date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-07-21,24.7,25.1,24.7,25.1,42000,21.6763934998222,22.0274282123699,21.6763934998222,22.0274282123699,47858.5148405111,0.0,1.0
2010-07-22,25.26,25.42,25.13,25.42,17500,22.167842097389,22.3082559824081,22.053755815811,22.3082559824081,19941.047850213,0.0,1.0
2010-07-23,25.28,25.54,25.08,25.54,8600,22.1853938330164,22.4135663961724,22.0098764767426,22.4135663961724,9799.60065781895,0.0,1.0
2010-07-26,25.37,25.4,25.22,25.4,18900,22.2643766433397,22.2907042467807,22.1327386261343,22.2907042467807,21536.33167823,0.0,1.0
2010-07-27,25.29,25.29,25.2,25.25,8200,22.1941697008301,22.1941697008301,22.1151868905069,22.1590662295753,9343.80527838551,0.0,1.0
2010-07-28,25.2,25.29,25.12,25.25,4900,22.1151868905069,22.1941697008301,22.0449799479973,22.1590662295753,5583.49339805962,0.0,1.0
2010-07-29,25.02,25.3,25.02,25.3,1200,21.9572212698604,22.2029455686438,21.9572212698604,22.2029455686438,1367.38613830032,0.0,1.0
2010-07-30,25.1,25.1,24.99,24.99,600,22.0274282123699,22.0274282123699,21.9308936664193,21.9308936664193,683.69306915016,0.0,1.0
2010-08-02,25.62,25.7124,25.44,25.7,7000,22.483773338682,22.5648623572805,22.3258077180355,22.5539802811915,7976.41914008518,0.0,1.0
2010-08-03,25.8301,25.86,25.75,25.7501,11200,22.6681543214477,22.6943941662106,22.59785962026,22.5979473789381,12762.2706241363,0.0,1.0
2010-08-04,25.86,25.86,25.86,25.86,500,22.6943941662106,22.6943941662106,22.6943941662106,22.6943941662106,569.7442242918,0.0,1.0
2010-08-05,25.91,25.91,25.91,25.91,500,22.7382735052791,22.7382735052791,22.7382735052791,22.7382735052791,569.744224291799,0.0,1.0
2010-08-06,25.71,25.71,25.31,25.31,700,22.5627561490052,22.5627561490052,22.2117214364575,22.2117214364575,797.64191400852,0.0,1.0
2010-08-09,26.056,26.226,26.0,26.0,5500,22.866401175359,23.0155909281918,22.8172563156023,22.8172563156023,6267.18646720979,0.0,1.0
2010-08-10,26.08,26.08,26.08,26.08,500,22.8874632581119,22.8874632581119,22.8874632581119,22.8874632581119,569.744224291798,0.0,1.0
2010-08-11,25.17,25.17,25.17,25.17,100,22.0888592870658,22.0888592870658,22.0888592870658,22.0888592870658,113.94884485836,0.0,1.0
2010-08-12,25.04,25.04,25.04,25.04,1000,21.9747730054878,21.9747730054878,21.9747730054878,21.9747730054878,1139.4884485836,0.0,1.0
2010-08-13,25.17,25.17,25.17,25.17,100,22.0888592870658,22.0888592870658,22.0888592870658,22.0888592870658,113.94884485836,0.0,1.0
2010-08-16,25.24,25.2801,25.24,25.2801,3000,22.1502903617616,22.1854815916946,22.1502903617616,22.1854815916946,3418.4653457508,0.0,1.0
2010-08-17,25.75,25.75,25.57,25.57,6500,22.59785962026,22.59785962026,22.4398939996135,22.4398939996135,7406.67491579339,0.0,1.0
2010-08-18,25.9,25.9,25.8,25.8,600,22.7294976374654,22.7294976374654,22.6417389593285,22.6417389593285,683.693069150159,0.0,1.0
2010-08-19,25.75,25.75,25.75,25.75,500,22.59785962026,22.59785962026,22.59785962026,22.59785962026,569.744224291799,0.0,1.0
2010-08-20,25.3,25.31,25.29,25.31,1200,22.2029455686438,22.2117214364575,22.1941697008301,22.2117214364575,1367.38613830032,0.0,1.0
2010-08-23,25.3313,25.3313,25.3313,25.3313,200,22.2304140349007,22.2304140349007,22.2304140349007,22.2304140349007,227.897689716719,0.0,1.0
2010-08-24,24.96,24.96,24.9,24.9,3800,21.9045660629782,21.9045660629782,21.8519108560961,21.8519108560961,4330.05610461768,0.0,1.0
2010-08-25,24.87,24.87,24.8499,24.8499,700,21.825583252655,21.825583252655,21.8079437583495,21.8079437583495,797.641914008518,0.0,1.0
2010-08-26,25.0,25.15,25.0,25.12,7500,21.939669534233,22.0713075514384,21.939669534233,22.0449799479973,8546.16336437699,0.0,1.0
2010-08-27,25.26,25.26,24.95,25.1,10300,22.167842097389,22.167842097389,21.8957901951645,22.0274282123699,11736.7310204111,0.0,1.0
2010-08-30,25.29,25.29,25.29,25.29,300,22.1941697008301,22.1941697008301,22.1941697008301,22.1941697008301,341.84653457508,0.0,1.0
