42.6429,42.71,42.23,42.389,1302,42.2187712275565,42.28520384704,41.8099779550573,41.9673965317766,1315.0798610586,0.0,1.0
2022-04-05,41.8162,41.8162,41.72,41.8101,681,41.4002936340106,41.4002936340106,41.3050504448257,41.3942543049666,687.841309816366,0.0,1.0
2022-04-06,41.1506,41.2141,40.92,40.93,5421,40.7413137304613,40.8041821557548,40.5130072915213,40.5229078309376,5475.45923717257,0.0,1.0
2022-04-07,40.9029,41.0479,40.7058,40.94,1282,40.4960773691194,40.6396351906558,40.300937737224,40.5328083703539,1294.87894153389,0.0,1.0
2022-04-08,40.6791,40.89,40.59,40.59,2106,40.2745032969825,40.4833056732724,40.1862894907832,40.1862894907832,2127.15682595193,0.0,1.0
2022-04-11,40.2866,40.45,40.2866,40.36,1611,39.8859071248925,40.047681938955,39.8859071248925,39.9585770842082,1627.18406771537,0.0,1.0
2022-04-12,40.09,40.77,40.0597,40.69,1217,39.691262519968,40.3644992002767,39.6612638855366,40.2852948849463,1229.22595307859,0.0,1.0
2022-04-13,40.78,40.8854,40.22,40.22,1123,40.374399739693,40.4787514251409,39.8199695323799,39.8199695323799,1134.28163131245,0.0,1.0
2022-04-14,40.316,40.74,40.316,40.74,1575,39.9150147107765,40.3347975820278,39.9150147107765,40.3347975820278,1590.82241257089,0.0,1.0
2022-04-18,39.7772,40.04,39.61,40.04,3795,39.3815736470259,39.6417598228864,39.2160366279853,39.6417598228864,3833.12447981367,0.0,1.0
2022-04-19,40.65,40.79,39.91,39.92,1768,40.2456927272811,40.3843002791093,39.5130528104745,39.5229533498908,1785.76128598434,0.0,1.0
2022-04-20,40.3826,40.5667,40.3826,40.45,1407,39.9809523032891,40.1632212339432,39.9809523032891,40.047681938955,1421.13468856333,0.0,1.0
2022-04-21,39.1551,40.595,39.1551,40.595,1091,38.7656610899376,40.1912397604914,38.7656610899376,40.1912397604914,1101.96016007291,0.0,1.0
2022-04-22,38.2052,38.39,38.17,38.1706,1146,37.8252088507827,38.0081708191961,37.7903589520373,37.7909529844023,1157.51268876587,0.0,1.0
2022-04-25,38.7,38.7,37.82,38.0,2363,38.3150875411015,38.3150875411015,37.4438400724667,37.6220497819602,2386.73864184446,0.0,1.0
2022-04-26,37.4959,38.36,37.4959,38.36,1163,37.1229635899842,37.9784692009471,37.1229635899842,37.9784692009471,1174.68347036187,0.0,1.0
2022-04-27,37.44,38.05,37.39,37.39,2699,37.0676195746471,37.6715524790417,37.0181168775655,37.0181168775655,2726.11408985957,0.0,1.0
2022-04-28,38.1658,38.231,37.42,37.62,2452,37.7862007254825,37.8507522424768,37.0478184958144,37.2458292841405,2476.63273372941,0.0,1.0
2022-04-29,36.94,38.18,36.94,38.18,1453,36.5725926038318,37.8002594914537,36.5725926038318,37.8002594914537,1467.59680347016,0.0,1.0
2022-05-02,37.26,37.26,36.53,37.04,10503,36.8894098651536,36.8894098651536,36.1666704877633,36.6715979979948,10608.5128884013,0.0,1.0
2022-05-03,37.4153,37.47,37.21,37.22,1637,37.0431652422888,37.097321192896,36.839907168072,36.8498077074883,1653.44526309749,0.0,1.0
2022-05-04,38.3835,38.43,36.8902,36.8902,958,38.0017354685755,38.0477729768613,36.5232879175386,36.5232879175386,967.624045233595,0.0,1.0
2022-05-05,36.6526,36.7087,36.51,36.7087,807,36.2880511010072,36.3435931271326,36.1468694089307,36.3435931271326,815.107102822037,0.0,1.0
2022-05-06,35.83,36.01,35.82,36.01,1098,35.4736327286219,35.6518424381154,35.4637321892056,35.6518424381154,1109.03048190656,0.0,1.0
2022-05-09,34.08,35.3828,34.08,35.3,15263,33.7410383307685,35.0308806059247,33.7410383307685,34.9489041395577,15416.3317352822,0.0,1.0
2022-05-10,34.12,34.47,33.7114,34.47,1633,33.7806404884337,34.1271593680044,33.3761044478835,34.1271593680044,1649.40507919255,0.0,1.0
2022-05-11,33.1138,34.207,33.111,33.59,2492,32.7844482123651,33.8667751813555,32.7816760613285,33.2559118993695,2517.03457277883,0.0,1.0
2022-05-12,33.48,33.4947,32.59,32.77,6885,33.1470059657902,33.1615597587321,32.265857957739,32.4440676672325,6954.16654638131,0.0,1.0
2022-05-13,34.8612,34.971,34.11,34.12,2519,34.5144684699702,34.6231763927613,33.7707399490174,33.7806404884337,2544.30581413719,0.0,1.0
2022-05-16,34.6497,34.93,34.6497,34.7,3533,34.3050720613154,34.5825841811544,34.3050720613154,34.3548717745794,3568.49243403997,0.0,1.0
2022-05-17,35.4094,35.44,35.2301,35.38,1967,35.0572160407721,35.087511691386,34.8796993690377,35.0281084548882,1986.7604352552,0.0,1.0
2022-05-18,33.97,35.0,33.88,35.0,1020,33.6321323971891,34.6518879570686,33.5430275424424,34.6518879570686,1030.2468957602,0.0,1.0
2022-05-19,34.3494,34.51,33.66,33.66,2351,34.0077588626437,34.1667615256696,33.3252156752837,33.3252156752837,2374.61809012963,0.0,1.0
2022-05-20,34.4729,34.4729,33.72,33.8,994,34.1300305244351,34.1300305244351,33.3846189117815,33.4638232271119,1003.98570037807,0.0,1.0
2022-05-23,34.7558,34.77,34.5274,34.6726,3527,34.4101167845224,34.4241755504935,34.183988464254,34.3277442965787,3562.43215818256,0.0,1.0
2022-05-24,33.9604,34.16,33.705,34.0837,3334,33.6226278793495,33.8202426460989,33.369768102657,33.7447015303525,3367.49328476911,0.0,1.0
2022-05-25,34.6459,34.75,34.28,34.28,1983,34.3013098563372,34.4043744716609,33.9390491190946,33.9390491190946,2002.92117087497,0.0,1.0
2022-05-26,35.5302,35.6353,34.8976,34.8976,906,35.1768145569211,35.2808692261864,34.5505064334456,34.5505064334456,915.10165446935,0.0,1.0
2022-05-27,36.3513,36.42,35.75,35.75,1693,35.9897478483939,36.0577645541839,35.3944284132915,35.3944284132915,1710.00783776668,0.0,1.0
2022-05-31,36.0352,36.19,36.03,36.03,1416,35.6767917974445,35.8300521476089,35.671643516948,35.671643516948,1430.22510234945,0.0,1.0
2022-06-01,35.7474,36.14,35.625,36.14,1034,35.3918542730432,35.7805494505274,35.2706716705876,35.7805494505274,1044.38753942749,0.0,1.0
2022-06-02,36.9193,36.9193,35.87,35.87,1160,36.55209848724,36.55209848724,35.5132348862871,35.5132348862871,1171.65333243317,0.0,1.0
2022-06-03,36.4536,36.586,36.31,36.4049,1396,36.0910303666227,36.2221135084946,35.9488586206046,36.0428147396653,1410.02418282474,0.0,1.0
2022-06-06,36.6094,37.05,36.45,36.5972,2087,36.2452807707287,36.6814985374111,36.0874661724328,36.2332021126408,2107.96595240346,0.0,1.0
2022-06-07,37.2185,37.23,36.15,36.33,896,36.8483226265759,36.8597082469046,35.7904499899437,35.9686596994372,905.001194706995,0.0,1.0
2022-06-08,37.1256,37.2945,37.1256,37.16,691,36.7563466153984,36.9235667261398,36.7563466153984,36.7904044709905,697.941769578721,0.0,1.0
2022-06-09,35.8941,36.484,35.88,36.484,1197,35.5370951862804,36.1211280064483,35.5231354257034,36.1211280064483,1209.02503355388,0.0,1.0
2022-06-10,34.6863,35.42,34.62,35.29,2886,34.3413080355791,35.0677106125534,34.275667459249,34.9390036001414,2914.99268741561,0.0,1.0
2022-06-13,32.72,33.3458,32.66,33.3458,6304,32.394564970151,33.0141407268233,32.3351617336531,33.0141407268233,6367.32983418849,0.0,1.0
2022-06-14,32.5916,32.96,32.5,32.96,1259,32.2674420440456,32.6321779161423,32.1767531029922,32.6321779161423,1271.64788408048,0.0,1.0
2022-06-15,33.2961,33.4585,33.11,33.11,756,32.9649350459243,33.1257198060451,32.7806860073869,32.7806860073869,763.594758034028,0.0,1.0
2022-06-16,31.7348,32.31,31.73,32.28,3484,31.4191638268566,31.9886428540824,31.4144115679367,31.9589412358335,3519.00018120443,0.0,1.0
2022-06-17,32.48,32.635,32.21,32.21,2774,32.1569520241596,32.3104103851124,31.8896374599194,31.8896374599194,2801.86753807724,0.0,1.0
2022-06-21,33.04,33.29,32.75,32.75,5998,32.7113822314727,32.9588957168804,32.4242665883999,32.4242665883999,6058.25576546045,0.0,1.0
2022-06-22,33.1271,33.2911,32.75,32.75,4292,32.7976159297887,32.9599847762161,32.4242665883999,32.4242665883999,4335.11733000271,0.0,1.0
2022-06-23,33.81,33.88,33.3,33.3,3749,33.4737237665282,33.5430275424424,32.9687962562967,32.9687962562967,3786.66236490684,0.0,1.0
2022-06-24,35.03,35.03,34.701,34.701,1886,34.6815895753175,34.6815895753175,34.355861828521,34.355861828521,1904.94671118013,0.0,1.0
2022-06-27,34.7826,35.02,34.74,34.825,1494,34.4366502301581,34.6716890359012,34.3944739322446,34.4786285172832,1509.00868849582,0.0,1.0
2022-06-28,34.0742,34.37,34.0742,34.37,601,33.735296017907,34.0281539738413,33.735296017907,34.0281539738413,607.037631717528,0.0,1.0
2022-06-29,33.81,33.831,33.61,33.65,1187,33.4842183383095,33.5050159894513,33.2861454702923,33.3257600438957,1198.548808711,0.0106,1.0
2022-06-30,33.18,33.35,33.07,33.07,1320,32.8602888040553,33.0286507418699,32.7513487266458,32.7513487266458,1332.84282013355,0.0,1.0
2022-07-01,33.7073,33.86,33.7,33.86,751,33.3825079205827,33.5337365553138,33.3752782609001,33.5337365553138,758.306786303254,0.0,1.0
2022-07-05,34.24,34.28,33.24,33.24,2037,33.9100750045465,33.94968957815,32.9197106644605,32.9197106644605,2056.81880652428,0.0,1.0
2022-07-06,34.0191,34.23,33.93,34.04,1927,33.6913035218215,33.9001713611457,33.6030620591198,33.7120021365293,1945.74857151315,0.0,1.0
2022-07-07,34.9144,34.9144,34.78,34.78,1567,34.5779767155006,34.5779767155006,34.444871748193,34.444871748193,1582.24598420399,0.0,1.0
2022-07-08,34.71,34.88,34.61,34.65,1469,34.375546244387,34.5439081822016,34.2765098103784,34.3161243839818,1483.29250210317,0.0,1.0
2022-07-11,33.9494,34.37,33.9494,34.37,1623,33.6222751273175,34.0388223687577,33.6222751273175,34.0388223687577,1638.79083111875,0.0,1.0
2022-07-12,33.8667,33.894,33.76,33.894,917,33.5403719963924,33.5674089428767,33.4347001213052,33.5674089428767,925.921868229141,0.0,1.0
2022-07-13,33.9551,34.02,33.44,33.57,1224,33.627920204056,33.6921948497276,33.1177835324777,33.2465308966889,1235.90879685111,0.0,1.0
2022-07-14,33.6109,33.6109,33.61,33.61,677,33.2870367981984,33.2870367981984,33.2861454702923,33.2861454702923,683.58681002304,0.0,1.0
2022-07-15,34.1343,34.15,33.6315,33.67,1700,33.8053934937994,33.8209422139388,33.3074383036042,33.3455673306975,1716.53999562654,0.0,1.0
2022-07-18,34.1636,34.92,34.1396,34.92,1326,33.8344111689639,34.583522755805,33.8106424248019,34.583522755805,1338.9011965887,0.0,1.0
2022-07-19,35.27,35.27,34.55,34.55,774,34.9301502748352,34.9301502748352,34.2170879499732,34.2170879499732,781.530562714672,0.0,1.0
2022-07-20,35.742,35.84,35.4996,35.5,2708,35.3976022433558,35.4946579486842,35.1575379273189,35.1579340730549,2734.34724009216,0.0,1.0
2022-07-21,35.9972,35.9972,35.4907,35.4907,535,35.6503432229457,35.6503432229457,35.1487236846921,35.1487236846921,540.205233917765,0.0,1.0
2022-07-22,35.2419,36.13,35.17,36.13,651,34.9023210368787,35.7818636073092,34.8311138408266,35.7818636073092,657.333845384047,0.0,1.0
2022-07-25,35.1532,35.25,35.11,35.2235,1158,34.8144757199131,34.9103429880334,34.7716919804214,34.8840983330212,1169.26665584443,0.0,1.0
2022-07-26,34.7148,34.73,34.7148,34.73,483,34.3802999932194,34.3953535311887,34.3802999932194,34.3953535311887,487.699304639776,0.0,1.0
2022-07-27,35.6429,35.7467,35.07,35.07,612,35.2994571372532,35.4022569557542,34.7320774068179,34.7320774068179,617.954398425556,0.0,1.0
2022-07-28,35.5099,35.53,35.38,35.38,594,35.1677386800218,35.1876450032575,35.0390903522446,35.0390903522446,599.779269060098,0.0,1.0
2022-07-29,35.8662,35.9753,35.46,35.46,918,35.5206054943945,35.6286542438978,35.1183194994515,35.1183194994515,926.931597638332,0.0,1.0
2022-08-01,35.8354,35.91,34.2935,34.2935,1890,35.4901022727198,35.5639834524902,33.9630594967411,33.9630594967411,1908.38858337304,0.0,1.0
2022-08-02,35.8334,35.8974,35.8334,35.8974,699,35.4881215440396,35.5515048618051,35.4881215440396,35.5515048618051,705.800857025267,0.0,1.0
2022-08-03,36.35,36.51,36.295,36.295,601,35.9997437621281,36.1582020565419,35.9452737234234,35.9452737234234,606.847374924442,0.0,1.0
2022-08-04,36.3726,36.46,36.16,36.46,921,36.022125996214,36.1086838395376,35.8115745375117,36.1086838395376,929.96078586591,0.0,1.0
2022-08-05,36.6295,36.6295,36.125,36.125,924,36.2765505951822,36.2765505951822,35.7769117856087,35.7769117856087,932.989974093484,0.0,1.0
2022-08-08,37.04,37.3505,36.96,36.96,2137,36.6830951567875,36.9906032843842,36.6038660095806,36.6038660095806,2157.79174744348,0.0,1.0
2022-08-09,36.354,36.8293,36.354,36.82,1144,36.0037052194884,36.4744253903313,36.0037052194884,36.4652150019685,1155.13044411574,0.0,1.0
2022-08-10,37.3515,37.38,37.1231,37.1231,1033,36.9915936487243,37.0198190324167,36.7653944334486,36.7653944334486,1043.05047969542,0.0,1.0
2022-08-11,37.9194,38.25,37.9194,38.25,871,37.5540215574592,37.8814360082916,37.5540215574592,37.8814360082916,879.474315406304,0.0,1.0
2022-08-12,38.5533,38.6,38.5533,38.6,522,38.1818135126397,38.2280635273217,38.1818135126397,38.2280635273217,527.078751598268,0.0,1.0
2022-08-15,38.6912,38.77,38.29,38.29,770,38.3183847551376,38.3964254651364,37.921050581895,37.921050581895,777.491645077904,0.0,1.0
2022-08-16,38.6799,38.703,38.6799,38.703,598,38.3071936380946,38.3300710543506,38.3071936380946,38.3300710543506,603.818186696866,0.0,1.0
2022-08-17,37.7959,38.0374,37.6029,38.0374,14290,37.4317115614585,37.6708845495893,37.2405712438219,37.6708845495893,14429.0332573549,0.0,1.0
2022-08-18,37.6632,37.73,37.6632,37.73,686,37.3002902135291,37.3664465514468,37.3002902135291,37.3664465514468,692.674374705769,0.0,1.0
2022-08-19,36.8361,37.03,36.7403,37.03,869,36.4811598678439,36.6731915133866,36.3862829640637,36.6731915133866,877.454856587921,0.0,1.0
2022-08-22,36.2006,36.4,36.2,36.3,1428,35.8517833297192,36.0492619791324,35.8511891111152,35.9502255451238,1441.8935963263,0.0,1.0
2022-08-23,36.1736,36.37,36.08,36.37,892,35.8250434925369,36.0195510489298,35.7323453903049,36.0195510489298,900.678632999339,0.0,1.0
2022-08-24,36.6866,36.76,36.5803,36.5803,653,36.3331003990011,36.4057931415634,36.2278246696499,36.2278246696499,659.35330420243,0.0,1.0
2022-08-25,37.4783,37.5,37.2,37.2,810,37.1171718470472,37.1386627532271,36.8415534512012,36.8415534512012,817.880821445587,0.0,1.0
2022-08-26,36.2563,37.19,36.18,37.19,4301,35.906946623462,36.8316498078004,35.8313818243135,36.8316498078004,4342.84618893516,0.0,1.0
2022-08-29,35.9861,36.16,35.9861,36.04,1671,35.6393501787708,35.8115745375117,35.6393501787708,35.6927308167014,1687.25784275997,0.0,1.0
2022-08-30,35.4571,35.73,35.4,35.73,825,35.1154474428653,35.3857178712747,35.0588976390463,35.3857178712747,833.026762583468,0.0,1.0
2022-08-31,35.5492,35.73,35.5492,35.73,1205,35.2066599985872,35.3857178712747,35.2066599985872,35.3857178712747,1216.72393807646,0.0,1.0
2022-09-01,35.2579,35.2579,34.65,35.01,1653,34.9181668663201,34.9181668663201,34.3161243839818,34.6726555464128,1669.08271339451,0.0,1.0
2022-09-02,34.9873,35.5,34.9,35.5,1093,34.6501742758928,35.1579340730549,34.5637154690033,35.1579340730549,1103.63424424695,0.0,1.0
2022-09-06,34.5112,34.75,34.48,34.75,1804,34.1786618135779,34.4151608179904,34.1477624461672,34.4151608179904,1821.55185418252,0.0,1.0
2022-09-07,35.3773,35.3923,34.75,34.75,892,35.0364163685264,35.0512718336277,34.4151608179904,34.4151608179904,900.678632999338,0.0,1.0
2022-09-08,35.6157,35.6157,35.1801,35.1801,543,35.2725192272029,35.2725192272029,34.8411165206614,34.8411165206614,548.283069191301,0.0,1.0
2022-09-09,36.3299,36.3667,35.92,35.92,834,35.9798374388924,36.0162828466075,35.5738870958911,35.5738870958911,842.114327266197,0.0,1.0