2010-08-31,25.345,25.345,25.28,25.3,1100,22.2424369738054,22.2424369738054,22.1853938330164,22.2029455686438,1253.43729344196,0.0,1.0
2010-09-01,25.95,25.95,25.67,25.67,1500,22.7733769765339,22.7733769765339,22.5276526777505,22.5276526777505,1709.23267287539,0.0,1.0
2010-09-02,26.03,26.03,26.03,26.03,100,22.8435839190434,22.8435839190434,22.8435839190434,22.8435839190434,113.94884485836,0.0,1.0
2010-09-03,26.23,26.31,26.23,26.31,4300,23.0191012753173,23.0893082178268,23.0191012753173,23.0893082178268,4899.80032890946,0.0,1.0
2010-09-07,26.23,26.23,26.23,26.23,100,23.0191012753173,23.0191012753173,23.0191012753173,23.0191012753173,113.94884485836,0.0,1.0
2010-09-08,26.3,26.46,26.3,26.36,4000,23.0805323500131,23.2209462350322,23.0805323500131,23.1331875568953,4557.9537943344,0.0,1.0
2010-09-09,26.52,26.52,26.52,26.52,800,23.2736014419144,23.2736014419144,23.2736014419144,23.2736014419144,911.590758866877,0.0,1.0
2010-09-10,26.56,26.62,26.52,26.62,1900,23.3087049131691,23.3613601200513,23.2736014419144,23.3613601200513,2165.02805230884,0.0,1.0
2010-09-13,27.065,27.065,26.86,26.86,300,23.7518862377607,23.7518862377607,23.5719809475799,23.5719809475799,341.846534575079,0.0,1.0
2010-09-14,27.14,27.18,27.14,27.14,1300,23.8177052463634,23.8528087176181,23.8177052463634,23.8177052463634,1481.33498315867,0.0,1.0
2010-09-15,27.27,27.27,27.23,27.24,1500,23.9317915279414,23.9317915279414,23.8966880566866,23.9054639245003,1709.23267287539,0.0,1.0
2010-09-16,27.32,27.32,27.32,27.32,200,23.9756708670098,23.9756708670098,23.9756708670098,23.9756708670098,227.89768971672,0.0,1.0
2010-09-17,27.2448,27.2448,27.22,27.22,600,23.9096763410509,23.9096763410509,23.8879121888729,23.8879121888729,683.693069150158,0.0,1.0
2010-09-20,27.8099,27.8099,27.7399,27.7399,500,24.4056006312027,24.4056006312027,24.3441695565068,24.3441695565068,569.744224291798,0.0,1.0
2010-09-21,27.75,27.75,27.66,27.66,500,24.3530331829986,24.3530331829986,24.2740503726754,24.2740503726754,569.7442242918,0.0,1.0
2010-09-22,27.58,27.71,27.53,27.63,30700,24.2038434301659,24.3179297117439,24.1599640910974,24.2477227692343,34982.2953715164,0.0,1.0
2010-09-23,27.6948,27.85,27.59,27.85,4800,24.3045903926671,24.4407918611356,24.2126192979796,24.4407918611356,5469.54455320126,0.0,1.0
2010-09-24,27.935,27.935,27.78,27.78,15500,24.515386737552,24.515386737552,24.3793607864397,24.3793607864397,17662.0709530457,0.0,1.0
2010-09-27,28.16,28.16,28.08,28.096,10900,24.7128437633601,24.7128437633601,24.6426368208505,24.6566782093524,12420.4240895612,0.0,1.0
2010-09-28,28.22,28.26,28.08,28.08,7200,24.7654989702422,24.800602441497,24.6426368208505,24.6426368208505,8204.31682980191,0.0,1.0
2010-09-29,28.32,28.32,28.225,28.26,100100,24.8532576483792,24.8532576483792,24.7698869041491,24.800602441497,114062.793703218,0.0,1.0
2010-09-30,28.21,28.37,28.2,28.37,5000,24.7567231024285,24.8971369874476,24.7479472346148,24.8971369874476,5697.442242918,0.0,1.0
2010-10-01,28.3,28.3,28.3,28.3,5000,24.8357059127518,24.8357059127518,24.8357059127518,24.8357059127518,5697.44224291798,0.0,1.0
2010-10-04,28.053,28.75,28.0,28.75,21500,24.6189419777535,25.230619964368,24.572429878341,25.230619964368,24499.0016445474,0.0,1.0
2010-10-05,28.65,28.66,28.33,28.33,69700,25.142861286231,25.1516371540447,24.8620335161928,24.8620335161928,79422.3448662769,0.0,1.0
2010-10-06,28.566,28.75,28.506,28.75,4900,25.069143996596,25.230619964368,25.0164887897138,25.230619964368,5583.49339805963,0.0,1.0
2010-10-07,28.39,28.59,28.39,28.59,3400,24.914688723075,25.0902060793489,24.914688723075,25.0902060793489,3874.26072518423,0.0,1.0
2010-10-08,28.5164,28.556,28.46,28.46,1100,25.0256156922401,25.0603681287823,24.9761197977709,24.9761197977709,1253.43729344196,0.0,1.0
2010-10-11,28.628,28.69,28.628,28.69,800,25.1235543770409,25.1779647574858,25.1235543770409,25.1779647574858,911.590758866878,0.0,1.0
2010-10-12,28.76,28.76,28.45,28.64,2000,25.2393958321817,25.2393958321817,24.9673439299572,25.1340854184173,2278.97689716719,0.0,1.0
2010-10-13,29.1599,29.17,29.1599,29.17,1200,25.5903427860512,25.5992064125431,25.5903427860512,25.5992064125431,1367.38613830032,0.0,1.0
2010-10-14,28.96,29.13,28.77,29.13,3800,25.4149131884555,25.5641029412883,25.2481716999953,25.5641029412883,4330.05610461768,0.0,1.0
2010-10-15,28.77,28.78,28.76,28.78,800,25.2481716999953,25.256947567809,25.2393958321817,25.256947567809,911.59075886688,0.0,1.0
2010-10-18,28.79,28.79,28.79,28.79,500,25.2657234356227,25.2657234356227,25.2657234356227,25.2657234356227,569.7442242918,0.0,1.0
2010-10-19,28.2,28.3999,28.2,28.3,1900,24.7479472346148,24.9233768322106,24.7479472346148,24.8357059127518,2165.02805230884,0.0,1.0
2010-10-20,28.7,28.7,28.5765,28.5765,600,25.1867406252995,25.1867406252995,25.0783586578004,25.0783586578004,683.693069150159,0.0,1.0
2010-10-21,29.04,29.04,28.9,28.9,500,25.4851201309651,25.4851201309651,25.3622579815734,25.3622579815734,569.744224291798,0.0,1.0
2010-10-22,29.5,29.5,29.0,29.0,500,25.888810050395,25.888810050395,25.4500166597103,25.4500166597103,569.744224291798,0.0,1.0
2010-10-25,29.18,29.69,29.174,29.69,3900,25.6079822803568,26.0555515388551,25.6027167596686,26.0555515388551,4444.00494947603,0.0,1.0
2010-10-26,28.89,28.8999,28.824,28.8299,1100,25.3534821137597,25.3621702228952,25.2955613861893,25.3007391481994,1253.43729344196,0.0,1.0
2010-10-27,28.87,28.87,28.87,28.87,200,25.3359303781323,25.3359303781323,25.3359303781323,25.3359303781323,227.897689716719,0.0,1.0
2010-10-28,28.77,28.77,28.77,28.77,200,25.2481716999953,25.2481716999953,25.2481716999953,25.2481716999953,227.89768971672,0.0,1.0
2010-10-29,28.8593,28.8593,28.8593,28.8593,300,25.3265401995716,25.3265401995716,25.3265401995716,25.3265401995716,341.84653457508,0.0,1.0
2010-11-01,28.92,28.92,28.92,28.92,500,25.3798097172007,25.3798097172007,25.3798097172007,25.3798097172007,569.7442242918,0.0,1.0
2010-11-02,29.0201,29.0201,29.0201,29.0201,200,25.4676561540158,25.4676561540158,25.4676561540158,25.4676561540158,227.89768971672,0.0,1.0
2010-11-03,29.11,29.11,29.09,29.09,400,25.5465512056609,25.5465512056609,25.5289994700335,25.5289994700335,455.795379433439,0.0,1.0
2010-11-04,29.47,29.49,29.45,29.49,3200,25.8624824469539,25.8800341825813,25.8449307113265,25.8800341825813,3646.36303546751,0.0,1.0
2010-11-05,29.225,29.44,29.2001,29.44,600,25.6474736855184,25.8361548435128,25.6256217746623,25.8361548435128,683.693069150158,0.0,1.0
2010-11-08,29.21,29.21,27.97,27.97,2300,25.6343098837979,25.6343098837979,24.5461022748999,24.5461022748999,2620.82343174227,0.0,1.0
2010-11-09,29.055,29.3,29.055,29.14,1200,25.4982839326856,25.7132926941211,25.4982839326856,25.572878809102,1367.38613830032,0.0,1.0
2010-11-10,29.03,29.03,29.03,29.03,100,25.4763442631514,25.4763442631514,25.4763442631514,25.4763442631514,113.94884485836,0.0,1.0
2010-11-11,28.9899,28.9899,28.92,28.92,400,25.4411530332185,25.4411530332185,25.3798097172007,25.3798097172007,455.795379433438,0.0,1.0
2010-11-12,28.69,29.01,27.02,29.01,5500,25.1779647574858,25.458792527524,23.712394832599,25.458792527524,6267.18646720979,0.0,1.0
2010-11-15,28.78,29.2,28.78,29.2,500,25.256947567809,25.6255340159842,25.256947567809,25.6255340159842,569.7442242918,0.0,1.0
2010-11-16,28.78,28.78,28.78,28.78,0,25.256947567809,25.256947567809,25.256947567809,25.256947567809,0,0.0,1.0
2010-11-17,28.32,28.38,28.18,28.25,3300,24.8532576483792,24.9059128552613,24.7303954989874,24.7918265736833,3760.31188032587,0.0,1.0
2010-11-18,28.53,28.53,28.53,28.53,100,25.0375508724667,25.0375508724667,25.0375508724667,25.0375508724667,113.94884485836,0.0,1.0
2010-11-19,28.53,28.53,28.53,28.53,0,25.0375508724667,25.0375508724667,25.0375508724667,25.0375508724667,0,0.0,1.0
2010-11-22,28.98,28.98,28.6901,28.83,1500,25.4324649240829,25.4324649240829,25.1780525161639,25.3008269068775,1709.2326728754,0.0,1.0