2022-09-12,36.8227,36.85,36.45,36.58,4321,36.4678889856868,36.4949259321711,36.0987801961367,36.2275275603479,4363.04077711899,0.0,1.0
2022-09-13,35.2171,35.755,35.1723,35.755,1198,34.8777600012446,35.4104769797769,34.8333916788087,35.4104769797769,1209.65583221212,0.0,1.0
2022-09-14,35.404,35.404,35.24,35.36,963,35.0628590964067,35.0628590964067,34.9004393446326,35.0192830654429,972.369421051976,0.0,1.0
2022-09-15,35.2908,35.2908,35.2,35.2006,816,34.9507498531089,34.9507498531089,34.8608247710291,34.8614189896332,823.939197900741,0.0,1.0
2022-09-16,34.4248,34.58,34.26,34.445,2381,34.0930943345944,34.2467988801758,33.9298822913482,34.1130996942642,2404.16572328635,0.0,1.0
2022-09-19,34.6446,34.72,34.26,34.26,1465,34.3107764165453,34.3854498877878,33.9298822913482,33.9298822913482,1479.2535844664,0.0,1.0
2022-09-20,34.0753,34.1905,34.0,34.1433,1560,33.7469619977343,33.8610519697123,33.6723875629259,33.8143067728602,1575.17787833965,0.0,1.0
2022-09-21,33.4769,34.0863,33.4769,34.03,1019,33.1543279766269,33.7578560054753,33.1543279766269,33.7020984931284,1028.91426796673,0.0,1.0
2022-09-22,32.7644,32.984,32.7644,32.984,1189,32.4486933843155,32.6661773933984,32.4486933843155,32.6661773933984,1200.56826752939,0.0,1.0
2022-09-23,32.113,32.22,31.8,32.175,1904,31.8035700531835,31.9095390375727,31.4935860147365,31.8649726422688,1922.52479510173,0.0,1.0
2022-09-26,31.7846,32.33,31.7846,32.26,1163,31.4783344038992,32.0184791149821,31.4783344038992,31.9491536111761,1174.31530289039,0.0,1.0
2022-09-27,31.8805,32.09,31.81,32.09,1954,31.5733103441135,31.7807916733615,31.5034896581374,31.7807916733615,1973.01126556133,0.0,1.0
2022-09-28,32.7565,32.8023,31.98,31.98,3007,32.4408695060289,32.4862281928048,31.671851595952,31.671851595952,3036.25633344059,0.0,1.0
2022-09-29,31.921,31.9581,31.7967,31.86,988,31.613420099887,31.6501626169042,31.4903178124143,31.5530078751417,997.612656281777,0.0,1.0
2022-09-30,31.8316,32.1348,31.8316,31.9764,886,31.5248815278833,31.8251599957974,31.5248815278833,31.6682862843277,894.620256544185,0.0,1.0
2022-10-03,32.5653,32.6752,32.24,32.24,1195,32.2515118442044,32.3603528851799,31.9293463243744,31.9293463243744,1206.62664398454,0.0,1.0
2022-10-04,34.05,34.06,33.5102,33.5102,1657,33.7219057799302,33.731809423331,33.1873071091517,33.1873071091517,1673.12163103128,0.0,1.0
2022-10-05,33.913,34.08,33.3801,33.3801,1420,33.5862258653384,33.7516167101328,33.0584607085065,33.0584607085065,1433.81576105276,0.0,1.0
2022-10-06,33.6912,33.98,33.68,33.98,837,33.3665630547073,33.6525802761241,33.3554709740983,33.6525802761241,845.143515493774,0.0,1.0
2022-10-07,32.6291,32.7886,32.6291,32.7886,618,32.3146970891019,32.4726602013456,32.3146970891019,32.4726602013456,624.012774880708,0.0,1.0
2022-10-10,32.1301,32.46,32.06,32.46,1755,31.820505283399,32.1472264791933,31.7510807431589,32.1472264791933,1772.0751131321,0.0,1.0
2022-10-11,31.8626,32.2301,31.86,32.2301,984,31.5555828224259,31.9195417174076,31.5530078751417,31.9195417174076,993.573738645011,0.0,1.0
2022-10-12,31.8024,31.9,31.79,31.8001,1109,31.4959628891528,31.5926224487451,31.4836823713357,31.4936850511706,1119.78991479402,0.0,1.0
2022-10-13,32.09,32.2,30.892,30.98,1822,31.7807916733615,31.889731750771,30.5943351939384,30.681487255866,1839.72698354798,0.0,1.0
2022-10-14,31.4129,32.23,31.4129,32.23,820,31.1102159786892,31.9194426809735,31.1102159786892,31.9194426809735,827.97811553751,0.0,1.0
2022-10-17,32.4173,32.5,32.26,32.26,1673,32.1049379218717,32.1868410527968,31.9491536111761,31.9491536111761,1689.27730157835,0.0,1.0
2022-10-18,32.7472,32.8001,32.7472,32.8001,419,32.4316591176661,32.4840493912566,32.4316591176661,32.4840493912566,423.076622451482,0.0,1.0
2022-10-19,32.0738,32.3244,32.025,32.3244,2438,31.7647477710521,32.0129330746777,31.7164179912559,32.0129330746777,2461.7202996103,0.0,1.0
2022-10-20,31.8971,32.47,31.87,32.0,2202,31.5897503921589,32.1571301225942,31.5629115185426,31.6916588827538,2223.42415904097,0.0,1.0
2022-10-21,32.2439,32.27,31.62,31.62,1290,31.9332087453007,31.959057254577,31.3153204335211,31.3153204335211,1302.55093785779,0.0,1.0
2022-10-24,32.25,32.35,31.7991,32.12,1890,31.9392499677753,32.0382864017839,31.4926946868305,31.8105026035641,1908.38858337304,0.0,1.0
2022-10-25,33.074,33.16,32.724,32.724,2215,32.7553101840062,32.8404815172536,32.4086826649761,32.4086826649761,2236.55064136046,0.0,1.0
2022-10-26,33.1816,33.4833,33.1816,33.37,1213,32.8618733869994,33.1606663084034,32.8618733869994,33.0484580286716,1224.80177335,0.0,1.0
2022-10-27,33.098,33.3558,33.098,33.22,1353,32.7790789281682,33.0343948550424,32.7790789281682,32.8999033776587,1366.16389063689,0.0,1.0
2022-10-28,33.7095,33.7335,33.2,33.2,517,33.3846867221309,33.4084554662929,32.880096090857,32.880096090857,522.030104552307,0.0,1.0
2022-10-31,33.4949,33.66,33.405,33.57,1802,33.1721545347484,33.3356636872966,33.0831207805747,33.2465308966889,1819.53239536413,0.0,1.0
2022-11-01,33.5735,33.94,33.47,33.94,1073,33.2499971718792,33.6129657025207,33.1474944626803,33.6129657025207,1083.4396560631,0.0,1.0
2022-11-02,32.6169,33.275,32.6169,33.16,2440,32.3026146441528,32.9543734163635,32.3026146441528,32.8404815172536,2463.73975842869,0.0,1.0
2022-11-03,32.2662,32.4763,32.2662,32.47,3098,31.9552938700847,32.1633694179367,31.9552938700847,32.1571301225942,3128.14170967707,0.0,1.0
2022-11-04,32.5191,32.69,32.32,32.69,1535,32.2057570116924,32.3750102774131,32.0085754715813,32.3750102774131,1549.93464310985,0.0,1.0
2022-11-07,32.9887,33.07,32.62,32.62,1107,32.6708321057968,32.7513487266458,32.3056847736071,32.3056847736071,1117.77045597564,0.0,1.0
2022-11-08,33.1935,33.28,33.18,33.28,663,32.8736587226465,32.9593252380639,32.8602888040553,32.9593252380639,669.450598294351,0.0,1.0
2022-11-09,32.3922,32.81,32.3922,32.81,819,32.0800797769355,32.4938539982235,32.0800797769355,32.4938539982235,826.968386128317,0.0,1.0
2022-11-10,34.6046,34.6841,33.56,33.56,1393,34.2711618429419,34.3498958079787,33.236627253288,33.236627253288,1406.55306700457,0.0,1.0
2022-11-11,35.3034,35.3034,34.67,34.77,792,34.963228443794,34.963228443794,34.3359316707835,34.4349681047921,799.705692080131,0.0,1.0
2022-11-14,34.8876,35.09,34.85,34.8675,1284,34.5514349511862,34.7518846936197,34.514197251999,34.5315286279505,1296.49256140264,0.0,1.0
2022-11-15,35.4979,35.63,35.4979,35.57,892,35.1558543079408,35.2866814372661,35.1558543079408,35.227259576861,900.678632999338,0.0,1.0
2022-11-16,35.0226,35.17,34.95,35.17,1555,34.6851341370979,34.8311138408266,34.6132336860076,34.8311138408266,1570.12923129369,0.0,1.0
2022-11-17,34.7715,34.7715,34.42,34.4387,953,34.4364536513023,34.4364536513023,34.088340585762,34.1068603989216,962.272126960055,0.0,1.0
2022-11-18,34.7746,34.9,34.6359,34.9,2993,34.4395237807565,34.5637154690033,34.3021602467866,34.5637154690033,3022.12012171191,0.0,1.0
2022-11-21,34.3341,34.47,34.305,34.47,1699,34.0032682889486,34.1378588027663,33.9744486866521,34.1378588027663,1715.53026621735,0.0,1.0
2022-11-22,34.7652,34.8,34.552,34.552,560,34.4302143559597,34.4646790349947,34.2190686786534,34.2190686786534,565.448469147567,0.0,1.0
2022-11-23,34.9202,35.02,34.7122,34.7122,1170,34.5837208286731,34.6825591898136,34.3777250459352,34.3777250459352,1181.38340875474,0.0,1.0
2022-11-25,34.929,34.929,34.79,34.79,1176,34.5924360348658,34.5924360348658,34.4547753915938,34.4547753915938,1187.44178520989,0.0,1.0
2022-11-28,34.3286,34.7,34.3286,34.7,1307,33.9978212850781,34.3656426009861,33.9978212850781,34.3656426009861,1319.71633781406,0.0,1.0
2022-11-29,34.5821,34.67,34.53,34.53,3546,34.24887864529,34.3359316707835,34.1972806631715,34.1972806631715,3580.50048499512,0.0,1.0
2022-11-30,35.7992,35.7992,34.73,34.73,1286,35.4542510836087,35.4542510836087,34.3953535311887,34.3953535311887,1298.51202022102,0.0,1.0
2022-12-01,35.9438,36.06,35.7256,35.98,1661,35.5974577671851,35.7125381035031,35.3813602681784,35.6333089562963,1677.16054866805,0.0,1.0
2022-12-02,36.1088,36.19,35.61,35.61,813,35.7608678832993,35.8412854677143,35.2668741504644,35.2668741504644,820.910009673165,0.0,1.0
2022-12-05,35.2099,35.87,35.2099,35.87,1537,34.870629377996,35.5243688788868,34.870629377996,35.5243688788868,1551.95410192823,0.0,1.0
2022-12-06,34.9064,35.05,34.82,35.05,834,34.5700538007799,34.7122701200162,34.4844863217964,34.7122701200162,842.114327266197,0.0,1.0
2022-12-07,34.8499,34.894,34.8499,34.86,503,34.514098215565,34.5577732829628,34.514098215565,34.5241008953999,507.893892823618,0.0,1.0
2022-12-08,35.1692,35.35,35.1692,35.17,1034,34.8303215493545,35.009379422042,34.8303215493545,34.8311138408266,1044.06020910461,0.0,1.0
2022-12-09,35.0213,35.22,35.0213,35.22,840,34.6838466634558,34.8806320578309,34.6838466634558,34.8806320578309,848.172703721349,0.0,1.0
2022-12-12,35.3461,35.3461,34.84,34.84,1446,35.0055170011157,35.0055170011157,34.5042936085982,34.5042936085982,1460.06872569175,0.0,1.0
2022-12-13,35.8488,36.37,35.79,36.37,2010,35.503373154877,36.0195510489298,35.4451397316799,36.0195510489298,2029.55611247609,0.0,1.0
2022-12-14,35.7998,36.125,35.7189,35.84,682,35.4548453022127,35.7769117856087,35.3747248270998,35.4946579486842,688.635457069002,0.0,1.0
2022-12-15,34.8187,35.15,34.8187,35.15,593,34.4831988481543,34.8113065540248,34.4831988481543,34.8113065540248,598.769539650906,0.0,1.0
2022-12-16,34.5057,34.55,34.28,34.2919,660,34.1732148097074,34.2170879499732,33.94968957815,33.961474913797,666.421410066775,0.0,1.0
2022-12-19,33.9049,34.05,33.86,34.05,777,33.5782039141837,33.7219057799302,33.5337365553138,33.7219057799302,784.559750942248,0.0,1.0
2022-12-20,33.9691,34.04,33.63,33.63,2888,33.6417853048172,33.7120021365293,33.305952757094,33.305952757094,2916.09853374674,0.0,1.0
2022-12-21,34.4854,34.49,34.48,34.48,381,34.1531104136036,34.157666089568,34.1477624461672,34.1477624461672,384.706904902184,0.0,1.0
2022-12-22,33.9766,33.9766,33.55,33.85,653,33.6492130373679,33.6492130373679,33.2267236098871,33.523832911913,659.35330420243,0.0,1.0
2022-12-23,34.0463,34.0463,33.89,33.89,1291,33.7182414318719,33.7182414318719,33.5634474855164,33.5634474855164,1303.56066726698,0.0,1.0
2022-12-27,33.9552,34.08,33.84,33.84,4962,33.62801924049,33.7516167101328,33.5139292685121,33.5139292685121,5010.27732841112,0.0,1.0
2022-12-28,33.4981,34.0,33.4981,33.85,1206,33.1753237006367,33.6723875629259,33.1753237006367,33.523832911913,1217.73366748565,0.0,1.0
2022-12-29,34.2568,34.3008,33.56,33.56,2191,33.9896012610554,34.0332580665798,33.2982362135699,33.2982362135699,2208.22386892777,0.0635,1.0
2022-12-30,34.05,34.06,33.83,33.83,1770,33.784414275091,33.7943362763465,33.5661302474693,33.5661302474693,1783.91430762307,0.0,1.0
2023-01-03,34.08,34.5382,33.96,34.5382,3983,33.8141802788576,34.2688063763861,33.6951162637912,34.2688063763861,4014.31112274729,0.0,1.0
2023-01-04,34.6903,34.6903,34.3762,34.3762,1036,34.4197200154828,34.4197200154828,34.1080699560465,34.1080699560465,1044.14419361441,0.0,1.0
2023-01-05,34.29,34.49,34.15,34.15,4202,34.0225423052238,34.2209823303345,33.8836342876463,33.8836342876463,4235.03272352099,0.0,1.0
2023-01-06,34.67,34.85,34.6276,34.6276,1107,34.3995783529341,34.5781743755337,34.3575090676106,34.3575090676106,1115.70233815748,0.0,1.0
2023-01-09,34.7653,35.0905,34.7653,34.94,2036,34.4941350248993,34.8167985057292,34.4941350248993,34.6674723868335,2052.00538436191,0.0,1.0
2023-01-10,35.0291,35.0291,34.72,34.72,823,34.7558774180203,34.7558774180203,34.4491883592117,34.4491883592117,829.469759985191,0.0,1.0
2023-01-11,35.3612,35.3612,35.0675,35.0675,1184,35.0853870797165,35.0853870797165,34.7939779028415,34.7939779028415,1193.30764984504,0.0,1.0
2023-01-12,35.7272,35.7558,35.1664,35.1664,889,35.448532325669,35.4769092492599,34.8921064952587,34.8921064952587,895.988598574527,0.0,1.0
2023-01-13,35.9965,36.0579,35.761,35.761,800,35.7157318194806,35.7766529071895,35.4820686899128,35.4820686899128,806.288952597998,0.0,1.0
2023-01-17,35.9201,35.9977,35.8024,35.8024,1218,35.6399277298883,35.7169224596312,35.5231457751107,35.5231457751107,1227.57493033045,0.0,1.0
2023-01-18,35.5281,36.2479,35.5281,36.165,977,35.2509852806714,35.9651709310447,35.2509852806714,35.8829175406363,984.680383360305,0.0,1.0
2023-01-19,35.2558,35.32,35.19,35.19,1067,34.9808091864832,35.0445084345437,34.9155224182218,34.9155224182218,1075.38789052758,0.0,1.0
2023-01-20,35.9014,35.9014,35.26,35.26,1538,35.6213735875404,35.6213735875404,34.9849764270105,34.9849764270105,1550.09051136965,0.0,1.0
2023-01-23,36.35,36.3897,35.97,35.97,3071,36.0664745638637,36.1058649088481,35.6894385161534,35.6894385161534,3095.14171678556,0.0,1.0
2023-01-24,36.284,36.2841,33.3972,35.0,1473,36.0009893555771,36.0010885755897,33.1367060331298,34.7270043943667,1484.57953397107,0.0,1.0
2023-01-25,36.2351,36.32,35.821,35.8543,3232,35.9524707694376,36.0367085600971,35.5416006974459,35.5746409616269,3257.40736849591,0.0,1.0
2023-01-26,36.6692,36.6692,36.4204,36.4204,1102,36.3831848439403,36.3831848439403,36.1363254527026,36.1363254527026,1110.66303220374,0.0,1.0
2023-01-27,36.8506,37.01,36.64,36.64,13846,36.5631699467157,36.7213266467289,36.3542126002741,36.3542126002741,13954.8460470898,0.0,1.0
2023-01-30,36.25,36.4344,36.24,36.4344,1165,35.9672545513083,36.1502162544604,35.9573325500528,36.1502162544604,1174.15828722084,0.0,1.0
2023-01-31,36.723,36.723,36.46,36.46,1491,36.4365652106951,36.4365652106951,36.1756165776745,36.1756165776745,1502.72103540452,0.0,1.0
2023-02-01,37.3384,37.61,36.69,36.69,1281,37.0471651679606,37.3166467220609,36.4038226065518,36.4038226065518,1291.07018534754,0.0,1.0
2023-02-02,37.8809,38.0001,37.67,37.67,3517,37.5854337360733,37.7037039910392,37.3761787295941,37.3761787295941,3544.64780785895,0.0,1.0
2023-02-03,37.2274,37.55,37.12,37.4628,1299,36.9370309540242,37.2571147145277,36.8304686605397,37.1705948635794,1309.211686781,0.0,1.0
2023-02-06,36.7648,36.8851,36.7648,36.8,1442,36.4780391759432,36.5974008510473,36.4780391759432,36.5129646203627,1453.33583705789,0.0,1.0
2023-02-07,37.2645,37.273,36.83,36.83,3401,36.9738415786822,36.9822752797494,36.5427306241293,36.5427306241293,3427.73590973224,0.0,1.0
2023-02-08,37.1018,37.3003,37.1,37.3003,599,36.8124106182547,37.009362343177,36.8106246580287,37.009362343177,603.708853257751,0.0,1.0
2023-02-09,36.7503,37.49,36.7278,37.43,1033,36.4636522741227,37.1975827069945,36.4413277712977,37.1380506994613,1041.12061004216,0.0,1.0
2023-02-10,36.4824,36.5697,36.4,36.48,1829,36.1978418604869,36.2844609314477,36.1160845701413,36.1954605801856,1843.37811787718,0.0,1.0
2023-02-13,36.8765,36.94,36.54,36.54,1819,36.5888679299675,36.6518726379401,36.2549925877188,36.2549925877188,1833.2995059697,0.0,1.0
2023-02-14,37.1386,37.21,36.674,36.72,3145,36.848923582875,36.9197666718395,36.3879474045429,36.4335886103184,3169.72344490088,0.0,1.0
2023-02-15,37.4729,37.4729,36.99,36.99,776,37.1806160848475,37.1806160848475,36.7014826442178,36.7014826442178,782.100284020059,0.0,1.0