2010-11-23,28.28,28.28,28.28,28.28,1000,24.8181541771244,24.8181541771244,24.8181541771244,24.8181541771244,1139.4884485836,0.0,1.0
2010-11-24,28.65,28.65,28.65,28.65,800,25.142861286231,25.142861286231,25.142861286231,25.142861286231,911.590758866879,0.0,1.0
2010-11-26,28.74,28.74,28.59,28.63,2900,25.2218440965543,25.2218440965543,25.0902060793489,25.1253095506036,3304.51650089243,0.0,1.0
2010-11-29,28.38,28.59,28.38,28.59,1000,24.9059128552613,25.0902060793489,24.9059128552613,25.0902060793489,1139.4884485836,0.0,1.0
2010-11-30,28.3,28.38,28.3,28.38,1800,24.8357059127518,24.9059128552613,24.8357059127518,24.9059128552613,2051.07920745047,0.0,1.0
2010-12-01,28.78,28.78,28.57,28.57,1700,25.256947567809,25.256947567809,25.0726543437215,25.0726543437215,1937.13036259212,0.0,1.0
2010-12-02,29.2,29.24,28.78,28.78,25300,25.6255340159842,25.6606374872389,25.256947567809,25.256947567809,28829.057749165,0.0,1.0
2010-12-03,29.2071,29.25,29.16,29.16,4500,25.6317648821319,25.6694133550526,25.5904305447294,25.5904305447294,5127.69801862619,0.0,1.0
2010-12-06,29.27,29.27,29.02,29.02,2200,25.68696509068,25.68696509068,25.4675683953377,25.4675683953377,2506.87458688392,0.0,1.0
2010-12-07,29.37,29.44,29.37,29.44,10400,25.7747237688169,25.8361548435128,25.7747237688169,25.8361548435128,11850.6798652694,0.0,1.0
2010-12-08,29.19,29.34,29.1,29.34,2200,25.6167581481705,25.7483961653759,25.5377753378472,25.7483961653759,2506.87458688391,0.0,1.0
2010-12-09,29.19,29.19,29.19,29.19,400,25.6167581481705,25.6167581481705,25.6167581481705,25.6167581481705,455.795379433439,0.0,1.0
2010-12-10,29.34,29.35,29.23,29.23,2100,25.7483961653759,25.7571720331896,25.6518616194252,25.6518616194252,2392.92574202555,0.0,1.0
2010-12-13,29.53,29.64,29.44,29.44,5900,25.915137653836,26.0116721997867,25.8361548435128,25.8361548435128,6722.98184664324,0.0,1.0
2010-12-14,29.64,29.81,29.5,29.81,6800,26.0116721997867,26.1608619526194,25.888810050395,26.1608619526194,7748.52145036845,0.0,1.0
2010-12-15,29.4,29.69,29.39,29.64,7900,25.801051372258,26.0555515388551,25.7922755044443,26.0116721997867,9001.95874381043,0.0,1.0
2010-12-16,29.55,29.55,29.32,29.45,1600,25.9326893894634,25.9326893894634,25.7308444297485,25.8449307113265,1823.18151773376,0.0,1.0
2010-12-17,29.54,29.55,29.52,29.55,800,25.9239135216497,25.9326893894634,25.9063617860223,25.9326893894634,911.590758866879,0.0,1.0
2010-12-20,29.31,29.31,29.31,29.31,600,25.7220685619348,25.7220685619348,25.7220685619348,25.7220685619348,683.693069150158,0.0,1.0
2010-12-21,29.55,29.58,29.46,29.53,10700,25.9326893894634,25.9590169929045,25.8537065791402,25.915137653836,12192.5263998445,0.0,1.0
2010-12-22,29.52,29.55,29.46,29.55,5400,25.9063617860223,25.9326893894634,25.8537065791402,25.9326893894634,6153.23762235144,0.0,1.0
2010-12-23,29.55,29.68,29.42,29.58,3200,25.9936728949008,26.1080274626279,25.8793183271736,26.0200624105301,3637.80833829566,0.06949,1.0
2010-12-27,29.59,29.59,29.43,29.51,1000,26.0288589157399,26.0288589157399,25.8881148323834,25.9584868740617,1136.81510571739,0.0,1.0
2010-12-28,29.59,29.66,29.58,29.66,2300,26.0288589157399,26.0904344522084,26.0200624105301,26.0904344522084,2614.67474315001,0.0,1.0
2010-12-29,29.79,29.79,29.64,29.64,600,26.2047890199355,26.2047890199355,26.0728414417888,26.0728414417888,682.089063430437,0.0,1.0
2010-12-30,29.73,29.84,29.65,29.84,9400,26.1520099886768,26.2487715459844,26.0816379469986,26.2487715459844,10686.0619937435,0.0,1.0
2010-12-31,29.84,29.91,29.63,29.73,17300,26.2487715459844,26.3103470824529,26.064044936579,26.1520099886768,19666.9013289109,0.0,1.0
2011-01-03,30.063,30.063,29.88,29.98,1600,26.4449336121625,26.4449336121625,26.2839575668235,26.3719226189213,1818.90416914783,0.0,1.0
2011-01-04,30.01,30.35,29.91,30.3,22200,26.3983121345507,26.6973933116832,26.3103470824529,26.6534107856343,25237.2953469261,0.0,1.0
2011-01-05,29.83,29.898,29.8001,29.842,14100,26.2399750407746,26.2997912762011,26.2136734901974,26.2505308470264,16029.0929906153,0.0,1.0
2011-01-06,29.83,29.85,29.74,29.82,13300,26.2399750407746,26.2575680511942,26.1608064938866,26.2311785355648,15119.6409060414,0.0,1.0
2011-01-07,29.67,29.74,29.67,29.74,1700,26.0992309574181,26.1608064938866,26.0992309574181,26.1608064938866,1932.58567971957,0.0,1.0
2011-01-10,29.648,29.648,29.37,29.47,33200,26.0798786459566,26.0798786459566,25.8353358011247,25.9233008532225,37742.2615098175,0.0,1.0
2011-01-11,29.826,29.8699,29.72,29.76,5900,26.2364564386907,26.2750730965616,26.143213483467,26.1783995043062,6707.20912373263,0.0,1.0
2011-01-12,29.83,29.83,29.83,29.83,0,26.2399750407746,26.2399750407746,26.2399750407746,26.2399750407746,0,0.0,1.0
2011-01-13,29.91,29.91,29.9,29.9,1200,26.3103470824529,26.3103470824529,26.3015505772431,26.3015505772431,1364.17812686087,0.0,1.0
2011-01-14,29.95,29.95,29.882,29.93,1900,26.345533103292,26.345533103292,26.2857168678655,26.3279400928724,2159.94870086305,0.0,1.0
2011-01-18,30.2,30.29,30.1901,30.21,1800,26.5654457335365,26.6446142804245,26.5567371933788,26.5742422387463,2046.26719029131,0.0,1.0
2011-01-19,29.95,30.0,29.95,30.0,900,26.345533103292,26.3895156293409,26.345533103292,26.3895156293409,1023.13359514565,0.0,1.0
2011-01-20,29.5701,29.77,29.51,29.77,300,26.0113538703724,26.1871960095159,25.9584868740617,26.1871960095159,341.044531715219,0.0,1.0
2011-01-21,29.84,29.84,29.84,29.84,200,26.2487715459844,26.2487715459844,26.2487715459844,26.2487715459844,227.363021143479,0.0,1.0
2011-01-24,29.84,29.84,29.84,29.84,0,26.2487715459844,26.2487715459844,26.2487715459844,26.2487715459844,0,0.0,1.0
2011-01-25,29.84,29.84,29.84,29.84,0,26.2487715459844,26.2487715459844,26.2487715459844,26.2487715459844,0,0.0,1.0
2011-01-26,30.23,30.2999,30.23,30.2999,400,26.5918352491658,26.6533228205822,26.5918352491658,26.6533228205822,454.726042286958,0.0,1.0
2011-01-27,30.202,30.202,30.05,30.05,400,26.5672050345784,26.5672050345784,26.4334981553898,26.4334981553898,454.726042286959,0.0,1.0
2011-01-28,30.061,30.1,30.061,30.1,700,26.4431743111205,26.4774806814387,26.4431743111205,26.4774806814387,795.770574002178,0.0,1.0
2011-01-31,29.836,29.86,29.836,29.84,700,26.2452529439005,26.266364556404,26.2452529439005,26.2487715459844,795.770574002176,0.0,1.0
2011-02-01,30.3001,30.37,30.3001,30.37,1400,26.6534987506864,26.7149863221028,26.6534987506864,26.7149863221028,1591.54114800435,0.0,1.0
2011-02-02,30.41,30.43,30.4,30.43,600,26.7501723429419,26.7677653533614,26.7413758377321,26.7677653533614,682.089063430436,0.0,1.0
2011-02-03,30.47,30.47,30.2,30.29,800,26.8029513742006,26.8029513742006,26.5654457335365,26.6446142804245,909.452084573914,0.0,1.0
2011-02-04,30.35,30.35,30.19,30.25,700,26.6973933116832,26.6973933116832,26.5566492283267,26.6094282595854,795.770574002176,0.0,1.0
2011-02-07,30.3986,30.3986,30.29,30.29,700,26.7401443270027,26.7401443270027,26.6446142804245,26.6446142804245,795.770574002177,0.0,1.0
2011-02-08,30.23,30.56,30.23,30.56,900,26.5918352491658,26.8821199210886,26.5918352491658,26.8821199210886,1023.13359514566,0.0,1.0
2011-02-09,30.2012,30.3,30.2012,30.3,800,26.5665013141617,26.6534107856343,26.5665013141617,26.6534107856343,909.452084573915,0.0,1.0
2011-02-10,30.09,30.14,29.94,29.94,1000,26.4686841762289,26.5126667022778,26.3367365980822,26.3367365980822,1136.81510571739,0.0,1.0
2011-02-11,30.27,30.27,30.27,30.27,100,26.627021270005,26.627021270005,26.627021270005,26.627021270005,113.681510571739,0.0,1.0
2011-02-14,30.24,30.24,30.23,30.23,300,26.6006317543756,26.6006317543756,26.5918352491658,26.5918352491658,341.044531715219,0.0,1.0
2011-02-15,30.2,30.38,30.2,30.36,2500,26.5654457335365,26.7237828273125,26.5654457335365,26.706189816893,2842.03776429349,0.0,1.0
2011-02-16,30.2,30.2,30.2,30.2,0,26.5654457335365,26.5654457335365,26.5654457335365,26.5654457335365,0,0.0,1.0
2011-02-17,30.6,30.65,30.3,30.3,2600,26.9173059419277,26.9612884679766,26.6534107856343,26.6534107856343,2955.71927486523,0.0,1.0