2023-02-16,37.2025,37.5303,37.2025,37.53,4186,36.9123251708979,37.2375683720543,36.9123251708979,37.2372707120166,4218.90694446903,0.0,1.0
2023-02-17,36.9474,36.9474,36.775,36.8835,1706,36.6592149188692,36.6592149188692,36.4881596172238,36.5958133308464,1719.41119141523,0.0,1.0
2023-02-21,35.92,36.43,35.92,36.43,3702,35.6398285098757,36.1458505739079,35.6398285098757,36.1458505739079,3731.10212814724,0.0,1.0
2023-02-22,36.1408,36.1408,36.1398,36.1398,495,35.8589062975979,35.8589062975979,35.8579140974724,35.8579140974724,498.891289420012,0.0,1.0
2023-02-23,36.3912,36.5078,35.99,36.34,3079,36.1073532090365,36.223043743676,35.7092825186645,36.0565525626081,3103.20460631154,0.0,1.0
2023-02-24,35.7924,35.8199,35.7039,35.7039,709,35.5132237738551,35.5405092773078,35.4254140627436,35.4254140627436,714.573584239977,0.0,1.0
2023-02-27,35.9515,36.2909,35.87,36.0984,5247,35.6710828138307,36.0078355364435,35.5902185035981,35.8168370122744,5288.24766785212,0.0,1.0
2023-02-28,35.9704,36.12,35.95,36.035,655,35.6898353962036,35.8382685349864,35.6695945136423,35.7539315243144,660.149079939612,0.0,1.0
2023-03-01,35.71,35.96,35.71,35.8402,5634,35.4314664835095,35.6795165148979,35.4314664835095,35.5606509398566,5678.28994867141,0.0,1.0
2023-03-02,35.8536,35.9569,35.51,35.51,848,35.573946421539,35.6764406945086,35.2330264583989,35.2330264583989,854.666289753879,0.0,1.0
2023-03-03,36.4522,36.51,36.06,36.06,806,36.1678774166952,36.2252265839522,35.7787365274532,35.7787365274532,812.336119742484,0.0,1.0
2023-03-06,36.2432,36.51,36.2384,36.51,6515,35.9605075904546,36.2252265839522,35.9557450298519,36.2252265839522,6566.21565771995,0.0,1.0
2023-03-07,35.6748,36.1,35.6748,36.1,590,35.39654103909,35.8184245324753,35.39654103909,35.8184245324753,594.638102541025,0.0,1.0
2023-03-08,35.6512,35.67,35.51,35.51,6104,35.373125116127,35.3917784784874,35.2330264583989,35.2330264583989,6151.98470832273,0.0,1.0
2023-03-09,34.66,35.53,34.65,35.53,1424,34.3896563516785,35.2528704609099,34.379734350423,35.2528704609099,1435.19433562444,0.0,1.0
2023-03-10,33.8869,34.5,33.8598,34.5,1616,33.6225864346132,34.23090433159,33.5956978112108,34.23090433159,1628.70368424796,0.0,1.0
2023-03-13,33.7739,33.9602,33.455,33.455,3201,33.5104678204257,33.6953147038163,33.1940552003868,33.1940552003868,3226.16367158274,0.0,1.0
2023-03-14,34.17,34.45,33.86,34.45,13576,33.9034782901574,34.1812943253123,33.5958962512359,34.1812943253123,13682.723525588,0.0,1.0
2023-03-15,33.5802,33.5802,33.25,33.5578,1950,33.318278656106,33.318278656106,32.9906541746483,33.2960533732936,1965.32932195762,0.0,1.0
2023-03-16,34.103,34.21,33.39,33.39,853,33.8370008817453,33.9431662951795,33.1295621922258,33.1295621922258,859.705595707617,0.0,1.0
2023-03-17,33.416,33.68,33.416,33.68,776,33.1553593954902,33.4173002286363,33.1553593954902,33.4173002286363,782.100284020058,0.0,1.0
2023-03-20,33.8509,33.881,33.58,33.58,1460,33.5868672300933,33.6167324538725,33.3180802160809,33.3180802160809,1471.47733849135,0.0,1.0
2023-03-21,34.3037,34.3467,34.2447,34.2776,629,34.0361354469439,34.0788000523427,33.9775956395362,34.0102390236669,633.944688980176,0.0,1.0
2023-03-22,33.52,34.24,33.52,34.09,1902,33.2585482085477,33.9729322989461,33.2585482085477,33.8241022801131,1916.95198480174,0.0,1.0
2023-03-23,33.6279,33.66,33.6097,33.66,659,33.3656066020949,33.3974562261252,33.3475485598099,33.3974562261252,664.180524702602,0.0,1.0
2023-03-24,33.6892,33.7798,33.6892,33.77,535,33.4264284697914,33.5163218011665,33.4264284697914,33.5065982399361,539.205737049911,0.0,1.0
2023-03-27,33.9306,34.0459,33.85,33.85,1685,33.6659455800999,33.7803462545762,33.5859742499803,33.5859742499803,1698.24610640954,0.0,1.0
2023-03-28,33.9855,34.0109,33.86,34.01,5384,33.7204173669928,33.7456192501819,33.5958962512359,33.7447262700689,5426.32465098453,0.0,1.0
2023-03-29,34.3581,34.42,34.24,34.24,735,34.090111133774,34.1515283215457,33.9729322989461,33.9729322989461,740.777975199411,0.0,1.0
2023-03-30,34.6052,34.73,34.4601,34.73,1159,34.3352837847982,34.4591103604673,34.1913155465804,34.4591103604673,1168.11112007635,0.0,1.0
2023-03-31,35.1525,35.1525,34.85,34.86,1910,34.8783149135135,34.8783149135135,34.5781743755337,34.5880963767892,1925.01487432772,0.0,1.0
2023-04-03,35.0721,35.12,34.91,35.1,2246,34.7985420234191,34.8460684094331,34.6377063830669,34.826224406922,2263.65623441888,0.0,1.0
2023-04-04,34.64,35.03,34.64,35.03,5515,34.3698123491675,34.7567703981333,34.3698123491675,34.7567703981333,5558.35446697245,0.0,1.0
2023-04-05,34.5565,34.58,34.421,34.57,966,34.2869636386838,34.3102803416343,34.1525205216713,34.3003583403787,973.593910262082,0.0,1.0
2023-04-06,34.6318,34.69,34.3899,34.3899,1156,34.3616763081379,34.4194223554451,34.1216630977666,34.1216630977666,1165.08753650411,0.0,1.0
2023-04-10,34.7903,34.84,34.4,34.4,2843,34.5189400280381,34.5682523742781,34.1316843190347,34.1316843190347,2865.34936529514,0.0,1.0
2023-04-11,35.0974,35.27,34.8715,34.88,2205,34.8236446865956,34.9948984282661,34.5995066782331,34.6079403793003,2222.33392559823,0.0,1.0
2023-04-12,34.73,35.17,34.73,35.17,2523,34.4591103604673,34.8956784157107,34.4591103604673,34.8956784157107,2542.83378425594,0.0,1.0
2023-04-13,35.2709,35.28,35.0,35.0,2154,34.9957914083791,35.0048204295216,34.7270043943667,34.7270043943667,2170.93300487011,0.0,1.0
2023-04-14,34.9796,35.2094,34.9796,35.2094,764,34.7067635118054,34.9347711006575,34.7067635118054,34.9347711006575,770.005949731088,0.0,1.0
2023-04-17,35.2101,35.2435,34.98,34.98,1820,34.9354656407454,34.9686051249389,34.7071603918556,34.7071603918556,1834.30736716045,0.0,1.0
2023-04-18,35.2285,35.36,35.1788,35.36,8086,34.9537221230556,35.0841964395659,34.9044097768156,35.0841964395659,8149.56558838427,0.0,1.0
2023-04-19,35.131,35.23,35.131,35.23,543,34.8569826108141,34.9552104232439,34.8569826108141,34.9552104232439,547.268626575892,0.0,1.0
2023-04-20,34.8692,34.93,34.86,34.8875,949,34.5972246179443,34.6575503855779,34.5880963767892,34.6153818802419,956.460270019376,0.0,1.0
2023-04-21,34.889,34.94,34.8407,34.8407,594,34.6168701804302,34.6674723868335,34.568946914366,34.568946914366,598.669547304015,0.0,1.0
2023-04-24,34.98,34.98,34.9021,34.9021,1779,34.7071603918556,34.7071603918556,34.629868002075,34.629868002075,1792.9850583398,0.0,1.0
2023-04-25,34.4022,34.775,34.4022,34.775,653,34.1338671593109,34.5037593661172,34.1338671593109,34.5037593661172,658.133357558116,0.0,1.0
2023-04-26,34.0685,34.4,34.0685,34.4,10070,33.8027699774137,34.1316843190347,33.8027699774137,34.1316843190347,10149.1621908273,0.0,1.0
2023-04-27,34.6548,34.6808,34.29,34.29,963,34.3844969110256,34.41029411429,34.0225423052238,34.0225423052238,970.570326689843,0.0,1.0
2023-04-28,35.0662,35.0797,34.71,34.71,759,34.7926880426783,34.8060827443733,34.4392663579562,34.4392663579562,764.966643777351,0.0,1.0
2023-05-01,35.2284,35.37,35.2284,35.3,1509,34.953622903043,35.0941184408214,34.953622903043,35.0246644320327,1520.86253683798,0.0,1.0
2023-05-02,34.6307,34.87,34.6043,34.87,712,34.3605848879998,34.5980183780447,34.3343908046852,34.5980183780447,717.597167812219,0.0,1.0
2023-05-03,34.32,34.7,34.32,34.56,2773,34.0523083089904,34.4293443567007,34.0523083089904,34.2904363391232,2794.79908194281,0.0,1.0
2023-05-04,34.1799,34.1972,34.0903,34.0903,929,33.9133010714004,33.9304661335725,33.8243999401508,33.8243999401508,936.303046204426,0.0,1.0
2023-05-05,34.8404,34.94,33.065,34.52,3589,34.5686492543283,34.6674723868335,32.807097151421,34.2507483341011,3617.21381359278,0.0,1.0
2023-05-08,34.8233,34.87,34.77,34.79,2290,34.5516826321814,34.5980183780447,34.4987983654894,34.5186423680005,2308.00212681177,0.0,1.0
2023-05-09,34.7627,34.805,34.54,34.54,1271,34.4915553045729,34.5335253698838,34.2705923366121,34.2705923366121,1280.99157344007,0.0,1.0
2023-05-10,34.61,34.8318,34.61,34.791,1521,34.3400463454009,34.5601163332486,34.3400463454009,34.519634568126,1532.95687112694,0.0,1.0
2023-05-11,34.4604,34.49,34.4,34.43,1102,34.1916132066181,34.2209823303345,34.1316843190347,34.1614503228013,1110.66303220374,0.0,1.0
2023-05-12,34.27,34.53,34.23,34.52,8053,34.0026983027127,34.2606703353566,33.9630102976906,34.2507483341011,8116.30616908961,0.0,1.0
2023-05-15,34.6516,34.69,34.32,34.32,1883,34.3813218706239,34.4194223554451,34.0523083089904,34.0523083089904,1897.80262217754,0.0,1.0
2023-05-16,34.1605,34.35,34.1605,34.35,622,33.8940523889646,34.082074312757,33.8940523889646,34.082074312757,626.889660644945,0.0,1.0
2023-05-17,34.7429,34.7429,34.13,34.1901,6160,34.4719097420869,34.4719097420869,33.8637902851353,33.923421512681,6208.42493500459,0.0,1.0
2023-05-18,35.0651,35.0651,34.6704,34.6704,752,34.7915966225402,34.7915966225402,34.3999752329843,34.3999752329843,757.911615442119,0.0,1.0
2023-05-19,34.88,35.19,34.88,35.19,2666,34.6079403793003,34.9155224182218,34.6079403793003,34.9155224182218,2686.95793453283,0.0,1.0
2023-05-22,35.0769,35.13,35.0684,35.095,1122,34.8033045840217,34.8559904106886,34.7948708829545,34.8212634062942,1130.82025601869,0.0,1.0
2023-05-23,34.8034,35.1726,34.8034,35.05,768,34.5319378496829,34.8982581360372,34.5319378496829,34.7766144006443,774.037394494079,0.0,1.0
2023-05-24,34.29,34.61,34.29,34.61,1065,34.0225423052238,34.3400463454009,34.0225423052238,34.3400463454009,1073.37216814609,0.0,1.0
2023-05-25,34.2401,34.33,34.0437,34.29,2428,33.9730315189587,34.0622303102459,33.7781634143,34.0225423052238,2447.08697113493,0.0,1.0
2023-05-26,34.6028,34.6028,34.44,34.44,563,34.3329025044969,34.3329025044969,34.1713723240568,34.1713723240568,567.425850390841,0.0,1.0
2023-05-30,34.5521,34.7295,34.5,34.721,4491,34.2825979581313,34.4586142604045,34.23090433159,34.4501805593373,4526.30460764702,0.0,1.0
2023-05-31,34.44,34.4863,34.36,34.4863,2103,34.1713723240568,34.2173111898699,34.0919963140125,34.2173111898699,2119.53208414199,0.0,1.0
2023-06-01,34.7702,34.83,34.42,34.42,1314,34.4989968055145,34.5583303730226,34.1515283215457,34.1515283215457,1324.32960464221,0.0,1.0
2023-06-02,35.4668,35.4668,35.22,35.25,1118,35.190163412975,35.190163412975,34.9452884219884,34.975054425755,1126.7888112557,0.0,1.0
2023-06-05,35.3652,35.3898,35.3652,35.38,645,35.0893558802187,35.1137640033074,35.0893558802187,35.1040404420769,650.070468032137,0.0,1.0
2023-06-06,35.6686,35.7055,35.28,35.28,694,35.3903893983116,35.4270015829445,35.0048204295216,35.0048204295216,699.455666378764,0.0,1.0
2023-06-07,35.7857,35.83,35.7857,35.83,900,35.5065760330139,35.5505304985759,35.5065760330139,35.5505304985759,907.075071672749,0.0,1.0
2023-06-08,35.9401,35.9401,35.8301,35.8301,830,35.6597717323993,35.6597717323993,35.5506297185885,35.5506297185885,836.524788320425,0.0,1.0
2023-06-09,35.7568,35.89,35.71,35.89,817,35.4779014493854,35.6100625061091,35.4314664835095,35.6100625061091,823.422592840707,0.0,1.0
2023-06-12,35.9496,36.0012,35.82,35.8202,2411,35.6691976335921,35.7203951600707,35.5406084973204,35.5408069373455,2429.95333089222,0.0,1.0
2023-06-13,36.23,36.33,36.23,36.26,1387,35.9474105487973,36.0466305613526,35.9474105487973,35.9771765525639,1397.90347156678,0.0,1.0
2023-06-14,36.3437,36.4964,36.23,36.36,4691,36.0602237030727,36.2117326622447,35.9474105487973,36.0763965651192,4727.87684579651,0.0,1.0
2023-06-15,36.8521,36.8652,36.37,36.37,1251,36.564658246904,36.5776560685487,36.0863185663747,36.0863185663747,1260.83434962512,0.0,1.0
2023-06-16,36.6628,36.85,36.6628,36.85,1044,36.3768347631367,36.5625746266403,36.3768347631367,36.5625746266403,1052.20708314039,0.0,1.0
2023-06-20,36.5423,36.596,36.42,36.455,3809,36.2572746480076,36.3105557947498,36.1359285726524,36.1706555770468,3838.94327555722,0.0,1.0
2023-06-21,36.4344,36.4634,36.34,36.34,1089,36.1502162544604,36.1789900581014,36.0565525626081,36.0565525626081,1097.56083672402,0.0,1.0
2023-06-22,36.33,36.3698,36.3,36.31,2463,36.0466305613526,36.0861201263496,36.016864557586,36.0267865588415,2482.36211281109,0.0,1.0
2023-06-23,36.0877,36.2009,36.05,36.05,1866,35.806220470931,35.9185375251437,35.7688145261977,35.7688145261977,1880.66898193483,0.0,1.0
2023-06-26,36.0854,36.2305,36.01,36.01,1096,35.8039384106423,35.94790664886,35.7291265211755,35.7291265211755,1104.61586505926,0.0,1.0
2023-06-27,36.5801,36.6222,36.5801,36.611,1091,36.2947798127535,36.3365514380393,36.2947798127535,36.3254387966331,1099.57655910552,0.0,1.0
2023-06-28,36.6366,36.66,36.46,36.46,3721,36.3508391198473,36.3740566027852,36.1756165776745,36.1756165776745,3750.25149077144,0.0,1.0
2023-06-29,36.766,36.82,36.64,36.64,2409,36.531419542698,36.5850750030501,36.406223468543,36.406223468543,2424.46899432638,0.0526,1.0
2023-06-30,37.139,37.23,37.02,37.02,747,36.902039666982,36.9924590538716,36.7837989302801,36.7837989302801,751.79673672138,0.0,1.0
2023-07-03,37.2356,37.2356,37.1203,37.1203,780,36.9980233238341,36.9980233238341,36.883458979786,36.883458979786,785.008640753249,0.0,1.0
2023-07-05,37.1464,37.1998,37.0,37.02,6135,36.9093924522895,36.9624517408599,36.7639265375571,36.7837989302801,6174.39488592459,0.0,1.0
2023-07-06,36.71,36.77,36.5302,36.77,2325,36.4757768430735,36.5353940212426,36.2971240324937,36.5353940212426,2339.92960224526,0.0,1.0
2023-07-07,36.9759,37.18,36.8962,36.8962,846,36.7399803043259,36.9427780720641,36.6607888193247,36.6607888193247,851.432448816985,0.0,1.0
2023-07-10,37.33,37.3423,37.17,37.17,1522,37.0918210174867,37.1040425390113,36.9328418757026,36.9328418757026,1531.77327080313,0.0,1.0
2023-07-11,37.7972,37.8264,37.4003,37.4003,1777,37.556040111496,37.5850538048716,37.161672477908,37.161672477908,1788.41071104939,0.0,1.0
2023-07-12,38.069,38.1737,38.05,38.05,1123,37.8261059286017,37.9301379045066,37.8072271555148,37.8072271555148,1130.21115841782,0.0,1.0
2023-07-13,38.4642,38.5369,38.25,38.25,962,38.2187844088082,38.2910205563563,38.0059510827448,38.0059510827448,968.177323595674,0.0,1.0
2023-07-14,38.1436,38.3462,38.1436,38.3462,3067,37.9002299534585,38.1015372917425,37.9002299534585,38.1015372917425,3086.69423229514,0.0,1.0
2023-07-17,38.22,38.33,38.06,38.06,5226,37.9761424936603,38.0854406536369,37.8171633518763,37.8171633518763,5259.55789304677,0.0,1.0
2023-07-18,38.636,38.6808,38.3575,38.3575,734,38.3894882622988,38.4340024219983,38.112765193631,38.112765193631,738.713259375494,0.0,1.0
2023-07-19,38.8249,38.858,38.79,38.858,880,38.5771830115676,38.6100718215242,38.5425056862659,38.6100718215242,885.650774183153,0.0,1.0
2023-07-20,38.4678,38.604,38.41,38.604,950,38.2223614394983,38.357692433942,38.1649302245289,38.357692433942,956.100267584087,0.0,1.0
2023-07-21,38.4097,38.44,38.4097,38.4251,921,38.164632138638,38.1947388136134,38.164632138638,38.1799338810347,926.914048889414,0.0,1.0
2023-07-24,38.3848,38.56,38.374,38.402,1209,38.1398910096979,38.3139731699514,38.1291599176275,38.1569812674397,1216.76339316754,0.0,1.0
2023-07-25,38.4572,38.525,38.4572,38.4663,969,38.2118290713552,38.2791964826861,38.2118290713552,38.2208710100441,975.222272935766,0.0,1.0
2023-07-26,38.5391,38.5437,38.32,38.32,1647,38.2932065195559,38.2977771698822,38.0755044572754,38.0755044572754,1657.57593759051,0.0,1.0
2023-07-27,38.1243,38.57,38.1243,38.57,3007,37.8810530944808,38.3239093663129,37.8810530944808,38.3239093663129,3026.3089522372,0.0,1.0
2023-07-28,38.4294,38.45,38.37,38.37,925,38.1842064454702,38.2046750099749,38.1251854390829,38.1251854390829,930.939734226609,0.0,1.0
2023-07-31,38.658,38.658,38.58,38.58,1053,38.4113478942941,38.4113478942941,38.3338455626744,38.3338455626744,1059.76166501689,0.0,1.0
2023-08-01,38.585,38.63,38.4811,38.63,4839,38.3388136608552,38.3835265444819,38.2355765806591,38.3835265444819,4870.07283667304,0.0,1.0
2023-08-02,38.38,38.58,38.38,38.58,1709,38.1351216354444,38.3338455626744,38.1351216354444,38.3338455626744,1719.97406031705,0.0,1.0
2023-08-03,38.33,38.4,38.2699,38.4,3192,38.0854406536369,38.1549940281674,38.0257241135042,38.1549940281674,3212.49689908252,0.0,1.0
2023-08-04,38.1658,38.29,38.1658,38.29,1004,37.922288309381,38.0456958681908,37.922288309381,38.0456958681908,1010.44701963623,0.0,1.0
2023-08-07,38.3814,38.3814,38.23,38.23,782,38.136512702935,38.136512702935,37.9860786900218,37.9860786900218,787.021483421846,0.0,1.0
2023-08-08,38.128,38.1547,37.8201,37.97,1967,37.8847294871345,37.9112591314197,37.5787940011639,37.7277375846228,1979.63076456621,0.0,1.0
2023-08-09,38.0839,38.2629,38.0839,38.2629,560,37.8409108611803,38.0187687760512,37.8409108611803,38.0187687760512,563.595947207461,0.0,1.0
2023-08-10,38.1539,38.1539,38.1309,38.1309,428,37.9104642357108,37.9104642357108,37.8876109840794,37.8876109840794,430.748331079988,0.0,1.0
2023-08-11,38.12,38.2,37.9175,37.92,1964,37.8767805300453,37.9562701009373,37.6755725537249,37.6780566028153,1976.61150056331,0.0,1.0
2023-08-14,38.15,38.2,37.9,37.9,2893,37.9065891191298,37.9562701009373,37.6581842100923,37.6581842100923,2911.57692012712,0.0,1.0
2023-08-15,37.7468,38.03,37.7468,38.03,780,37.5059616818341,37.7873547627918,37.5059616818341,37.7873547627918,785.008640753248,0.0,1.0
2023-08-16,37.3454,37.7292,37.34,37.6734,819,37.1071227598834,37.4884739762378,37.1017572138482,37.4330300005406,824.259072790911,0.0,1.0
2023-08-17,37.0362,37.38,37.0362,37.38,788,36.7998955683857,37.1415019992942,36.7998955683857,37.1415019992942,793.060011427642,0.0,1.0
2023-08-18,37.0759,37.17,37.0022,37.0022,1408,36.8393422679409,36.9328418757026,36.7661125007566,36.7661125007566,1417.04123869304,0.0,1.0
2023-08-21,37.2531,37.3143,37.14,37.14,658,37.0154116674667,37.0762211891991,36.9030332866181,36.9030332866181,662.225237968767,0.0,1.0
2023-08-22,37.13,37.24,37.13,37.24,1386,36.8930970902566,37.0023952502331,36.8930970902566,37.0023952502331,1394.89996933847,0.0,1.0
2023-08-23,37.53,37.6947,37.25,37.25,2720,37.2905449447167,37.4541940987906,37.0123314465947,37.0123314465947,2737.46602929338,0.0,1.0
2023-08-24,37.3056,37.6998,37.3056,37.6353,1801,37.0675766983646,37.459261558935,37.0675766983646,37.3951730924033,1812.56482307257,0.0,1.0
2023-08-25,37.4221,37.5145,37.28,37.43,539,37.1833333859761,37.2751438403564,37.0421400356792,37.1911829811017,542.461099187181,0.0,1.0
2023-08-28,37.6438,37.84,37.53,37.84,3990,37.4036188593106,37.5985670319233,37.2905449447167,37.5985670319233,4015.62112385316,0.0,1.0
2023-08-29,38.03,38.1,37.58,37.58,2364,37.7873547627918,37.8569081373223,37.3402259265242,37.3402259265242,2379.18003428292,0.0,1.0
2023-08-30,38.2104,38.24,38.0875,38.0875,1427,37.9666037451533,37.9960148863833,37.8444878918704,37.8444878918704,1436.16324404473,0.0,1.0
2023-08-31,38.1094,38.341,38.1094,38.25,937,37.8662481619021,38.0963704696345,37.8662481619021,38.0059510827448,943.016790238198,0.0,1.0
2023-09-01,38.2578,38.38,38.15,38.27,5098,38.0137013159068,38.1351216354444,37.9065891191298,38.0258234754679,5130.73596225649,0.0,1.0
2023-09-05,37.8635,38.16,37.8635,38.16,1922,37.6219170933728,37.9165253154913,37.6219170933728,37.9165253154913,1934.34180452275,0.0,1.0
2023-09-06,37.75,37.87,37.72,37.87,1823,37.5091412646698,37.6283756210078,37.4793326755852,37.6283756210078,1834.70609242714,0.0,1.0
2023-09-07,37.4791,37.5198,37.41,37.4996,965,37.2399697052367,37.280410024428,37.1713105883787,37.2603389077777,971.19658759857,0.0,1.0
2023-09-08,37.6224,37.66,37.5459,37.5459,729,37.382355399097,37.4197154974162,37.3063434969315,37.3063434969315,733.681152703998,0.0,1.0
2023-09-11,37.7557,37.84,37.7232,37.83,1489,37.5148048965958,37.5985670319233,37.4825122584209,37.5886308355618,1498.56136677127,0.0,1.0
2023-09-12,37.7727,37.9,37.7727,37.8203,583,37.5316964304104,37.6581842100923,37.5316964304104,37.5789927250911,586.743637896338,0.0,1.0
2023-09-13,37.5612,37.61,37.5612,37.61,589,37.3215458773646,37.3700345156087,37.3215458773646,37.3700345156087,592.782165902133,0.0,1.0
2023-09-14,37.8679,37.9262,37.73,37.78,1839,37.6262890197719,37.6842170445594,37.4892688719467,37.5389498537543,1850.80883377593,0.0,1.0
2023-09-15,37.4894,37.74,37.4811,37.7302,2074,37.250203987489,37.4992050683082,37.241956944509,37.489467595874,2087.3178473362,0.0,1.0
2023-09-18,37.43,37.52,37.32,37.43,2253,37.1911829811017,37.2806087483552,37.0818848211252,37.1911829811017,2267.46726617573,0.0,1.0
2023-09-19,37.3525,37.45,37.2472,37.25,1038,37.1141774593,37.2110553738247,37.0095493116134,37.0123314465947,1044.6653450024,0.0,1.0
2023-09-20,37.1574,37.62,37.13,37.52,21166,36.9203222682871,37.3799707119702,36.8930970902566,37.2806087483552,21301.9139617734,0.0,1.0
2023-09-21,36.5381,36.74,36.5381,36.7,1322,36.3049736276193,36.5055854321581,36.3049736276193,36.465840646712,1330.48900394333,0.0,1.0
2023-09-22,36.3953,36.6,36.3953,36.6,637,36.1630847435771,36.366478683097,36.1630847435771,36.366478683097,641.090389948486,0.0,1.0
2023-09-25,36.36,36.43,36.264,36.264,1442,36.128009970421,36.1975633449515,36.0326224853506,36.0326224853506,1451.25956405921,0.0,1.0
2023-09-26,36.028,36.37,36.028,36.37,529,35.7981282512191,36.1379461667825,35.7981282512191,36.1379461667825,532.396885844191,0.0,1.0
2023-09-27,36.0511,36.1,35.82,36.1,7224,35.8210808648142,35.8696688650219,35.5914553668999,35.8696688650219,7270.38771897624,0.0,1.0
2023-09-28,36.26,36.3801,35.9,35.9,4072,36.028648006806,36.1479817251076,35.6709449377919,35.6709449377919,4098.14767326567,0.0,1.0
2023-09-29,36.2084,36.57,36.2084,36.57,564,35.9773772335806,36.3366700940125,35.9773772335806,36.3366700940125,567.621632544657,0.0,1.0
2023-10-02,35.6847,36.1,35.68,36.1,1335,35.4570186301288,35.8696688650219,35.4523486178389,35.8696688650219,1343.57248128921,0.0,1.0
2023-10-03,35.0924,35.4601,35.0924,35.4601,2080,34.868497719637,35.2338516598494,34.868497719637,35.2338516598494,2093.356375342,0.0,1.0
2023-10-04,35.1844,35.2254,35.0235,35.1193,1226,34.9599107261628,35.000649131245,34.8000373267062,34.8952260878494,1233.87255585062,0.0,1.0
2023-10-05,35.3177,35.351,35.18,35.18,4369,35.0923602236616,35.1254477575454,34.9555387997638,34.9555387997638,4397.0548095525,0.0,1.0
2023-10-06,35.58,35.7038,35.1357,35.1358,1299,35.3529866542238,35.4759967651792,34.9115214498823,34.9116208118459,1307.34131325445,0.0,1.0
2023-10-09,35.7535,35.7999,35.4,35.4,1896,35.5253796610959,35.5714836122133,35.1741351197168,35.1741351197168,1908.17484983097,0.0,1.0
2023-10-10,36.1261,36.23,35.72,35.72,2873,35.8956023375255,35.9988394177214,35.4920934032849,35.4920934032849,2891.44849344113,0.0,1.0
2023-10-11,36.1589,36.1591,36.1589,36.1591,404,35.9281930615912,35.9283917855184,35.9281930615912,35.9283917855184,406.594219056811,0.0,1.0
2023-10-12,35.6353,36.2,35.495,36.2,4313,35.4079338201029,35.969030828637,35.2685289851511,35.969030828637,4340.69521483175,0.0,1.0
2023-10-13,35.5766,35.62,35.45,35.565,8708,35.3496083474609,35.3927314396698,35.2238161015243,35.3380823596816,8763.91697907602,0.0,1.0
2023-10-16,36.101,36.105,35.76,35.76,1878,35.8706624846581,35.8746369632027,35.5318381887309,35.5318381887309,1890.05926581359,0.0,1.0
2023-10-17,36.1355,36.1883,36.1355,36.1883,682,35.9049423621053,35.957405478894,35.9049423621053,35.957405478894,686.379349991943,0.0,1.0
2023-10-18,35.5936,35.72,35.5936,35.72,849,35.3664998812755,35.4920934032849,35.3664998812755,35.4920934032849,854.451712819882,0.0,1.0
2023-10-19,34.9906,35.44,34.955,35.44,506,34.7673472406769,35.2138799051628,34.73197438163,35.2138799051628,509.249195155313,0.0,1.0
2023-10-20,34.7061,34.78,34.7061,34.7266,618,34.4846624541922,34.5580909453037,34.4846624541922,34.5050316567333,621.968384596805,0.0,1.0
2023-10-23,34.4844,34.72,34.364,34.364,2948,34.2643769808577,34.4984737671347,34.1447451766652,34.1447451766652,2966.93009351356,0.0,1.0
2023-10-24,34.6898,34.74,34.62,34.62,591,34.4684664541229,34.5183461598577,34.3991118035196,34.3991118035196,594.795008570732,0.0,1.0
2023-10-25,34.19,34.5099,34.19,34.5099,930,33.9718553599751,34.2897142815795,33.9718553599751,34.2897142815795,935.971840898104,0.0,1.0
2023-10-26,34.1447,34.18,34.11,34.13,1213,33.9268443904575,33.9619191636136,33.8923657890831,33.9122381818061,1220.78907850473,0.0,1.0
2023-10-27,33.7213,33.92,33.7213,33.92,881,33.5061458365115,33.7035780582145,33.5061458365115,33.7035780582145,886.657195517451,0.0,1.0
2023-10-30,33.9741,34.0113,33.87,33.95,3268,33.7573328805302,33.794295530995,33.653897076407,33.733386647299,3288.98492048926,0.0,1.0
2023-10-31,34.2127,34.2127,33.9213,33.9213,498,33.9944105257157,33.9944105257157,33.7048697637415,33.7048697637415,501.19782448092,0.0,1.0
2023-11-01,34.3,34.43,34.01,34.01,4816,34.0811535199516,34.2103240726511,33.793003825468,33.793003825468,4846.92514598416,0.0,1.0
2023-11-02,35.0948,35.12,34.57,34.57,1079,34.8708824067638,34.8959216215947,34.3494308217121,34.3494308217121,1085.92861970866,0.0,1.0
2023-11-03,36.0597,36.1598,35.774,35.774,1737,35.8296259936851,35.9290873192637,35.545748863637,35.545748863637,1748.15385767743,0.0,1.0
2023-11-06,35.7088,35.77,35.7088,35.77,1014,35.48096486336,35.5417743850924,35.48096486336,35.5417743850924,1020.51123297922,0.0,1.0
2023-11-07,35.8823,35.9352,35.711,35.711,906,35.653357870232,35.7059203489844,35.4831508265595,35.4831508265595,911.817728874928,0.0,1.0
2023-11-08,35.756,35.89,35.71,35.88,4880,35.5278637101863,35.6610087414304,35.4821572069234,35.6510725450689,4911.3361113793,0.0,1.0
2023-11-09,35.2025,35.5607,35.18,35.55,2173,34.9778952415771,35.3338097952461,34.9555387997638,35.3231780651393,2186.95355943181,0.0,1.0
2023-11-10,35.6127,35.6331,35.14,35.33,2906,35.3854780163259,35.4057478569034,34.9157940143177,35.1045817451863,2924.66039747301,0.0,1.0
2023-11-13,35.5522,35.6211,35.4,35.4,1837,35.3253640283389,35.3938244212696,35.1741351197168,35.1741351197168,1848.79599110733,0.0,1.0
2023-11-14,36.56,36.6809,36.3476,36.3476,1080,36.326733897651,36.4468625116616,36.1156890869327,36.1156890869327,1086.93504104296,0.0,1.0
2023-11-15,36.7656,36.87,36.764,36.764,1501,36.5310220948435,36.6347559848576,36.5294323034257,36.5294323034257,1510.63842278285,0.0,1.0
2023-11-16,36.3983,36.74,36.3,36.74,2653,36.1660656024855,36.5055854321581,36.068392792252,36.5055854321581,2670.03579989535,0.0,1.0
2023-11-17,36.7045,36.7045,36.5483,36.6315,901,36.4703119350747,36.4703119350747,36.3151085479081,36.3977777016358,906.785622203433,0.0,1.0
2023-11-20,36.85,36.943,36.74,36.74,2501,36.6148835921346,36.7072902182965,36.5055854321581,36.5055854321581,2517.05975708189,0.0,1.0
2023-11-21,36.7121,36.8157,36.6916,36.7002,679,36.4778634443095,36.5808024386146,36.4574942417684,36.4660393706393,683.360085989046,0.0,1.0
2023-11-22,37.0722,37.0722,36.8,36.8415,4196,36.8356658752871,36.8356658752871,36.5652026103271,36.6064378252273,4222.94391871877,0.0,1.0
2023-11-24,37.1711,37.2148,37.0263,37.0263,604,36.9339348573024,36.9773560354022,36.7900587339879,36.7900587339879,607.878485916619,0.0,1.0
2023-11-27,37.0604,37.0604,36.85,36.975,908,36.8239411635806,36.8239411635806,36.6148835921346,36.7390860466533,913.830571543525,0.0,1.0
2023-11-28,36.9256,37.05,36.73,36.73,3517,36.6900012366275,36.8136075193646,36.4956492357965,36.4956492357965,3539.58383272972,0.0,1.0
2023-11-29,36.9801,37.21,36.9,37.04,2718,36.7441535067977,36.9725866611486,36.6645645739421,36.8036713230031,2735.45318662478,0.0,1.0
2023-11-30,37.3024,37.3099,36.96,36.96,11757,37.0643971155289,37.0718492628,36.7241817521111,36.7241817521111,11832.4956273538,0.0,1.0
2023-12-01,37.9317,37.9317,37.23,37.23,2336,37.6896819525582,37.6896819525582,36.9924590538716,36.9924590538716,2351.00023692255,0.0,1.0
2023-12-04,37.9146,37.9483,37.81,37.9483,1374,37.6726910567801,37.7061760385183,37.5687584428388,37.7061760385183,1382.82291332688,0.0,1.0
2023-12-05,37.6064,37.73,37.55,37.57,2056,37.3664574849186,37.4892688719467,37.3104173374397,37.3302897301627,2069.20226331882,0.0,1.0
2023-12-06,37.57,38.05,37.57,37.88,2452,37.3302897301627,37.8072271555148,37.3302897301627,37.6383118173693,2467.74511170124,0.0,1.0
2023-12-07,37.99,38.02,37.65,37.65,2843,37.7476099773458,37.7774185664303,37.4097793010547,37.4097793010547,2861.25585341216,0.0,1.0
2023-12-08,38.32,38.35,38.22,38.22,2531,38.0755044572754,38.1053130463599,37.9761424936603,37.9761424936603,2547.25239711086,0.0,1.0
2023-12-11,38.4695,38.4939,38.3486,38.3486,990,38.2240505928798,38.2482949120019,38.1039219788693,38.1039219788693,996.357120956047,0.0,1.0
2023-12-12,38.62,38.6844,38.26,38.26,646,38.3735903481204,38.4375794526885,38.0158872791063,38.0158872791063,650.148181957178,0.0,1.0
2023-12-13,39.4919,39.5104,38.55,38.55,1809,39.2399273088798,39.2583092721485,38.3040369735899,38.3040369735899,1820.61619374696,0.0,1.0
2023-12-14,39.94,40.06,39.93,40.06,3935,39.6851682678387,39.8044026241767,39.6752320714772,39.8044026241767,3960.26795046671,0.0,1.0
2023-12-15,39.9074,39.92,39.77,39.92,1346,39.6527762677002,39.6652958751157,39.5162529296931,39.6652958751157,1354.6431159665,0.0,1.0
2023-12-18,39.8201,39.98,39.75,39.98,2401,39.5660332734643,39.7249130532847,39.4963805369701,39.7249130532847,2416.41762365199,0.0,1.0
2023-12-19,40.1372,40.17,39.98,39.98,1387,39.8811100600875,39.9137007841532,39.7249130532847,39.7249130532847,1395.90639067276,0.0,1.0
2023-12-20,39.5153,40.1803,39.5153,40.1803,822,39.2631780083657,39.9239350664056,39.2631780083657,39.9239350664056,827.278336793808,0.0,1.0
2023-12-21,40.1016,40.1016,39.86,39.86,1350,39.8457372010405,39.8457372010405,39.6056786969467,39.6056786969467,1358.6688013037,0.0,1.0
2023-12-22,40.3847,40.3913,40.13,40.13,1739,40.1270309200347,40.1335888096333,39.8739559987072,39.8739559987072,1750.16670034602,0.0,1.0
2023-12-26,40.6772,40.75,40.37,40.37,2344,40.4176646636086,40.4900001731203,40.1124247113832,40.1124247113832,2359.05160759694,0.0,1.0
2023-12-27,40.79,40.79,40.666,40.666,2169,40.5297449585663,40.5297449585663,40.4065361236837,40.4065361236837,2182.92787409461,0.0,1.0
2023-12-28,40.6495,40.7612,40.59,40.59,2430,40.568155312841,40.6796317872981,40.5087743797148,40.5087743797148,2434.87248158739,0.179157,1.0
2023-12-29,40.38,40.62,40.38,40.62,1422,40.2991946157399,40.5387143459969,40.2991946157399,40.5387143459969,1424.85130404003,0.0,1.0
2024-01-02,40.2901,40.339,40.23,40.339,2340,40.2094745167811,40.258276661821,40.1494947843293,40.258276661821,2344.69201930638,0.0,1.0