2011-02-18,30.8,30.8,30.72,30.72,1100,27.0932360461233,27.0932360461233,27.0228640044451,27.0228640044451,1250.49661628913,0.0,1.0
2011-02-22,30.1,30.69,30.1,30.69,14200,26.4774806814387,26.9964744888157,26.4774806814387,26.9964744888157,16142.774501187,0.0,1.0
2011-02-23,30.01,30.25,29.95,30.25,3400,26.3983121345507,26.6094282595854,26.345533103292,26.6094282595854,3865.17135943914,0.0,1.0
2011-02-24,29.96,29.96,29.96,29.96,500,26.3543296085018,26.3543296085018,26.3543296085018,26.3543296085018,568.407552858697,0.0,1.0
2011-02-25,30.23,30.232,30.17,30.17,9400,26.5918352491658,26.5935945502078,26.5390562179072,26.5390562179072,10686.0619937435,0.0,1.0
2011-02-28,30.5,30.5301,30.48,30.53,2100,26.8293408898299,26.8558183705113,26.8117478794103,26.8557304054592,2387.31172200653,0.0,1.0
2011-03-01,30.3,30.44,30.3,30.44,7500,26.6534107856343,26.7765618585712,26.6534107856343,26.7765618585712,8526.11329288046,0.0,1.0
2011-03-02,30.34,30.34,30.34,30.34,10000,26.6885968064734,26.6885968064734,26.6885968064734,26.6885968064734,11368.151057174,0.0,1.0
2011-03-03,30.63,30.63,30.63,30.63,100,26.943695457557,26.943695457557,26.943695457557,26.943695457557,113.68151057174,0.0,1.0
2011-03-04,30.5999,30.6,30.558,30.558,900,26.9172179768756,26.9173059419277,26.8803606200466,26.8803606200466,1023.13359514566,0.0,1.0
2011-03-07,30.91,30.91,30.91,30.91,200,27.1899976034309,27.1899976034309,27.1899976034309,27.1899976034309,227.363021143479,0.0,1.0
2011-03-08,30.63,30.65,30.35,30.37,11900,26.943695457557,26.9612884679766,26.6973933116832,26.7149863221028,13528.099758037,0.0,1.0
2011-03-09,30.58,30.65,30.479,30.65,900,26.8997129315081,26.9612884679766,26.8108682288894,26.9612884679766,1023.13359514566,0.0,1.0
2011-03-10,29.994,30.22,29.994,30.22,300,26.384237726215,26.5830387439561,26.384237726215,26.5830387439561,341.044531715219,0.0,1.0
2011-03-11,30.02,30.02,30.02,30.02,1000,26.4071086397604,26.4071086397604,26.4071086397604,26.4071086397604,1136.8151057174,0.0,1.0
2011-03-14,29.74,29.96,29.74,29.96,2000,26.1608064938866,26.3543296085018,26.1608064938866,26.3543296085018,2273.63021143479,0.0,1.0
2011-03-15,29.56,29.56,29.06,29.15,7700,26.0024694001106,26.0024694001106,25.5626441396215,25.6418126865096,8753.47631402392,0.0,1.0
2011-03-16,28.68,29.29,28.55,29.28,31600,25.2283769416499,25.7649637594465,25.1140223739227,25.7561672542367,35923.3573406697,0.0,1.0
2011-03-17,29.02,29.1,29.02,29.09,900,25.5274581187824,25.5978301604607,25.5274581187824,25.5890336552509,1023.13359514566,0.0,1.0
2011-03-18,29.19,29.19,29.19,29.19,200,25.6769987073487,25.6769987073487,25.6769987073487,25.6769987073487,227.363021143479,0.0,1.0
2011-03-21,29.73,29.73,29.73,29.73,1000,26.1520099886768,26.1520099886768,26.1520099886768,26.1520099886768,1136.8151057174,0.0,1.0
2011-03-22,29.81,29.81,29.81,29.81,200,26.2223820303551,26.2223820303551,26.2223820303551,26.2223820303551,227.363021143479,0.0,1.0
2011-03-23,29.95,29.95,29.94,29.94,500,26.345533103292,26.345533103292,26.3367365980822,26.3367365980822,568.407552858697,0.0,1.0
2011-03-24,30.25,30.25,29.98,29.98,1100,26.6094282595854,26.6094282595854,26.3719226189213,26.3719226189213,1250.49661628913,0.0,1.0
2011-03-25,30.22,30.43,30.21,30.43,1900,26.5830387439561,26.7677653533614,26.5742422387463,26.7677653533614,2159.94870086305,0.0,1.0
2011-03-28,30.12,30.33,30.12,30.33,200,26.4950736918582,26.6798003012636,26.4950736918582,26.6798003012636,227.363021143479,0.0,1.0
2011-03-29,30.08,30.08,30.08,30.08,400,26.4598876710191,26.4598876710191,26.4598876710191,26.4598876710191,454.726042286958,0.0,1.0
2011-03-30,30.47,30.5,30.2801,30.34,2800,26.8029513742006,26.8293408898299,26.6359057402668,26.6885968064734,3183.0822960087,0.0,1.0
2011-03-31,30.47,30.47,30.47,30.47,0,26.8029513742006,26.8029513742006,26.8029513742006,26.8029513742006,0,0.0,1.0