2024-01-03,39.5819,40.0,39.5819,40.0,2556,39.5026917127478,39.919955042833,39.5026917127478,39.919955042833,2561.12512878081,0.0,1.0
2024-01-04,39.5232,39.6412,39.5232,39.6002,645,39.4441091787224,39.5618730460988,39.4441091787224,39.5209550921799,646.293313013939,0.0,1.0
2024-01-05,39.6375,39.6581,39.6375,39.6581,505,39.5581804502573,39.5787392271044,39.5581804502573,39.5787392271044,506.012593910138,0.0,1.0
2024-01-08,40.248,40.248,39.5348,39.596,2432,40.1674587640985,40.1674587640985,39.4556859656848,39.5167634969004,2436.87649186031,0.0,1.0
2024-01-09,40.2213,40.2213,39.9993,39.9993,874,40.1408121941075,40.1408121941075,39.9192564436197,39.9192564436197,875.752489262297,0.0,1.0
2024-01-10,40.24,40.32,40.1843,40.2681,3537,40.15947477309,40.2393146831756,40.1038862356928,40.1875185415076,3544.09216764387,0.0,1.0
2024-01-11,40.1609,40.2151,40.1534,40.2151,405,40.0805330619928,40.1346246010758,40.0730480704223,40.1346246010758,405.812080264566,0.0,1.0
2024-01-12,39.945,40.3,39.87,40.3,1391,39.8650651046491,40.2193547056542,39.7902151889438,40.2193547056542,1393.7891448099,0.0,1.0
2024-01-16,39.699,39.821,39.6,39.77,3300,39.6195573811357,39.7413132440163,39.5207554924047,39.6904153013367,3306.61695030387,0.0,1.0
2024-01-17,39.4663,39.4663,39.3474,39.37,1893,39.387323042674,39.387323042674,39.2686609763092,39.2912157509084,1896.79572331067,0.0,1.0
2024-01-18,39.6112,39.616,39.3376,39.57,1603,39.5319330798166,39.5367234744218,39.2588805873237,39.4908155261225,1606.21423373852,0.0,1.0
2024-01-19,39.919,39.9343,39.41,39.41,6426,39.8391171338712,39.8543865166751,39.3311357059512,39.3311357059512,6438.88500686445,0.0,1.0
2024-01-22,40.0749,40.21,40.0058,40.03,1715,39.9947051586507,40.1295348068079,39.9257434363142,39.9498950091151,1718.43880902156,0.0,1.0
2024-01-23,40.2296,40.2326,40.005,40.1962,4538,40.1490955847788,40.1520895814071,39.9249450372133,40.1157624223181,4547.09930923605,0.0,1.0
2024-01-24,40.0907,40.37,40.0907,40.37,678,40.0104735408926,40.2892146269792,40.0104735408926,40.2892146269792,679.359482516977,0.0,1.0
2024-01-25,40.4521,40.4599,40.34,40.34,1230,40.3711503347046,40.378934725938,40.2592746606971,40.2592746606971,1232.46631784053,0.0,1.0
2024-01-26,40.5,40.5641,40.5,40.5641,1496,40.4189544808684,40.4829262088245,40.4189544808684,40.4829262088245,1498.99968413775,0.0,1.0
2024-01-29,40.93,40.98,40.4238,40.53,7070,40.8480939975789,40.8979939413824,40.3429069665118,40.4488944471505,7084.17631474192,0.0,1.0
2024-01-30,40.751,40.8009,40.7215,40.7215,692,40.6694521987622,40.7192523426781,40.6400112319181,40.6400112319181,693.387554427356,0.0,1.0
2024-01-31,40.3696,40.86,40.26,40.86,1754,40.2888154274288,40.7782340762539,40.1794347506114,40.7782340762539,1757.51700934333,0.0,1.0
2024-02-01,41.0402,41.0402,40.5567,40.5567,1165,40.9580734737219,40.9580734737219,40.4755410171416,40.4755410171416,1167.33598397091,0.0,1.0
2024-02-02,41.2128,41.28,40.91,40.91,1887,41.1303280797317,41.1973936042036,40.8281340200574,40.8281340200574,1890.78369249194,0.0,1.0
2024-02-05,40.91,40.99,40.81,40.98,2161,40.8281340200574,40.9079739301431,40.7283341324504,40.8979939413824,2165.33309988081,0.0,1.0
2024-02-06,41.1991,41.25,41.1388,41.1388,959,41.1166554951295,41.1674536379215,41.0564761629024,41.0564761629024,960.922925861034,0.0,1.0
2024-02-07,41.4413,41.5811,41.1845,41.1845,761,41.3583708229139,41.4978910657886,41.1020847115389,41.1020847115389,762.525908842801,0.0,1.0
2024-02-08,41.5095,41.5095,41.29,41.35,981,41.4264343462619,41.4264343462619,41.2073735929644,41.2672535255286,982.967038863059,0.0,1.0
2024-02-09,41.6153,41.63,41.4179,41.4179,1229,41.5320226273502,41.5466932108284,41.3350176492138,41.3350176492138,1231.46431270408,0.0,1.0
2024-02-12,41.8469,41.98,41.68,41.68,1368,41.7631591670482,41.8959928174532,41.596593154632,41.596593154632,1370.74302667142,0.0,1.0
2024-02-13,41.0261,41.29,41.0261,41.29,2115,40.9440016895693,41.2073735929644,40.9440016895693,41.2073735929644,2119.24086360384,0.0,1.0
2024-02-14,41.31,41.3863,41.17,41.31,1809,41.2273335704858,41.30348088473,41.0876137278359,41.2273335704858,1812.62729184839,0.0,1.0
2024-02-15,41.8192,41.836,41.74,41.7794,2232,41.735514598181,41.752280979299,41.6564730871962,41.6957942429134,2236.47546456916,0.0,1.0
2024-02-16,41.5616,41.5616,41.5134,41.5134,522,41.4784300877052,41.4784300877052,41.4303265418786,41.4303265418786,523.046681229885,0.0,1.0
2024-02-20,41.2038,41.3297,41.2038,41.27,1867,41.1213460898471,41.2469941483444,41.1213460898471,41.1874136154429,1870.74358976282,0.0,1.0
2024-02-21,41.11,41.14,41.01,41.0889,1945,41.0277337952716,41.0576737615537,40.9279339076645,41.0066760189865,1948.89999040637,0.0,1.0
2024-02-22,41.77,41.8395,41.6285,41.6285,1631,41.6864130534784,41.7557739753653,41.5451962125143,41.5451962125143,1634.27037755927,0.0,1.0
2024-02-23,42.0954,42.2081,42.01,42.09,2657,42.0111618877518,42.123636361085,41.9259327837353,42.005772693821,2662.32764756284,0.0,1.0
2024-02-26,41.9941,42.0665,41.96,42.02,2105,41.9100646016058,41.9823197202333,41.8760328399318,41.9359127724961,2109.22081223929,0.0,1.0
2024-02-27,42.2449,42.2449,42.0308,42.0308,150764,42.1603627197244,42.1603627197244,41.9466911603576,41.9466911603576,151066.30239261,0.0,1.0
2024-02-28,42.2507,42.3417,42.24,42.24,717,42.1661511132056,42.256969010928,42.1554725252316,42.1554725252316,718.43768283875,0.0,1.0
2024-02-29,42.2411,42.2411,42.225,42.225,407,42.1565703239953,42.1565703239953,42.1405025420906,42.1405025420906,407.816090537477,0.0,1.0
2024-03-01,42.6295,42.6461,42.0747,42.0747,709,42.5441930874612,42.560759868804,41.9905033110171,41.9905033110171,710.421641747104,0.0,1.0
2024-03-04,42.2388,42.4889,42.2388,42.4889,984,42.1542749265803,42.4038744454857,42.1542749265803,42.4038744454857,985.973054272428,0.0,1.0
2024-03-05,41.8256,41.98,41.8256,41.9191,1045,41.7419017909879,41.8959928174532,41.7419017909879,41.8352146859005,1047.09536759622,0.0,1.0
2024-03-06,41.9708,42.18,41.9708,42.1,4380,41.8868112277934,42.0955925926674,41.8868112277934,42.0157526825817,4388.78249767604,0.0,1.0
2024-03-07,42.211,42.3725,42.17,42.17,1507,42.1265305578256,42.287707376311,42.0856126039067,42.0856126039067,1510.02174063877,0.0,1.0
2024-03-08,42.11,42.66,42.031,42.66,4840,42.0257326713424,42.5746320531814,41.9468907601328,42.5746320531814,4849.70486044568,0.0,1.0
2024-03-11,42.04,42.14,42.01,42.12,1220,41.9558727500175,42.0556726376246,41.9259327837353,42.0357126601031,1222.44626647598,0.0,1.0
2024-03-12,42.4596,42.4596,42.03,42.03,877,42.3746330784168,42.3746330784168,41.9458927612568,41.9458927612568,878.758504671665,0.0,1.0
2024-03-13,42.42,42.6401,42.42,42.6079,3098,42.3351123229244,42.5547718755476,42.3351123229244,42.5226363117381,3104.21191273981,0.0,1.0
2024-03-14,41.93,42.36,41.7884,42.36,2745,41.8460928736497,42.2752323903601,41.7047762327981,42.2752323903601,2750.50409957095,0.0,1.0
2024-03-15,41.868,41.868,41.82,41.82,1609,41.7842169433333,41.7842169433333,41.7363129972819,41.7363129972819,1612.22626455725,0.0,1.0
2024-03-18,41.9285,42.08,41.9285,41.98,1756,41.8445958753356,41.9957927050603,41.8445958753356,41.8959928174532,1759.52101961624,0.0,1.0
2024-03-19,42.3088,42.3281,41.9344,41.9344,2064,42.2241348479053,42.2433962262135,41.8504840687044,41.8504840687044,2068.1386016446,0.0,1.0
2024-03-20,42.7572,42.7572,42.25,42.25,1436,42.6716375439355,42.6716375439355,42.1654525139923,42.1654525139923,1438.87937595041,0.0,1.0
2024-03-21,43.1808,43.39,42.97,42.97,1710,43.0943898678391,43.3031712327131,42.8840117047633,42.8840117047633,1713.42878333928,0.0,1.0
2024-03-22,42.931,43.1,42.9,43.1,2424,42.8450897485966,43.0137515586525,42.8141517834384,43.0137515586525,2428.86045076866,0.0,1.0
2024-03-25,42.8633,43.02,42.8001,43.02,1854,42.7775252246866,42.9339116485669,42.7144516957189,42.9339116485669,1857.7175229889,0.0,1.0
2024-03-26,42.8748,43.04,42.86,43.01,6043,42.7890022117614,42.9538716260883,42.7742318283955,42.9239316598062,6055.1170396019,0.0,1.0
2024-03-27,43.3729,43.3729,43.15,43.15,507,43.2861054519323,43.2861054519323,43.0636515024561,43.0636515024561,508.016604183049,0.0,1.0
2024-03-28,43.539,43.6187,43.495,43.495,608,43.4518730652476,43.5314135756705,43.4079611147005,43.4079611147005,609.219122965077,0.0,1.0
2024-04-01,43.2755,43.48,43.0068,43.0068,1232,43.188900361403,43.3929911315595,42.9207380634027,42.9207380634027,1234.47032811344,0.0,1.0
2024-04-02,42.8489,42.97,42.45,42.97,2115,42.7631540408712,42.8840117047633,42.3650522892065,42.8840117047633,2119.24086360384,0.0,1.0
2024-04-03,43.09,43.09,42.88,42.88,3477,43.0037715698918,43.0037715698918,42.794191805917,42.794191805917,3483.97185945653,0.0,1.0
2024-04-04,42.5258,43.26,42.5258,43.2526,1387,42.4407006040127,43.1734313788239,42.4407006040127,43.166046187141,1389.78112426408,0.0,1.0
2024-04-05,42.823,42.8593,42.4988,42.4988,1338,42.7373058699809,42.7735332291823,42.4137546343588,42.4137546343588,1340.68287257775,0.0,1.0
2024-04-08,42.7963,42.91,42.7963,42.82,1501,42.7106592999898,42.8241317721991,42.7106592999898,42.7343118733527,1504.00970982003,0.0,1.0
2024-04-09,42.9465,42.9465,42.91,42.91,565,42.8605587311757,42.8605587311757,42.8241317721991,42.8241317721991,566.13290209748,0.0,1.0
2024-04-10,42.3514,42.3514,42.15,42.32,1082,42.2666496000259,42.2666496000259,42.0656526263853,42.2353124353173,1084.16955764509,0.0,1.0
2024-04-11,42.4328,42.51,42.15,42.15,830,42.3478867085381,42.4249322217708,42.0656526263853,42.0656526263853,831.664263258246,0.0,1.0
2024-04-12,41.7479,42.24,41.7479,42.24,1606,41.6643572783172,42.1554725252316,41.6643572783172,42.1554725252316,1609.22024914788,0.0,1.0
2024-04-15,41.15,42.01,41.15,42.01,3529,41.0676537503144,41.9259327837353,41.0676537503144,41.9259327837353,3536.07612655223,0.0,1.0
2024-04-16,40.963,41.0535,40.85,40.9,2032,40.8810279604892,40.9713468587736,40.7682540874932,40.8181540312967,2036.07443727802,0.0,1.0
2024-04-17,40.7581,41.1539,40.7,41.13,1064,40.6765379907823,41.0715459459311,40.6185542560826,41.047693772793,1066.13346518888,0.0,1.0
2024-04-18,40.4772,40.66,40.4772,40.538,756,40.396200106494,40.5786343010397,40.396200106494,40.4568784381591,757.515883160523,0.0,1.0
2024-04-19,40.3723,40.6,40.26,40.525,1284,40.2915100243942,40.5187543684755,40.1794347506114,40.4439044527702,1286.57459520914,0.0,1.0
2024-04-22,40.7068,40.89,40.415,40.46,4831,40.6253406484398,40.808174042536,40.3341245764024,40.3790345258256,4840.68681421758,0.0,1.0
2024-04-23,41.2496,41.3356,40.85,40.85,2440,41.1670544383711,41.2528823417132,40.7682540874932,40.7682540874932,2444.89253295195,0.0,1.0
2024-04-24,41.2715,41.2758,41.2715,41.2758,363,41.188910613757,41.1932020089241,41.188910613757,41.1932020089241,363.727864533426,0.0,1.0
2024-04-25,41.01,41.04,40.53,40.76,1317,40.9279339076645,40.9578738739466,40.4488944471505,40.6784341886468,1319.64076471218,0.0,1.0
2024-04-26,41.5276,41.6336,41.26,41.26,929,41.4444981259188,41.5502860067823,41.1774336266822,41.1774336266822,930.862771767362,0.0,1.0
2024-04-29,41.8428,41.95,41.73,41.73,888,41.7590673716563,41.8660528511711,41.6464930984355,41.6464930984355,889.780561172678,0.0,1.0
2024-04-30,41.2583,41.68,41.2583,41.61,679,41.1757370285929,41.596593154632,41.1757370285929,41.526733233307,680.361487653433,0.0,1.0
2024-05-01,41.27,41.5325,41.14,41.14,1072,41.1874136154429,41.4493883204115,41.0576737615537,41.0576737615537,1074.14950628053,0.0,1.0
2024-05-02,41.8118,41.8118,41.8118,41.8118,220,41.7281294064981,41.7281294064981,41.7281294064981,41.7281294064981,220.441130020258,0.0,1.0
2024-05-03,42.0737,42.23,42.04,42.23,954,41.9895053121411,42.1454925364709,41.9558727500175,42.1454925364709,955.912900178754,0.0,1.0
2024-05-06,42.6355,42.6355,42.5199,42.5199,1249,42.5501810807176,42.5501810807176,42.4348124106439,42.4348124106439,1251.50441543319,0.0,1.0
2024-05-07,42.7167,42.8011,42.706,42.7758,682,42.6312185894546,42.715449694595,42.6205400014806,42.6902003230304,683.3675030628,0.0,1.0
2024-05-08,42.4801,42.53,42.29,42.44,1159,42.3950920553762,42.4448921992922,42.2053724690352,42.3550723004458,1161.32395315218,0.0,1.0
2024-05-09,42.8531,42.8531,42.4028,42.41,779,42.7673456361507,42.7673456361507,42.317946742256,42.3251323341637,780.562001299004,0.0,1.0
2024-05-10,42.86,43.02,42.8268,43.02,1438,42.7742318283955,42.9339116485669,42.74109826571,42.9339116485669,1440.88338622332,0.0,1.0
2024-05-13,42.9298,43.21,42.88,43.05,4210,42.8438921499453,43.1235314350203,42.794191805917,42.963851614849,4218.44162447857,0.0,1.0
2024-05-14,43.2845,43.34,43.04,43.2432,3577,43.1978823512876,43.2532712889095,42.9538716260883,43.1566649977059,3584.1723731021,0.0,1.0
2024-05-15,43.69,43.81,43.58,43.58,2430,43.6025708955343,43.7223307606628,43.4927910191665,43.4927910191665,2434.8724815874,0.0,1.0
2024-05-16,43.5481,43.89,43.5481,43.89,970,43.4609548550199,43.8021706707485,43.4609548550199,43.8021706707485,971.944982362046,0.0,1.0
2024-05-17,43.3355,43.44,43.33,43.33,608,43.2487802939672,43.3530711765166,43.2432913001488,43.2432913001488,609.219122965077,0.0,1.0
2024-05-20,43.5984,43.62,43.43,43.43,2505,43.5111541984862,43.5327109742094,43.3430911877559,43.3430911877559,2510.02286682158,0.0,1.0
2024-05-21,43.4426,43.47,43.3795,43.3795,1326,43.3556659735944,43.3830111427988,43.2926922445143,43.2926922445143,1328.65881094028,0.0,1.0
2024-05-22,43.1962,43.4054,43.1962,43.4054,1766,43.1097590505306,43.3185404154046,43.1097590505306,43.3185404154046,1769.5410709808,0.0,1.0
2024-05-23,42.7253,43.1997,42.6912,43.1305,2030,42.6398013797888,43.1132520465968,42.6057696181148,43.0441905243727,2034.07042700511,0.0,1.0
2024-05-24,42.9621,43.05,42.7058,42.7058,1086,42.8761275136424,42.963851614849,42.6203404017054,42.6203404017054,1088.17757819091,0.0,1.0
2024-05-28,42.8455,42.98,42.84,42.98,2154,42.7597608446925,42.893991693524,42.7542718508741,42.893991693524,2158.31906392562,0.0,1.0
2024-05-29,42.3856,42.4601,42.3856,42.44,808,42.3007811615875,42.3751320778548,42.3007811615875,42.3550723004458,809.620150256221,0.0,1.0
2024-05-30,42.25,42.42,42.25,42.33,992,42.1654525139923,42.3351123229244,42.1654525139923,42.245292424078,993.989095364073,0.0,1.0
2024-05-31,42.4643,42.4643,42.15,42.15,391,42.3793236731343,42.3793236731343,42.0656526263853,42.0656526263853,391.784008354186,0.0,1.0
2024-06-03,42.3996,42.59,42.33,42.59,2045,42.3147531458525,42.5047721318564,42.245292424078,42.5047721318564,2049.10050405195,0.0,1.0
2024-06-04,42.2575,42.37,42.134,42.37,2910,42.1729375055629,42.2852123791208,42.0496846443681,42.2852123791208,2915.83494708614,0.0,1.0
2024-06-05,42.9429,42.9429,42.435,42.435,898,42.8569659352218,42.8569659352218,42.3500823060654,42.3500823060654,899.800612537235,0.0,1.0
2024-06-06,42.9938,43.0211,42.92,42.9924,925,42.9077640780138,42.9350094473306,42.8341117609598,42.9063668795873,926.85475122154,0.0,1.0
2024-06-07,42.799,42.9541,42.73,42.73,683,42.7133538969552,42.8681435226338,42.6444919745063,42.6444919745063,684.369508199256,0.0,1.0
2024-06-10,43.2147,43.2147,42.51,42.51,4166,43.1282220297379,43.1282220297379,42.4249322217708,42.4249322217708,4174.35339847452,0.0,1.0
2024-06-11,43.2901,43.2901,42.89,42.89,546,43.2034711449936,43.2034711449936,42.8041717946777,42.8041717946777,547.094804504822,0.0,1.0
2024-06-12,43.9064,44.0047,43.9064,44.0,1988,43.8185378523161,43.9166411418338,43.8185378523161,43.9119505471163,1991.98621127397,0.0,1.0
2024-06-13,43.627,43.775,43.53,43.775,1571,43.5396969663419,43.6874008000003,43.442891075363,43.6874008000003,1574.15006937193,0.0,1.0
2024-06-14,43.2365,43.35,43.1492,43.33,1269,43.1499784052362,43.2632512776702,43.0628531033552,43.2432913001488,1271.54451816231,0.0,1.0
2024-06-17,43.5364,43.5364,43.1296,43.2,1512,43.4492782681699,43.4492782681699,43.0432923253842,43.1135514462596,1515.03176632104,0.0,1.0
2024-06-18,43.5326,43.58,43.49,43.49,1704,43.4454858724408,43.4927910191665,43.4029711203202,43.4029711203202,1707.41675252054,0.0,1.0
2024-06-20,43.428,43.47,43.34,43.46,1561,43.3410951900038,43.3830111427988,43.2532712889095,43.373031154038,1564.13001800737,0.0,1.0
2024-06-21,43.5333,43.5333,43.28,43.3529,1791,43.446184471654,43.446184471654,43.1933913563453,43.2661454744109,1794.59119939219,0.0,1.0
2024-06-24,43.4881,43.64,43.4881,43.5018,857,43.4010749224556,43.5526709517308,43.4010749224556,43.4147475070578,858.718401942551,0.0,1.0
2024-06-25,43.4131,43.4131,43.31,43.388,1971,43.3262250067503,43.3262250067503,43.2233313226274,43.3011752349609,1974.95212395422,0.0,1.0
2024-06-26,43.3096,43.3096,43.21,43.21,795,43.222932123077,43.222932123077,43.1235314350203,43.1235314350203,796.594083482296,0.0,1.0
2024-06-27,43.33,43.4225,43.33,43.33,1186,43.2500507465365,43.3423800725013,43.2500507465365,43.2500507465365,1188.1923630833,0.006773,1.0
2024-06-28,43.2069,43.47,43.185,43.47,709,43.1271778813876,43.3897924290778,43.1053182896187,43.3897924290778,710.310611657726,0.0,1.0
2024-07-01,43.1866,43.46,43.13,43.22,900,43.1069153374192,43.3798108803248,43.0504197714775,43.140253710254,901.663681935053,0.0,1.0
2024-07-02,43.1977,43.1977,43.0861,43.09,787,43.1179948565349,43.1179948565349,43.006600772452,43.0104935764656,788.454797425431,0.0,1.0
2024-07-03,43.5004,43.5004,43.21,43.21,787,43.4201363372867,43.4201363372867,43.1302721615011,43.1302721615011,788.454797425431,0.0,1.0
2024-07-05,43.6396,43.6396,43.48,43.61,1335,43.5590794959278,43.5590794959278,43.3997739778307,43.5295341116191,1337.46779487033,0.0,1.0
2024-07-08,43.7303,43.81,43.62,43.7063,1676,43.6496121431171,43.7291650866781,43.539515660372,43.62565642611,1679.09814547017,0.0,1.0
2024-07-09,43.6744,43.8403,43.6281,43.74,802,43.5938152855881,43.7594091793996,43.5476007148619,43.6592942454075,803.482525457681,0.0,1.0
2024-07-10,43.9871,43.9871,43.64,43.64,2434,43.9059383150929,43.9059383150929,43.5594787578779,43.5594787578779,2438.49933536658,0.0,1.0
2024-07-11,44.4599,44.4599,44.3033,44.3033,1218,44.3778659401324,44.3778659401324,44.2215548866612,44.2215548866612,1220.25151621877,0.0,1.0
2024-07-12,44.795,44.9625,44.6838,44.6838,1924,44.7123476388438,44.8795385804557,44.601352816711,44.601352816711,1927.55658227005,0.0,1.0
2024-07-15,44.8888,44.94,44.7301,44.94,974,44.8059745661465,44.8570800957616,44.6475673874371,44.8570800957616,975.800473560824,0.0,1.0
2024-07-16,45.5649,45.5649,45.12,45.12,625,45.4808270773335,45.4808270773335,45.0367479733147,45.0367479733147,626.155334677121,0.0,1.0
2024-07-17,44.7972,45.1587,44.7972,45.1587,570,44.7145435795694,45.0753765669886,44.7145435795694,45.0753765669886,571.053665225535,0.0,1.0
2024-07-18,44.29,44.885,44.29,44.83,1659,44.2082794268198,44.8021815776203,44.2082794268198,44.7472830594791,1662.06672036695,0.0,1.0
2024-07-19,44.1293,44.1669,44.1293,44.1669,419,44.0478759383598,44.0854065616709,44.0478759383598,44.0854065616709,419.774536367542,0.0,1.0
2024-07-22,44.619,44.619,44.39,44.39,927,44.5366723807918,44.5366723807918,44.3080949143493,44.3080949143493,928.713592393107,0.0,1.0
2024-07-23,44.7217,44.84,44.7217,44.84,682,44.6391828864846,44.7572646082321,44.6391828864846,44.7572646082321,683.260701199675,0.0,1.0
2024-07-24,43.7331,44.4061,43.7331,44.32,3120,43.6524069767679,44.3241652078415,43.6524069767679,44.2382240730786,3125.76743070819,0.0,1.0
2024-07-25,43.784,44.252,43.784,44.252,322,43.7032130599204,44.1703495415586,43.7032130599204,44.1703495415586,322.595228425653,0.0,1.0
2024-07-26,44.2047,44.2899,44.1,44.1,2206,44.1231368159571,44.2081796113322,44.0186300005137,44.0186300005137,2210.07786927637,0.0,1.0
2024-07-29,44.1286,44.27,44.1286,44.25,2024,44.0471772299471,44.1883163293139,44.0471772299471,44.168353231808,2027.74143581839,0.0,1.0
2024-07-30,43.9753,43.9753,43.9753,43.9753,295,43.8941600875644,43.8941600875644,43.8941600875644,43.8941600875644,295.545317967601,0.0,1.0
2024-07-31,44.5234,44.64,44.39,44.39,2320,44.4412487747136,44.557633633173,44.3080949143493,44.3080949143493,2324.28860232147,0.0,1.0
2024-08-01,43.8781,44.7919,43.7798,44.7919,2111,43.7971394336857,44.7092533587304,43.6990208094442,44.7092533587304,2114.90225840544,0.0,1.0
2024-08-02,42.892,43.11,42.7602,43.11,1319,42.8128589111572,43.0304566739715,42.6813020985933,43.0304566739715,1321.4382183026,0.0,1.0
2024-08-05,41.85,42.165,41.2899,41.49,3956,41.7727815310997,42.0872003168177,41.2137149854469,41.4134457759935,3963.31280637231,0.0,1.0
2024-08-06,42.6036,42.922,42.1419,42.23,2141,42.5249910451221,42.8428035574161,42.0641429391984,42.1520803837119,2144.95771446995,0.0,1.0
2024-08-07,42.152,43.09,42.152,43.09,938,42.0742243034388,43.0104935764656,42.0742243034388,43.0104935764656,939.733926283424,0.0,1.0
2024-08-08,43.4098,43.4098,42.55,42.55,1342,43.329703505585,43.329703505585,42.4714899438063,42.4714899438063,1344.48073461871,0.0,1.0
2024-08-09,43.5843,43.7356,43.5843,43.7356,394,43.503881531324,43.6549023639562,43.503881531324,43.6549023639562,394.728322980457,0.0,1.0
2024-08-12,43.4703,43.61,43.4,43.41,1112,43.3900918755404,43.5295341116191,43.3199215878071,43.3299031365601,1114.05557145753,0.0,1.0
2024-08-13,44.0376,44.0521,43.64,43.74,1677,43.9563451362953,43.9708183819871,43.5594787578779,43.6592942454075,1680.09999400565,0.0,1.0
2024-08-14,44.0585,44.1179,43.8955,44.1179,1150,43.9772065731889,44.0364969727815,43.8145073285158,44.0364969727815,1152.1258158059,0.0,1.0
2024-08-15,44.7625,44.85,44.42,44.43,930,44.6799076053967,44.767246156985,44.3380395606081,44.3480211093611,931.719137999556,0.0,1.0
2024-08-16,44.7882,44.919,44.73,44.73,490,44.7055601856918,44.8361188433804,44.6474675719496,44.6474675719496,490.905782386862,0.0,1.0
2024-08-19,45.3977,45.3977,44.9,44.9585,5488,45.3139355821841,45.3139355821841,44.8171539007498,44.8755459609545,5498.14476273287,0.0,1.0
2024-08-20,45.2501,45.47,45.11,45.423,1495,45.1666079225906,45.386102179668,45.0267664245617,45.3391889005291,1497.76356054767,0.0,1.0
2024-08-21,45.6853,45.6853,45.6853,45.6853,418,45.601004924319,45.601004924319,45.601004924319,45.601004924319,418.772687832058,0.0,1.0
2024-08-22,45.1951,45.69,45.1951,45.675,1233,45.1117094044493,45.6056962522329,45.1117094044493,45.5907239291035,1235.27924425103,0.0,1.0
2024-08-23,45.9566,45.9785,45.84,45.84,402,45.8718043419866,45.8936639337555,45.7554194835272,45.7554194835272,402.743111264324,0.0,1.0
2024-08-26,45.93,46.17,45.93,46.0827,2388,45.8452534223037,46.0848105923745,45.8452534223037,45.9976716717613,2392.41430273434,0.0,1.0
2024-08-27,45.9325,45.9325,45.75,45.75,434,45.847748809492,45.847748809492,45.6655855447506,45.6655855447506,434.802264399792,0.0,1.0
2024-08-28,45.6081,45.82,45.54,45.82,1170,45.5239473679462,45.7354563860213,45.4559730209386,45.7354563860213,1172.16278651557,0.0,1.0
2024-08-29,45.7449,46.01,45.68,45.83,705,45.6604949548866,45.9251058123273,45.5957147034799,45.7454379347742,706.303217515792,0.0,1.0
2024-08-30,45.9467,45.9467,45.7,45.7,391,45.8619226087211,45.8619226087211,45.6156778009858,45.6156778009858,391.722777374007,0.0,1.0
2024-09-03,44.8118,45.654,44.8118,45.654,1339,44.7291166407487,45.5697626767223,44.7291166407487,45.5697626767223,1341.47518901226,0.0,1.0
2024-09-04,44.7682,45.05,44.76,44.76,3114,44.6855970881859,44.966877132044,44.6774122182085,44.6774122182085,3119.75633949528,0.0,1.0
2024-09-05,44.51,44.6199,44.5,44.56,2046,44.4278734993847,44.5375707201796,44.4178919506317,44.4777812431494,2049.78210359902,0.0,1.0
2024-09-06,44.0101,44.165,43.9364,44.165,957,43.9288958772247,44.0835100674079,43.8553318629154,44.0835100674079,958.769048457607,0.0,1.0
2024-09-09,44.4317,44.559891,44.36,44.559891,1143,44.3497179726491,44.477672444268,44.2781502680904,44.477672444268,1145.11287605752,0.0,1.0
2024-09-10,44.4678,44.49,44.4282,44.49,685,44.3857513636472,44.4079104018788,44.3462244305855,44.4079104018788,686.266246806125,0.0,1.0
2024-09-11,44.8949,44.8949,44.2696,44.2696,471,44.8120633108858,44.8120633108858,44.1879170673637,44.1879170673637,471.870660212678,0.0,1.0
2024-09-12,45.3156,45.3156,45.2448,45.2448,354,45.2319870669224,45.2319870669224,45.1613177017515,45.1613177017515,354.654381561121,0.0,1.0
2024-09-13,45.9443,46.0582,45.83,46.0582,974,45.8595270370204,45.9732168773165,45.7454379347742,45.9732168773165,975.800473560826,0.0,1.0
2024-09-16,46.4792,46.49,46.08,46.08,1849,46.3934400798158,46.404220152469,45.994976653598,45.994976653598,1852.41794210879,0.0,1.0
2024-09-17,46.5243,46.66,46.49,46.66,740,46.4384568646916,46.5739064812691,46.404220152469,46.5739064812691,741.367916257711,0.0,1.0
2024-09-18,46.5489,46.91,46.44,46.44,2465,46.4630114746239,46.8234452000929,46.3543124087042,46.3543124087042,2469.55663996656,0.0,1.0
2024-09-19,47.429,47.429,47.25,47.25,489,47.3414875803711,47.3414875803711,47.1628178576932,47.1628178576932,489.903933851379,0.0,1.0
2024-09-20,47.5791,47.619,47.25,47.47,825,47.4913106271529,47.5311370066771,47.1628178576932,47.3824119302582,826.525041773799,0.0,1.0
2024-09-23,47.6421,47.6756,47.61,47.61,2458,47.5541943842964,47.5876325726188,47.5221536127995,47.5221536127995,2462.54370021818,0.0,1.0
2024-09-24,47.8113,47.84,47.5714,47.5714,957,47.7230821891964,47.7517292341173,47.4836248346131,47.4836248346131,958.769048457607,0.0,1.0
2024-09-25,47.5845,47.86,47.54,47.86,1081,47.4967006634795,47.7716923316232,47.4522827715288,47.7716923316232,1082.99826685755,0.0,1.0
2024-09-26,47.69,47.875,47.69,47.82,1909,47.6020060028231,47.7866646547527,47.6020060028231,47.7317661366114,1912.5288542378,0.0,1.0
2024-09-27,47.7946,47.8412,47.7946,47.8412,417,47.706413002779,47.7529270199677,47.706413002779,47.7529270199677,417.770839296575,0.0,1.0
2024-09-30,47.9094,47.91,47.6649,47.6649,971,47.8210011824628,47.821600075388,47.5769523154532,47.5769523154532,972.794927954375,0.0,1.0
2024-10-01,47.6994,47.73,47.51,47.51,1101,47.6113886586509,47.6419321978349,47.42233812527,47.42233812527,1103.03523756721,0.0,1.0
2024-10-02,47.7225,47.77,47.6275,47.6275,1759,47.6344460362702,47.6818583928467,47.5396213231171,47.5396213231171,1762.25157391529,0.0,1.0
2024-10-03,47.5679,47.5679,47.411,47.411,1145,47.4801312925496,47.4801312925496,47.3235207926158,47.3235207926158,1147.11657312848,0.0,1.0
2024-10-04,48.1827,48.1827,47.8147,47.94,1742,48.093796909881,48.093796909881,47.7264759157724,47.8515447216469,1745.22014881207,0.0,1.0
2024-10-07,47.8689,48.10829,47.8689,48.01,1886,47.7805759100134,48.0195242056103,47.7805759100134,47.9214155629175,1889.48633792168,0.0,1.0
2024-10-08,48.1448,48.1448,48.0062,48.1,1127,48.0559668401073,48.0559668401073,47.9176225743914,48.0112495016941,1129.08329948978,0.0,1.0
2024-10-09,48.2111,48.2111,47.9,47.9,1067,48.1221445083394,48.1221445083394,47.8116185266351,47.8116185266351,1068.97238736078,0.0,1.0
2024-10-10,48.0652,48.0652,47.93,47.9957,1547,47.9765137120338,47.9765137120338,47.8415631728939,47.9071419482008,1549.85968439281,0.0,1.0
2024-10-11,48.5799,48.5799,48.01,48.01,944,48.4902640263482,48.4902640263482,47.9214155629175,47.9214155629175,945.745017496323,0.0,1.0
2024-10-14,48.77,48.77,48.6,48.6,783,48.6800132681418,48.6800132681418,48.5103269393416,48.5103269393416,784.447403283497,0.0,1.0
2024-10-15,48.5678,48.8632,48.5678,48.8632,889,48.4781863523571,48.7730413025193,48.4781863523571,48.7730413025193,890.643348044737,0.0,1.0
2024-10-16,49.0781,49.0989,49.0254,49.0254,394,48.9875447852202,49.0083064066263,48.9349420232922,48.9349420232922,394.728322980457,0.0,1.0
2024-10-17,49.0832,49.23,49.0832,49.1703,1729,48.9926353750842,49.1391645107775,48.9926353750842,49.0795746647224,1732.19611785079,0.0,1.0
2024-10-18,49.2746,49.3243,49.1869,49.23,1555,49.1836822182157,49.2332905155179,49.0961440356523,49.1391645107775,1557.87447267668,0.0,1.0
2024-10-21,48.961,49.24,48.96,49.2239,879,48.8706608493231,49.1491460595305,48.8696626944479,49.1330757660382,880.624862689903,0.0,1.0
2024-10-22,48.8405,48.8486,48.7639,48.7639,846,48.7503831868501,48.75846824134,48.6739245234025,48.6739245234025,847.563861018951,0.0,1.0
2024-10-23,48.4618,48.5478,48.4618,48.5478,648,48.3723819355758,48.4582232548512,48.3723819355758,48.4582232548512,649.197850993239,0.0,1.0
2024-10-24,48.4451,48.61,48.4451,48.61,593,48.3557127491584,48.5203084880946,48.3557127491584,48.5203084880946,594.096181541652,0.0,1.0
2024-10-25,48.3189,48.69,48.3189,48.69,805,48.2297456038962,48.6001608781182,48.2297456038962,48.6001608781182,806.488071064131,0.0,1.0
2024-10-28,48.667,48.7122,48.667,48.6744,948,48.5772033159864,48.6223199163497,48.5772033159864,48.5845896620636,949.752411638257,0.0,1.0
2024-10-29,48.9365,48.9365,48.67,48.69,5064,48.8462060548784,48.8462060548784,48.5801977806123,48.6001608781182,5073.36098368791,0.0,1.0
2024-10-30,48.932,49.19,48.932,49.19,4362,48.8417143579396,49.0992383157657,48.8417143579396,49.0992383157657,4370.06331177856,0.0,1.0
2024-10-31,48.457,48.8403,48.457,48.8403,771,48.3675907921744,48.750183555875,48.3675907921744,48.750183555875,772.425220857697,0.0,1.0
2024-11-01,48.9056,49.01,48.9056,49.01,1522,48.8153630692318,48.9195704382126,48.8153630692318,48.9195704382126,1524.81347100572,0.0,1.0
2024-11-04,48.83,49.1419,48.81,48.85,3237,48.7399025606595,49.051227066264,48.7199394631536,48.7598656581654,3242.98370935974,0.0,1.0
2024-11-05,49.6007,49.6007,49.0252,49.0252,1367,49.5091805230494,49.5091805230494,48.9347423923171,48.9347423923171,1369.5269480058,0.0,1.0
2024-11-06,50.9826,50.9826,50.55,50.57,1527,50.8885307452197,50.8885307452197,50.4567289461671,50.476692043673,1529.82271368314,0.0,1.0
2024-11-07,51.4952,51.555,51.18,51.18,1253,51.400184934296,51.4598745958386,51.085566517603,51.085566517603,1255.31621496069,0.0,1.0
2024-11-08,51.7451,51.7597,51.7451,51.7597,713,51.6496238376322,51.6641968988115,51.6496238376322,51.6641968988115,714.31800579966,0.0,1.0
2024-11-11,51.9907,52.1,51.94,51.94,1398,51.8947706750047,52.0038690028745,51.8441642228272,51.8441642228272,1400.58425260578,0.0,1.0
2024-11-12,51.796,51.875,51.5135,51.875,1466,51.7004299207847,51.7792841559331,51.4184511685139,51.7792841559331,1468.70995301866,0.0,1.0