2011-04-01,31.04,31.04,30.9,30.93,1600,27.304352171158,27.304352171158,27.1812010982211,27.2075906138505,1818.90416914783,0.0,1.0
2011-04-04,31.08,31.08,31.08,31.08,100,27.3395381919972,27.3395381919972,27.3395381919972,27.3395381919972,113.681510571739,0.0,1.0
2011-04-05,31.0801,31.0801,31.0801,31.0801,200,27.3396261570493,27.3396261570493,27.3396261570493,27.3396261570493,227.363021143479,0.0,1.0
2011-04-06,31.18,31.45,31.15,31.45,1300,27.427503244095,27.665008884759,27.4011137284656,27.665008884759,1477.85963743261,0.0,1.0
2011-04-07,30.98,31.21,30.93,31.21,10600,27.2515731398994,27.4538927597243,27.2075906138505,27.4538927597243,12050.2401206044,0.0,1.0
2011-04-08,31.11,31.168,31.07,31.07,1000,27.3659277076265,27.4169474378432,27.3307416867874,27.3307416867874,1136.81510571739,0.0,1.0
2011-04-11,31.05,31.05,31.05,31.05,500,27.3131486763678,27.3131486763678,27.3131486763678,27.3131486763678,568.407552858698,0.0,1.0
2011-04-12,31.05,31.05,31.05,31.05,0,27.3131486763678,27.3131486763678,27.3131486763678,27.3131486763678,0,0.0,1.0
2011-04-13,30.935,30.935,30.9,30.9,600,27.2119888664553,27.2119888664553,27.1812010982211,27.1812010982211,682.089063430438,0.0,1.0
2011-04-14,31.07,31.07,31.07,31.07,100,27.3307416867874,27.3307416867874,27.3307416867874,27.3307416867874,113.681510571739,0.0,1.0
2011-04-15,30.86,30.86,30.86,30.86,200,27.146015077382,27.146015077382,27.146015077382,27.146015077382,227.363021143479,0.0,1.0
2011-04-18,30.2501,30.2501,30.2501,30.2501,200,26.6095162246375,26.6095162246375,26.6095162246375,26.6095162246375,227.363021143479,0.0,1.0
2011-04-19,30.92,30.93,30.62,30.6201,1300,27.1987941086407,27.2075906138505,26.9348989523473,26.9349869173994,1477.85963743261,0.0,1.0
2011-04-20,31.32,31.48,31.32,31.48,6700,27.5506543170319,27.6913984003884,27.5506543170319,27.6913984003884,7616.66120830654,0.0,1.0
2011-04-21,31.32,31.32,31.32,31.32,0,27.5506543170319,27.5506543170319,27.5506543170319,27.5506543170319,0,0.0,1.0
2011-04-25,31.32,31.32,31.32,31.32,0,27.5506543170319,27.5506543170319,27.5506543170319,27.5506543170319,0,0.0,1.0
2011-04-26,31.53,31.53,31.53,31.53,400,27.7353809264373,27.7353809264373,27.7353809264373,27.7353809264373,454.726042286957,0.0,1.0
2011-04-27,31.68,31.68,31.4099,31.41,5600,27.867328504584,27.867328504584,27.6297348988678,27.6298228639199,6366.16459201741,0.0,1.0
2011-04-28,31.7576,31.7576,31.738,31.75,1300,27.9355893850119,27.9355893850119,27.9183482348007,27.9289040410524,1477.85963743261,0.0,1.0
2011-04-29,31.99,31.99,31.95,31.95,500,28.1400201660872,28.1400201660872,28.104834145248,28.104834145248,568.407552858697,0.0,1.0
2011-05-02,32.1899,32.1899,32.12,32.1273,500,28.3158623052307,28.3158623052307,28.2543747338143,28.2607961826174,568.407552858697,0.0,1.0
2011-05-03,31.61,32.25,31.61,32.25,700,27.8057529681155,28.3687293015415,27.8057529681155,28.3687293015415,795.770574002177,0.0,1.0
2011-05-04,31.41,31.59,31.37,31.37,2400,27.6298228639199,27.788159957696,27.5946368430808,27.5946368430808,2728.35625372175,0.0,1.0
2011-05-05,31.49,31.49,31.21,31.295,1600,27.7001949055981,27.7001949055981,27.4538927597243,27.5286630540074,1818.90416914783,0.0,1.0
2011-05-06,31.49,31.49,31.49,31.49,0,27.7001949055981,27.7001949055981,27.7001949055981,27.7001949055981,0,0.0,1.0
2011-05-09,31.4,31.4,31.36,31.36,500,27.6210263587101,27.6210263587101,27.585840337871,27.585840337871,568.407552858698,0.0,1.0
2011-05-10,31.4,31.4,31.4,31.4,0,27.6210263587101,27.6210263587101,27.6210263587101,27.6210263587101,0,0.0,1.0
2011-05-11,31.09,31.29,31.09,31.29,1500,27.3483346972069,27.5242648014025,27.3483346972069,27.5242648014025,1705.22265857609,0.0,1.0
2011-05-12,31.42,31.42,31.11,31.11,600,27.6386193691297,27.6386193691297,27.3659277076265,27.3659277076265,682.089063430437,0.0,1.0
2011-05-13,30.85,31.52,30.85,31.52,500,27.1372185721722,27.7265844212275,27.1372185721722,27.7265844212275,568.407552858698,0.0,1.0