2024-11-13,51.6852,52.01,51.6852,51.86,705,51.589834360602,51.9140350640979,51.589834360602,51.7643118328036,706.303217515793,0.0,1.0
2024-11-14,51.375,51.67,51.375,51.65,1276,51.2802067182855,51.5746624064976,51.2802067182855,51.5546993089917,1278.35873127681,0.0,1.0
2024-11-15,50.4052,51.08,50.36,51.08,1272,50.3121961202243,50.9857510300735,50.267079519861,50.9857510300735,1274.35133713488,0.0,1.0
2024-11-18,50.641,50.74,50.3,50.3,1867,50.5475610398189,50.6463783724731,50.2071902273433,50.2071902273433,1870.4512157475,0.0,1.0
2024-11-19,50.8705,50.8705,50.8705,50.8705,556,50.7766375836991,50.7766375836991,50.7766375836991,50.7766375836991,557.027785728767,0.0,1.0
2024-11-20,50.9566,50.9566,50.9566,50.9566,360,50.862578718462,50.862578718462,50.862578718462,50.862578718462,360.665472774022,0.0,1.0
2024-11-21,51.9389,52.0783,51.697692,51.697692,1080,51.8430662524644,51.9822090420805,51.6023033113042,51.6023033113042,1081.99641832206,0.0,1.0
2024-11-22,52.5557,52.5557,52.13,52.13,1882,52.4587281795464,52.4587281795464,52.0338136491333,52.0338136491333,1885.47894377975,0.0,1.0
2024-11-25,52.8961,53.275,52.8961,53.27,2512,52.7985000990969,53.1767009813462,52.7985000990969,53.1717102069697,2516.64352113428,0.0,1.0
2024-11-26,53.175,53.175,52.89,52.89,671,53.0768854938167,53.0768854938167,52.7924113543576,52.7924113543576,672.240367309357,0.0,1.0
2024-11-27,52.952,53.38,52.75,53.38,1532,52.8542969566259,53.2815072432522,52.6526696718163,53.2815072432522,1534.83195636056,0.0,1.0
2024-11-29,53.19,53.32,53.18,53.23,981,53.0918578169461,53.2216179507345,53.0818762681932,53.1317840119579,982.813413309209,0.0,1.0
2024-12-02,53.1459,53.1668,53.02,53.02,2276,53.0478391869456,53.0687006238393,52.9221714881459,52.9221714881459,2280.2072667602,0.0,1.0
2024-12-03,52.9144,52.9144,52.9144,52.9144,633,52.8167663333148,52.8167663333148,52.8167663333148,52.8167663333148,634.170122960988,0.0,1.0
2024-12-04,53.3292,53.3292,53.23,53.3,6278,53.2308009755872,53.2308009755872,53.1317840119579,53.2016548532286,6289.60510576474,0.0,1.0
2024-12-05,53.21,53.3651,53.21,53.3464,1906,53.111820914452,53.2666347356103,53.111820914452,53.2479692394423,1909.52330863135,0.0,1.0
2024-12-06,53.1346,53.4,53.0,53.4,766,53.0365600368548,53.3014703407581,52.90220839064,53.3014703407581,767.415978180279,0.0,1.0
2024-12-09,52.5809,53.115,52.5809,53.115,1529,52.4838816824039,53.016996201299,52.4838816824039,53.016996201299,1531.82641075411,0.0,1.0
2024-12-10,52.118,52.71,52.118,52.71,3023,52.0218357906298,52.6127434768045,52.0218357906298,52.6127434768045,3028.5881227663,0.0,1.0
2024-12-11,52.5735,52.7577,52.45,52.45,1115,52.4764953363267,52.660355464356,52.3532232092277,52.3532232092277,1117.06111706398,0.0,1.0
2024-12-12,52.2258,52.4851,52.2258,52.4851,602,52.1294368861866,52.3882584453506,52.1294368861866,52.3882584453506,603.112818361002,0.0,1.0
2024-12-13,51.7724,52.07,51.74,52.07,1292,51.6768734657278,51.9739243566156,51.6445332477682,51.9739243566156,1294.38830784454,0.0,1.0
2024-12-16,51.9293,52.08,51.8437,51.86,1504,51.8334839656616,51.9839059053686,51.7480419083363,51.7643118328036,1506.78019736702,0.0,1.0
2024-12-17,51.6197,51.69,51.56,51.56,958,51.5244552162702,51.5946255040035,51.4648653702151,51.4648653702151,959.770896993091,0.0,1.0
2024-12-18,49.8965,51.62,49.8965,51.5016,956,49.8044347351617,51.5247546627328,49.8044347351617,51.4065731254979,957.767199922124,0.0,1.0
2024-12-19,49.8505,50.18,49.8505,50.18,1962,49.7585196108981,50.0874116423079,49.7585196108981,50.0874116423079,1965.62682661842,0.0,1.0
2024-12-20,50.3615,50.68,50.31,50.35,2426,50.2685767521739,50.5864890799554,50.2171717760962,50.257097971108,2430.48454708271,0.0,1.0
2024-12-23,50.4786,50.4786,49.9,50.24,4509,50.385460688071,50.385460688071,49.8079282772252,50.1473009348256,4517.33504649462,0.0,1.0
2024-12-24,50.9303,50.9303,50.77,50.77,484,50.8363272452418,50.8363272452418,50.676323018732,50.676323018732,484.894691173962,0.0,1.0
2024-12-26,51.1176,51.1176,50.6968,50.76,1290,51.0232816533846,51.0232816533846,50.6032580818604,50.666341469979,1292.38461077358,0.0,1.0
2024-12-27,50.4959,50.81,50.36,50.81,814,50.4027287674136,50.7162492137438,50.267079519861,50.7162492137438,815.504707883482,0.0,1.0
2024-12-30,49.9525,50.055,49.615,49.98,2411,49.9364157635476,50.038882759509,49.5990244353819,49.9639069088055,2411.77656943322,0.076225,1.0
2024-12-31,49.8927,50.1,49.8927,50.1,524,49.8766350185867,50.0838682699311,49.8766350185867,50.0838682699311,524.168777429701,0.0,1.0
2025-01-02,50.0494,50.4674,49.95,50.4,11595,50.0332845626565,50.4511499705773,49.9339165685242,50.3837716727451,11598.7346837736,0.0,1.0
2025-01-03,50.5461,50.7,50.26,50.26,8304,50.5298246299155,50.6836750755591,50.2438167514319,50.2438167514319,8306.6746713287,0.0,1.0
2025-01-06,50.7426,51.0,50.7426,50.91,2009,50.7262613587586,50.983578478373,50.7262613587586,50.8936074575288,2009.64708751197,0.0,1.0
2025-01-07,50.3831,51.0681,50.3831,50.975,1131,50.3668771143866,51.0516565508118,50.3668771143866,50.9585865281385,1131.36428868892,0.0,1.0
2025-01-08,50.4179,50.4179,50.18,50.18,887,50.401665909113,50.401665909113,50.1638425106815,50.1638425106815,887.285697672032,0.0,1.0
2025-01-10,49.9895,50.189,49.9,49.9,775,49.9734038498947,50.1728396127659,49.8839326680552,49.8839326680552,775.249623106904,0.0,1.0
2025-01-13,49.7143,49.7143,49.2432,49.69,1848,49.6982924617133,49.6982924617133,49.2273441514945,49.6740002860854,1848.5952303246,0.0,1.0
2025-01-14,50.1739,50.39,49.9387,50.245,1895,50.1577444748243,50.3737748926513,49.9226202070182,50.2288215812912,1895.61036875818,0.0,1.0
2025-01-15,50.8495,51.1,50.7,51.1,2235,50.8331269379613,51.083546279311,50.6836750755591,51.083546279311,2235.71988083088,0.0,1.0
2025-01-16,51.0434,51.18,50.85,50.85,1380,51.0269645039801,51.1635205200614,50.833626776966,50.833626776966,1380.44449017746,0.0,1.0
2025-01-17,51.3437,51.51,51.315,51.51,896,51.3271678101969,51.4934142631567,51.2984770513277,51.4934142631567,896.288596521015,0.0,1.0
2025-01-21,52.1,52.1389,51.55,51.55,1844,52.0832242886909,52.1221117632557,51.5334013835319,51.5334013835319,1844.59394194727,0.0,1.0
2025-01-22,52.1492,52.17,52.1492,52.17,481,52.1324084467524,52.1532017493475,52.1324084467524,52.1532017493475,481.154927373447,0.0,1.0
2025-01-23,52.6871,52.6871,52.02,52.02,708,52.6701352479978,52.6701352479978,52.0032500479405,52.0032500479405,708.228042786695,0.0,1.0
2025-01-24,52.5484,52.79,52.5,52.72,1563,52.5314799080968,52.773002115163,52.4830954924428,52.7030246545064,1563.50343344012,0.0,1.0
2025-01-27,51.5393,51.6412,51.52,51.52,831,51.5227048288316,51.6245720179874,51.5034110432505,51.5034110432505,831.267660389468,0.0,1.0
2025-01-28,52.3748,52.3748,51.76,51.76,553,52.3579358056684,52.3579358056684,51.7433337655017,51.7433337655017,553.178118165315,0.0,1.0
2025-01-29,52.3675,52.3675,52.22,52.35,937,52.3506381562,52.3506381562,52.2031856498164,52.3331437910358,937.301802388606,0.0,1.0
2025-01-30,53.0277,53.19,53.01,53.01,444,53.0106255779926,53.1728733189149,52.9929312772265,52.9929312772265,444.143009883181,0.0,1.0
2025-01-31,52.6548,52.99,52.6548,52.9,709,52.6378456482948,52.9729377170389,52.6378456482948,52.8829666961947,709.228364881027,0.0,1.0
2025-02-03,52.4422,52.7,51.33,51.33,10021,52.4253141035007,52.6830310943188,51.3134722214684,51.3134722214684,10024.2277072959,0.0,1.0
2025-02-04,53.0073,53.0073,52.56,52.56,1404,52.9902321466012,52.9902321466012,52.5430761730056,52.5430761730056,1404.45222044141,0.0,1.0
2025-02-05,53.395,53.41,52.9612,52.9612,1300,53.3778073108378,53.3928024809785,52.9441469903688,52.9441469903688,1300.41872263094,0.0,1.0
2025-02-06,53.2202,53.36,53.2202,53.36,1578,53.2030635947982,53.3428185805095,53.2030635947982,53.3428185805095,1578.50826485509,0.0,1.0
2025-02-07,53.001,53.22,53.001,53.22,555,52.9839341751421,53.2028636591963,52.9839341751421,53.2028636591963,555.178762353977,0.0,1.0
2025-02-10,53.386,53.386,53.16,53.245,1171,53.3688102087534,53.3688102087534,53.1428829786335,53.2278556094308,1171.37717246217,0.0,1.0
2025-02-11,53.2105,53.27,53.11,53.14,1832,53.1933667181072,53.2528475596653,53.0928990781645,53.1228894184459,1832.59007681529,0.0,1.0
2025-02-12,53.2946,53.2946,52.965,52.965,942,53.2774396386961,53.2774396386961,52.9479457668044,52.9479457668044,942.303412860263,0.0,1.0
2025-02-13,53.8456,53.8456,53.32,53.39,1488,53.8282622218643,53.8282622218643,53.3028314601343,53.3728089207909,1488.47927636526,0.0,1.0
2025-02-14,53.7421,53.7421,53.651,53.72,897,53.7247955478935,53.7247955478935,53.633724881239,53.7027026638862,897.288918615348,0.0,1.0
2025-02-18,53.9209,53.9209,53.69,53.81,2854,53.9035379759707,53.9035379759707,53.6727123236048,53.7926736847304,2854.91925722207,0.0,1.0
2025-02-19,53.8033,53.91,53.71,53.84,1689,53.7859758420676,53.8926414856684,53.6927058837924,53.8226640250118,1689.54401732589,0.0,1.0
2025-02-20,53.4166,53.4166,53.23,53.23,574,53.3994003558404,53.3994003558404,53.2128604392901,53.2128604392901,574.184882146275,0.0,1.0
2025-02-21,52.2769,53.41,52.265,53.41,2320,52.2600673285502,53.3928024809785,52.2481711602385,53.3928024809785,2320.74725884906,0.0,1.0
2025-02-24,51.72,52.27,51.4918,52.27,4101,51.7033466451265,52.2531695502854,51.475220123386,52.2531695502854,4102.32090885344,0.0,1.0
2025-02-25,51.6263,51.69,51.54,51.54,1052,51.6096768156476,51.6733563048451,51.5234046034381,51.5234046034381,1052.33884323673,0.0,1.0
2025-02-26,51.7054,52.275,51.55,51.82,2207,51.6887513461896,52.2581679403323,51.5334013835319,51.8033144460645,2207.7108621896,0.0,1.0
2025-02-27,50.9581,51.76,50.9581,51.76,2270,50.94169196978,51.7433337655017,50.94169196978,51.7433337655017,2270.73115413248,0.0,1.0
2025-02-28,51.7234,51.7234,50.8021,50.88,3423,51.7067455503584,51.7067455503584,50.7857422003167,50.8636171172474,3424.10252889669,0.0,1.0
2025-03-03,50.4133,52.04,50.314,52.04,2998,50.3970673902698,52.0232436081281,50.2977993639384,52.0232436081281,2998.96563880581,0.0,1.0
2025-03-04,49.8566,50.62,49.25,49.6,2612,49.8405466424481,50.6037008348087,49.2341419619583,49.5840292652412,2612.84131039385,0.0,1.0
2025-03-05,50.6441,50.6441,50.01,50.01,1614,50.6277930748347,50.6277930748347,49.9938972490869,49.9938972490869,1614.51986025103,0.0,1.0
2025-03-06,49.37,50.225,49.37,49.89,1865,49.3541033230838,50.2088280211036,49.3541033230838,49.8739358879614,1865.60070592823,0.0,1.0
2025-03-07,49.4946,49.4946,48.4,48.4,1248,49.4786632030526,49.4786632030526,48.3844156539854,48.3844156539854,1248.4019737257,0.0,1.0
2025-03-10,48.13,48.78,47.94,48.78,2899,48.1145025914528,48.7642932975497,47.9245637696706,48.7642932975497,2899.93375146699,0.0,1.0
2025-03-11,48.1393,48.1393,47.7,47.7,639,48.12379959694,48.12379959694,47.6846410474195,47.6846410474195,639.205818277823,0.0,1.0
2025-03-12,48.375,48.375,48.375,48.375,405,48.3594237037509,48.3594237037509,48.3594237037509,48.3594237037509,405.130448204253,0.0,1.0
2025-03-13,47.5402,47.9212,47.43,47.9212,2232,47.5248925015206,47.9057698230943,47.4147279848869,47.9057698230943,2232.71891454789,0.0,1.0
2025-03-14,48.72,48.72,48.26,48.26,981,48.7043126169869,48.7043126169869,48.2444607326722,48.2444607326722,981.315974539193,0.0,1.0
2025-03-17,49.329,49.38,48.83,48.83,824,49.3131165246993,49.3641001031776,48.8142771980187,48.8142771980187,824.265405729147,0.0,1.0
2025-03-18,48.7197,48.79,48.7173,48.7173,606,48.7040127135841,48.7742900776435,48.7016134863616,48.7016134863616,606.195189164883,0.0,1.0
2025-03-19,49.4752,49.4752,48.78,48.78,526,49.4592694496706,49.4592694496706,48.7642932975497,48.7642932975497,526.169421618364,0.0,1.0
2025-03-20,49.301,49.6232,49.301,49.6232,909,49.2851255404366,49.6072217950588,49.2851255404366,49.6072217950588,909.292783747325,0.0,1.0
2025-03-21,49.2758,49.2758,48.71,48.8,934,49.2599336546002,49.2599336546002,48.6943158368931,48.7842868577373,934.300836105613,0.0,1.0
2025-03-24,50.3199,50.3199,49.9,49.9,1254,50.3036974641938,50.3036974641938,49.8839326680552,49.8839326680552,1254.40390629169,0.0,1.0
2025-03-25,50.1988,50.2273,50.025,50.2273,793,50.1826364572579,50.2111272805252,50.0088924192276,50.2111272805252,793.255420804872,0.0,1.0
2025-03-26,49.5486,49.5486,49.5486,49.5486,308,49.5326458155591,49.5326458155591,49.5326458155591,49.5326458155591,308.099205054099,0.0,1.0
2025-03-27,49.3158,49.789,49.0,49.0,5558,49.2999207749754,49.772968409014,48.9842224596133,48.9842224596133,5559.79020029443,0.0,1.0
2025-03-28,48.5318,48.59,48.29,48.4555,1058,48.5161732156216,48.5743544757675,48.2744510729536,48.4398977835059,1058.34077580272,0.0,1.0
2025-03-31,48.9364,48.9364,47.5717,48.09,2078,48.9206429382167,48.9206429382167,47.556382358816,48.0745154710776,2078.66931202084,0.0,1.0
2025-04-01,48.7614,49.09,48.5732,48.5732,849,48.7456992865753,49.0741934804575,48.55755988521,48.55755988521,849.273458087435,0.0,1.0
2025-04-02,49.3196,49.3196,48.23,48.23,1868,49.3037195514111,49.3037195514111,48.2144703923908,48.2144703923908,1868.60167221122,0.0,1.0
2025-04-03,46.758,47.5489,46.758,47.26,2602,46.7429443625836,47.5335897002022,46.7429443625836,47.2447827232923,2602.83808945054,0.0,1.0
2025-04-04,43.9222,45.13,43.9101,45.13,4115,43.9080574635842,45.1154685633132,43.8959613596707,45.1154685633132,4116.32541817409,0.0,1.0
2025-04-07,43.7431,44.16,41.57,42.36,3998,43.7290151321043,44.1457808942147,41.5566148499209,42.346360477331,3999.2877331373,0.0,1.0
2025-04-08,42.7457,45.39,42.17,45.39,4130,42.7319362855488,45.375384845752,42.1564216555488,45.375384845752,4131.33024958906,0.0,1.0
2025-04-09,46.6551,46.6551,42.14,42.71,3935,46.6400774954184,46.6400774954184,42.1264313152674,42.696247780614,3936.26744119442,0.0,1.0
2025-04-10,44.7496,45.54,44.7496,45.54,2096,44.7351910485451,45.525336547159,44.7351910485451,45.525336547159,2096.67510971881,0.0,1.0
2025-04-11,45.32,45.5181,44.21,44.34,1924,45.3054073850954,45.5034435987535,44.1957647946837,44.3257229359031,1924.61970949379,0.0,1.0
2025-04-14,45.97,45.97,45.69,45.82,1651,45.9551980911923,45.9551980911923,45.6752882485659,45.8052463897853,1651.53177774129,0.0,1.0
2025-04-15,45.9947,46.04,45.985,46.04,667,45.979890138024,46.0251755518489,45.970193261333,46.0251755518489,667.214836919104,0.0,1.0
2025-04-16,45.43,45.85,45.03,45.85,1325,45.4153719661272,45.8352367300667,45.0155007623752,45.8352367300667,1325.42677498922,0.0,1.0
2025-04-17,45.8969,46.06,45.86,45.86,1018,45.8821216287066,46.0451691120365,45.8452335101605,45.8452335101605,1018.32789202946,0.0,1.0
2025-04-21,44.7247,45.02,44.375,45.02,1688,44.7102990661116,45.0055039822814,44.3607116662314,45.0055039822814,1688.54369523155,0.0,1.0
2025-04-22,45.9612,45.9612,45.6,45.6,441,45.9464009247098,45.9464009247098,45.5853172277218,45.5853172277218,441.142043600187,0.0,1.0
2025-04-23,46.7518,47.59,46.7518,47.59,1075,46.7367463589255,47.5746764663877,46.7367463589255,47.5746764663877,1075.34625140635,0.0,1.0
2025-04-24,47.6556,47.6556,47.5903,47.65,1569,47.640255343803,47.640255343803,47.5749763697905,47.6346571469505,1569.50536600611,0.0,1.0
2025-04-25,47.8228,47.8228,47.68,47.79,3644,47.8074015069713,47.8074015069713,47.6646474872319,47.7746120682637,3645.17371174395,0.0,1.0
2025-04-28,48.055,48.08,47.67,48.07,958,48.0395267407493,48.0645186909838,47.6546507071381,48.05452191089,958.308566369568,0.0,1.0
2025-04-29,48.4763,48.52,47.9,47.9,1053,48.4606910861011,48.504377015111,47.8845766492954,47.8845766492954,1053.33916533106,0.0,1.0
2025-04-30,48.5653,48.5653,47.73,47.73,912,48.5496624289359,48.5496624289359,47.7146313877009,47.7146313877009,912.293750030319,0.0,1.0
2025-05-01,48.9598,49.18,48.9598,49.16,12385,48.9440354036362,49.1641645013017,48.9440354036362,49.1441709411141,12388.9891382955,0.0,1.0
2025-05-02,49.9,50.04,49.56,49.56,8862,49.8839326680552,50.0238875893683,49.544042144866,49.544042144866,8864.85439996566,0.0,1.0
2025-05-05,49.7,49.868,49.43,49.43,1180,49.6839970661792,49.851942971755,49.4140840036466,49.4140840036466,1180.38007131116,0.0,1.0
2025-05-06,48.9998,49.43,48.9998,49.38,1723,48.9840225240114,49.4140840036466,48.9840225240114,49.3641001031776,1723.55496853316,0.0,1.0
2025-05-07,49.33,49.339,49.15,49.1519,851,49.3141162027086,49.3231133047931,49.1341741610203,49.1360735492381,851.274102276099,0.0,1.0
2025-05-08,49.78,50.0221,49.33,49.73,2016,49.7639713069296,50.0059933530004,49.3141162027086,49.7139874064606,2016.64934217228,0.0,1.0
2025-05-09,49.4234,49.89,49.4234,49.89,589,49.4074861287847,49.8739358879614,49.4074861287847,49.8739358879614,589.189713561248,0.0,1.0
2025-05-12,50.89,50.93,50.77,50.93,1101,50.8736138973412,50.9136010177164,50.7536525362156,50.9136010177164,1101.35462585897,0.0,1.0
2025-05-13,51.21,51.3781,51.19,51.3,983,51.1935108603428,51.3615567337195,51.1735173001552,51.283481881187,983.316618727855,0.0,1.0
2025-05-14,51.27,51.32,51.04,51.17,2602,51.2534915409056,51.3034754413746,51.0235655987482,51.1535237399676,2602.83808945054,0.0,1.0
2025-05-15,51.2996,51.4299,51.2996,51.4299,438,51.2830820099832,51.4133400546054,51.2830820099832,51.4133400546054,438.141077317193,0.0,1.0
2025-05-16,51.8005,51.8583,51.8005,51.8583,378,51.7838207248816,51.8416021138237,51.7838207248816,51.8416021138237,378.121751657303,0.0,1.0
2025-05-19,51.8754,51.95,51.65,51.65,1370,51.8586966077841,51.9332725872839,51.6333691844699,51.6333691844699,1370.44126923414,0.0,1.0
2025-05-20,51.8562,51.8562,51.7,51.7853,1084,51.8395027900041,51.8395027900041,51.6833530849389,51.768625619139,1084.34915025533,0.0,1.0
2025-05-21,50.7296,50.7296,50.7296,50.7296,426,50.7132655446367,50.7132655446367,50.7132655446367,50.7132655446367,426.137212185215,0.0,1.0
2025-05-22,50.65,50.96,50.4002,50.4002,1938,50.6336911750901,50.9435913579978,50.383971608347,50.383971608347,1938.62421881443,0.0,1.0
2025-05-23,50.8143,50.97,50.3107,50.3107,976,50.7979382720312,50.9535881380916,50.2945004265075,50.2945004265075,976.314364067534,0.0,1.0
2025-05-27,51.6111,51.7582,51.32,51.32,1595,51.594481709905,51.7415343450848,51.3034754413746,51.3034754413746,1595.51374045873,0.0,1.0
2025-05-28,51.3519,51.72,51.3519,51.72,655,51.3353651698738,51.7033466451265,51.3353651698738,51.7033466451265,655.210971787126,0.0,1.0
2025-05-29,51.5028,51.5599,51.36,51.36,1265,51.4862165814892,51.5432981958248,51.3434625617498,51.3434625617498,1265.40744932934,0.0,1.0
2025-05-30,51.5732,51.73,51.1,51.1,2821,51.5565939133496,51.7133434252203,51.083546279311,51.083546279311,2821.90862810913,0.0,1.0
2025-06-02,51.7686,51.94,51.495,51.495,30142,51.7519309963824,51.9232758071901,51.478419093016,51.478419093016,30151.7085673398,0.0,1.0
2025-06-03,52.35,52.35,52.16,52.16,1018,52.3331437910358,52.3331437910358,52.1432049692537,52.1432049692537,1018.32789202946,0.0,1.0
2025-06-04,52.4556,52.673,52.31,52.31,1695,52.4387097888263,52.6560397880655,52.2931566706606,52.2931566706606,1695.54594989188,0.0,1.0
2025-06-05,52.2613,52.73,52.26,52.355,1668,52.2444723516038,52.7130214346002,52.2431727701916,52.3381421810827,1668.53725334493,0.0,1.0
2025-06-06,52.8593,52.97,52.75,52.88,646,52.842279801213,52.9529441568513,52.7330149947878,52.8629731360072,646.208072938143,0.0,1.0
2025-06-09,52.6,52.89,52.6,52.62,783,52.5830632933808,52.872969916101,52.5830632933808,52.6030568535684,783.252199861557,0.0,1.0
2025-06-10,52.7732,52.8,52.6,52.6,2866,52.7562075246054,52.7829988952568,52.5830632933808,52.5830632933808,2866.92312235405,0.0,1.0
2025-06-11,52.4452,52.875,52.415,52.76,788,52.4283131375288,52.8579747459603,52.3981228616455,52.7430117748816,788.253810333214,0.0,1.0
2025-06-12,52.5114,52.56,52.5114,52.56,874,52.4944918217497,52.5430761730056,52.4944918217497,52.5430761730056,874.281510445723,0.0,1.0
2025-06-13,51.82,52.14,51.82,52.14,1022,51.8033144460645,52.1232114090661,51.8033144460645,52.1232114090661,1022.32918040678,0.0,1.0
2025-06-16,52.4307,52.59,52.31,52.31,1373,52.4138178063928,52.573066513287,52.2931566706606,52.2931566706606,1373.44223551714,0.0,1.0
2025-06-17,51.9342,52.0918,51.87,52.0918,648,51.9174776747357,52.0750269290139,51.8532983465335,52.0750269290139,648.208717126806,0.0,1.0
2025-06-18,51.9635,52.08,51.88,51.88,822,51.9467682404105,52.0632307285033,51.8632951266273,51.8632951266273,822.264761540485,0.0,1.0
2025-06-20,51.9815,51.9815,51.9,51.9,827,51.9647624445793,51.9647624445793,51.8832886868149,51.8832886868149,827.266372012143,0.0,1.0
2025-06-23,52.4873,52.4873,51.89,51.9318,1686,52.4703995817237,52.4703995817237,51.8732919067211,51.9150784475132,1686.54305104289,0.0,1.0
2025-06-24,53.3919,53.3919,53.34,53.34,728,53.3747083090087,53.3747083090087,53.3228250203219,53.3228250203219,728.234484673325,0.0,1.0
2025-06-25,52.935,52.995,52.84,52.84,453,52.9179554265231,52.9779361070858,52.822986015632,52.822986015632,453.145908732165,0.0,1.0
2025-06-26,53.4277,53.4277,53.12,53.12,1160,53.4104967817445,53.4104967817445,53.1028958582583,53.1028958582583,1160.37362942453,0.0,1.0
2025-06-27,53.5961,53.65,53.38,53.38,3678,53.5961,53.65,53.38,53.38,3678,0.017263,1.0
2025-06-30,53.6197,53.6499,53.43,53.615,1063,53.6197,53.6499,53.43,53.615,1063,0.0,1.0
2025-07-01,53.4837,53.8,53.3121,53.3121,15643,53.4837,53.8,53.3121,53.3121,15643,0.0,1.0
2025-07-02,53.8536,53.8536,53.24,53.3295,8293,53.8536,53.8536,53.24,53.3295,8293,0.0,1.0
2025-07-03,54.274,54.274,53.93,53.93,1009,54.274,54.274,53.93,53.93,1009,0.0,1.0
2025-07-07,53.728,54.03,53.63,54.03,1809,53.728,54.03,53.63,54.03,1809,0.0,1.0
2025-07-08,53.7943,53.9,53.71,53.9,993,53.7943,53.9,53.71,53.9,993,0.0,1.0
2025-07-09,54.2996,54.2996,54.025,54.09,2424,54.2996,54.2996,54.025,54.09,2424,0.0,1.0
2025-07-10,54.6963,54.6963,54.38,54.38,949,54.6963,54.6963,54.38,54.38,949,0.0,1.0
2025-07-11,54.2761,54.52,54.2761,54.285,987,54.2761,54.52,54.2761,54.285,987,0.0,1.0
2025-07-14,54.7512,54.79,54.27,54.27,1084,54.7512,54.79,54.27,54.27,1084,0.0,1.0
2025-07-15,53.9043,54.22,53.84,54.14,1193,53.9043,54.22,53.84,54.14,1193,0.0,1.0
2025-07-16,54.2649,54.3278,54.0223,54.0223,1524,54.2649,54.3278,54.0223,54.0223,1524,0.0,1.0
2025-07-17,54.7116,54.75,54.412,54.412,3434,54.7116,54.75,54.412,54.412,3434,0.0,1.0
2025-07-18,54.8117,55.13,54.8,55.13,3126,54.8117,55.13,54.8,55.13,3126,0.0,1.0
2025-07-21,54.4248,54.98,54.4248,54.71,1179,54.4248,54.98,54.4248,54.71,1179,0.0,1.0
2025-07-22,54.5359,54.62,54.34,54.36,2788,54.5359,54.62,54.34,54.36,2788,0.0,1.0
2025-07-23,55.2255,55.27,54.85,54.97,1716,55.2255,55.27,54.85,54.97,1716,0.0,1.0
2025-07-24,55.0052,55.195,54.999639,55.195,1229,55.0052,55.195,54.999639,55.195,1229,0.0,1.0
2025-07-25,55.0939,55.18,54.84,54.84,2447,55.0939,55.18,54.84,54.84,2447,0.0,1.0
2025-07-28,54.7246,55.34,54.7246,55.34,2097,54.7246,55.34,54.7246,55.34,2097,0.0,1.0
2025-07-29,54.9246,55.05,54.68,55.01,4064,54.9246,55.05,54.68,55.01,4064,0.0,1.0
2025-07-30,54.7601,55.3,54.54,55.04,1381,54.7601,55.3,54.54,55.04,1381,0.0,1.0
2025-07-31,54.7814,55.37,54.7814,55.37,6636,54.7814,55.37,54.7814,55.37,6636,0.0,1.0
2025-08-01,54.28,54.38,53.8,54.29,17988,54.28,54.38,53.8,54.29,17988,0.0,1.0
2025-08-04,54.96,55.03,54.47,54.47,10964,54.96,55.03,54.47,54.47,10964,0.0,1.0
2025-08-05,54.8353,54.96,54.7162,54.96,1109,54.8353,54.96,54.7162,54.96,1109,0.0,1.0
2025-08-06,54.8891,54.8891,54.62,54.62,7124,54.8891,54.8891,54.62,54.62,7124,0.0,1.0
2025-08-07,54.839,55.15,54.839,55.15,2796,54.839,55.15,54.839,55.15,2796,0.0,1.0
2025-08-08,55.075,55.1,54.88,55.0301,507,55.075,55.1,54.88,55.0301,507,0.0,1.0
2025-08-11,54.8593,55.14,54.8593,55.14,998,54.8593,55.14,54.8593,55.14,998,0.0,1.0
2025-08-12,56.0796,56.0796,55.48,55.48,630,56.0796,56.0796,55.48,55.48,630,0.0,1.0
2025-08-13,56.7949,56.7949,56.16,56.16,752,56.7949,56.7949,56.16,56.16,752,0.0,1.0
2025-08-14,56.5485,56.59,56.38,56.44,1406,56.5485,56.59,56.38,56.44,1406,0.0,1.0
2025-08-15,56.4893,56.65465,56.32,56.32,657,56.4893,56.65465,56.32,56.32,657,0.0,1.0
2025-08-18,56.6017,56.6017,56.32,56.32,1265,56.6017,56.6017,56.32,56.32,1265,0.0,1.0
2025-08-19,56.3162,56.746,56.23,56.665,996,56.3162,56.746,56.23,56.665,996,0.0,1.0
2025-08-20,56.2379,56.2379,55.8,56.1022,3140,56.2379,56.2379,55.8,56.1022,3140,0.0,1.0
2025-08-21,56.2698,56.2698,55.96,55.96,1781,56.2698,56.2698,55.96,55.96,1781,0.0,1.0
2025-08-22,57.5302,57.6,57.0,57.0,2212,57.5302,57.6,57.0,57.0,2212,0.0,1.0
2025-08-25,57.19,57.295,57.16,57.295,1478,57.19,57.295,57.16,57.295,1478,0.0,1.0
2025-08-26,57.5477,57.5477,57.26,57.26,1061,57.5477,57.5477,57.26,57.26,1061,0.0,1.0
2025-08-27,57.6848,57.6848,57.5822,57.5822,670,57.6848,57.6848,57.5822,57.5822,670,0.0,1.0
2025-08-28,58.0121,58.06,57.71,57.84,595,58.0121,58.06,57.71,57.84,595,0.0,1.0
2025-08-29,57.696,58.0,57.696,58.0,882,57.696,58.0,57.696,58.0,882,0.0,1.0
2025-09-02,57.8243,57.8243,57.42,57.49,1277,57.8243,57.8243,57.42,57.49,1277,0.0,1.0
2025-09-03,58.0083,58.06,58.0083,58.06,717,58.0083,58.06,58.0083,58.06,717,0.0,1.0
2025-09-04,58.23,58.23,57.88,57.97,789,58.23,58.23,57.88,57.97,789,0.0,1.0
2025-09-05,58.8072,58.85,58.5978,58.85,971,58.8072,58.85,58.5978,58.85,971,0.0,1.0
2025-09-08,59.0508,59.08,58.75,59.08,1008,59.0508,59.08,58.75,59.08,1008,0.0,1.0
2025-09-09,59.0703,59.0703,58.752,58.97,1184,59.0703,59.0703,58.752,58.97,1184,0.0,1.0
2025-09-10,59.0195,59.2415,58.8301,59.11,797,59.0195,59.2415,58.8301,59.11,797,0.0,1.0
2025-09-11,59.8518,59.8518,59.8518,59.8518,464,59.8518,59.8518,59.8518,59.8518,464,0.0,1.0
2025-09-12,59.7039,59.845,59.7,59.845,3779,59.7039,59.845,59.7,59.845,3779,0.0,1.0
2025-09-15,59.5437,59.76,59.5437,59.6001,1469,59.5437,59.76,59.5437,59.6001,1469,0.0,1.0
2025-09-16,59.4371,59.65,59.33,59.65,1323,59.4371,59.65,59.33,59.65,1323,0.0,1.0
2025-09-17,59.3609,59.5708,59.3609,59.5708,2215,59.3609,59.5708,59.3609,59.5708,2215,0.0,1.0
2025-09-18,60.0661,60.0661,59.8467,60.05,900,60.0661,60.0661,59.8467,60.05,900,0.0,1.0
2025-09-19,60.052,60.052,59.855,59.94,1201,60.052,60.052,59.855,59.94,1201,0.0,1.0
2025-09-22,60.2101,60.26,59.675,59.81,1197,60.2101,60.26,59.675,59.81,1197,0.0,1.0
2025-09-23,60.0955,60.0955,60.0955,60.0955,457,60.0955,60.0955,60.0955,60.0955,457,0.0,1.0
2025-09-24,59.8476,60.0836,59.8476,60.02,1266,59.8476,60.0836,59.8476,60.02,1266,0.0,1.0
2025-09-25,59.3799,59.4,59.04,59.3,2524,59.3799,59.4,59.04,59.3,2524,0.0,1.0
2025-09-26,60.1203,60.1203,59.6678,59.75,933,60.1203,60.1203,59.6678,59.75,933,0.0,1.0
2025-09-29,59.5734,59.83,59.42,59.83,2235,59.5734,59.83,59.42,59.83,2235,0.0,1.0
2025-09-30,59.5651,59.5651,59.23,59.33,1350,59.5651,59.5651,59.23,59.33,1350,0.0,1.0
2025-10-01,59.8189,59.8575,59.62,59.62,1685,59.8189,59.8575,59.62,59.62,1685,0.0,1.0
2025-10-02,59.9818,59.9818,59.8065,59.8065,1655,59.9818,59.9818,59.8065,59.8065,1655,0.0,1.0
2025-10-03,60.1305,60.3,60.1305,60.3,847,60.1305,60.3,60.1305,60.3,847,0.0,1.0
2025-10-06,60.2049,60.51,60.2049,60.42,1820,60.2049,60.51,60.2049,60.42,1820,0.0,1.0
2025-10-07,59.9214,60.27,59.6,60.27,1064,59.9214,60.27,59.6,60.27,1064,0.0,1.0
2025-10-08,60.3857,60.3857,60.3857,60.3857,375,60.3857,60.3857,60.3857,60.3857,375,0.0,1.0
2025-10-09,59.996,60.09,59.98,60.09,1385,59.996,60.09,59.98,60.09,1385,0.0,1.0
2025-10-10,58.3297,59.0277,58.3297,59.0277,1031,58.3297,59.0277,58.3297,59.0277,1031,0.0,1.0
2025-10-13,59.3028,59.3028,59.13,59.13,610,59.3028,59.3028,59.13,59.13,610,0.0,1.0
2025-10-14,59.6595,59.96,58.65,58.65,1142,59.6595,59.96,58.65,58.65,1142,0.0,1.0
2025-10-15,60.3703,60.58,60.25,60.25,609,60.3703,60.58,60.25,60.25,609,0.0,1.0
2025-10-16,59.8725,60.669,59.69,60.669,1452,59.8725,60.669,59.69,60.669,1452,0.0,1.0
2025-10-17,59.9605,59.9605,59.635,59.8763,1307,59.9605,59.9605,59.635,59.8763,1307,0.0,1.0
2025-10-20,60.7047,60.79,60.16,60.44,1465,60.7047,60.79,60.16,60.44,1465,0.0,1.0
2025-10-21,60.5743,60.6788,60.5743,60.6788,736,60.5743,60.6788,60.5743,60.6788,736,0.0,1.0
2025-10-22,60.0103,60.04,59.9077,59.915,1191,60.0103,60.04,59.9077,59.915,1191,0.0,1.0
2025-10-23,60.5458,60.5458,60.5458,60.5458,476,60.5458,60.5458,60.5458,60.5458,476,0.0,1.0
2025-10-24,61.0651,61.31,61.0222,61.31,1388,61.0651,61.31,61.0222,61.31,1388,0.0,1.0
2025-10-27,61.5976,61.65,61.44,61.55,1204,61.5976,61.65,61.44,61.55,1204,0.0,1.0
2025-10-28,61.551,61.8378,61.551,61.6428,878,61.551,61.8378,61.551,61.6428,878,0.0,1.0
2025-10-29,61.3134,61.8147,61.3134,61.8147,785,61.3134,61.8147,61.3134,61.8147,785,0.0,1.0
2025-10-30,61.0401,61.5518,61.0401,61.4,1451,61.0401,61.5518,61.0401,61.4,1451,0.0,1.0
2025-10-31,61.4159,61.485,61.2,61.485,806,61.4159,61.485,61.2,61.485,806,0.0,1.0
2025-11-03,61.4229,61.6,61.07,61.41,1093,61.4229,61.6,61.07,61.41,1093,0.0,1.0
2025-11-04,60.7364,61.02,60.7364,61.02,717,60.7364,61.02,60.7364,61.02,717,0.0,1.0
2025-11-05,61.3594,61.6407,60.7,60.7,2459,61.3594,61.6407,60.7,60.7,2459,0.0,1.0
2025-11-06,60.6365,60.675,60.6365,60.675,701,60.6365,60.675,60.6365,60.675,701,0.0,1.0
2025-11-07,61.1536,61.1536,60.4,60.4,561,61.1536,61.1536,60.4,60.4,561,0.0,1.0
2025-11-10,61.8743,61.8743,61.4624,61.77,9032,61.8743,61.8743,61.4624,61.77,9032,0.0,1.0
2025-11-11,62.1712,62.34,61.71,61.71,2432,62.1712,62.34,61.71,61.71,2432,0.0,1.0
2025-11-12,62.1672,62.3,62.15,62.3,1452,62.1672,62.3,62.15,62.3,1452,0.0,1.0
2025-11-13,60.8998,61.7351,60.8998,61.676,1212,60.8998,61.7351,60.8998,61.676,1212,0.0,1.0
2025-11-14,61.1138,61.39,61.001,61.01,1402,61.1138,61.39,61.001,61.01,1402,0.0,1.0
2025-11-17,60.6101,61.32,60.6101,61.2,5189,60.6101,61.32,60.6101,61.2,5189,0.0,1.0
2025-11-18,60.6855,60.9209,60.09,60.09,1367,60.6855,60.9209,60.09,60.09,1367,0.0,1.0
2025-11-19,60.6895,60.6895,60.6895,60.6895,347,60.6895,60.6895,60.6895,60.6895,347,0.0,1.0
2025-11-20,59.5051,60.297,59.5051,59.8705,980,59.5051,60.297,59.5051,59.8705,980,0.0,1.0
2025-11-21,60.2816,60.61,59.55,59.55,1305,60.2816,60.61,59.55,59.55,1305,0.0,1.0
2025-11-24,61.6468,61.6468,60.6501,60.6501,966,61.6468,61.6468,60.6501,60.6501,966,0.0,1.0
2025-11-25,62.5635,62.5635,61.81,61.82,1965,62.5635,62.5635,61.81,61.82,1965,0.0,1.0
2025-11-26,63.1191,63.1191,63.0792,63.0792,1024,63.1191,63.1191,63.0792,63.0792,1024,0.0,1.0