2011-05-16,31.2401,31.2401,31.2401,31.2401,200,27.4803702404057,27.4803702404057,27.4803702404057,27.4803702404057,227.363021143479,0.0,1.0
2011-05-17,31.11,31.11,31.11,31.11,1400,27.3659277076265,27.3659277076265,27.3659277076265,27.3659277076265,1591.54114800435,0.0,1.0
2011-05-18,31.11,31.11,31.11,31.11,0,27.3659277076265,27.3659277076265,27.3659277076265,27.3659277076265,0,0.0,1.0
2011-05-19,31.61,31.61,31.6099,31.6099,500,27.8057529681155,27.8057529681155,27.8056650030634,27.8056650030634,568.407552858698,0.0,1.0
2011-05-20,31.33,31.33,31.33,31.33,200,27.5594508222417,27.5594508222417,27.5594508222417,27.5594508222417,227.363021143479,0.0,1.0
2011-05-23,30.66,30.8,30.63,30.7,5600,26.9700849731864,27.0932360461233,26.943695457557,27.0052709940255,6366.16459201741,0.0,1.0
2011-05-24,30.782,30.94,30.53,30.53,10200,27.0774023367457,27.2163871190602,26.8557304054592,26.8557304054592,11595.5140783174,0.0,1.0
2011-05-25,30.9775,30.9775,30.76,30.76,900,27.2493740135969,27.2493740135969,27.0580500252842,27.0580500252842,1023.13359514566,0.0,1.0
2011-05-26,31.0525,31.0744,30.8101,30.8101,800,27.3153478026703,27.3346121490797,27.1021205163852,27.1021205163852,909.452084573915,0.0,1.0
2011-05-27,31.5167,31.5167,31.5167,31.5167,400,27.7236815745083,27.7236815745083,27.7236815745083,27.7236815745083,454.726042286957,0.0,1.0
2011-05-31,31.75,31.75,31.67,31.67,800,27.9289040410524,27.9289040410524,27.8585319993742,27.8585319993742,909.452084573917,0.0,1.0
2011-06-01,31.75,31.75,31.75,31.75,0,27.9289040410524,27.9289040410524,27.9289040410524,27.9289040410524,0,0.0,1.0
2011-06-02,31.672,31.672,31.672,31.672,100,27.8602913004162,27.8602913004162,27.8602913004162,27.8602913004162,113.681510571739,0.0,1.0
2011-06-03,31.67,31.67,31.67,31.67,0,27.8585319993742,27.8585319993742,27.8585319993742,27.8585319993742,0,0.0,1.0
2011-06-06,31.65,31.66,31.54,31.66,800,27.8409389889546,27.8497354941644,27.744177431647,27.8497354941644,909.452084573917,0.0,1.0
2011-06-07,31.65,31.65,31.65,31.65,0,27.8409389889546,27.8409389889546,27.8409389889546,27.8409389889546,0,0.0,1.0
2011-06-08,31.65,31.65,31.65,31.65,0,27.8409389889546,27.8409389889546,27.8409389889546,27.8409389889546,0,0.0,1.0
2011-06-09,31.21,31.21,31.21,31.21,600,27.4538927597243,27.4538927597243,27.4538927597243,27.4538927597243,682.089063430437,0.0,1.0
2011-06-10,30.82,30.89,30.82,30.89,3300,27.1108290565429,27.1724045930113,27.1108290565429,27.1724045930113,3751.4898488674,0.0,1.0
2011-06-13,30.82,30.82,30.82,30.82,0,27.1108290565429,27.1108290565429,27.1108290565429,27.1108290565429,0,0.0,1.0
2011-06-14,30.82,30.82,30.82,30.82,0,27.1108290565429,27.1108290565429,27.1108290565429,27.1108290565429,0,0.0,1.0
2011-06-15,30.45,30.45,30.45,30.45,300,26.785358363781,26.785358363781,26.785358363781,26.785358363781,341.044531715218,0.0,1.0
2011-06-16,30.12,30.43,29.96,30.43,900,26.4950736918582,26.7677653533614,26.3543296085018,26.7677653533614,1023.13359514566,0.0,1.0
2011-06-17,30.0,30.1,30.0,30.1,600,26.3895156293409,26.4774806814387,26.3895156293409,26.4774806814387,682.089063430436,0.0,1.0
2011-06-20,30.17,30.22,29.93,30.1,2700,26.5390562179072,26.5830387439561,26.3279400928724,26.4774806814387,3069.40078543696,0.0,1.0
2011-06-21,30.65,30.65,30.45,30.51,400,26.9612884679766,26.9612884679766,26.785358363781,26.8381373950397,454.726042286958,0.0,1.0
2011-06-22,30.6,30.6,30.5801,30.5801,600,26.9173059419277,26.9173059419277,26.8998008965602,26.8998008965602,682.089063430437,0.0,1.0
2011-06-23,30.21,30.21,30.08,30.08,400,26.5742422387463,26.5742422387463,26.4598876710191,26.4598876710191,454.726042286957,0.0,1.0
2011-06-24,30.33,30.33,30.19,30.19,500,26.696504864657,26.696504864657,26.573276685262,26.573276685262,568.051888323278,0.01899,1.0
2011-06-27,30.33,30.33,30.33,30.33,100,26.696504864657,26.696504864657,26.696504864657,26.696504864657,113.610377664656,0.0,1.0
2011-06-28,30.33,30.33,30.33,30.33,0,26.696504864657,26.696504864657,26.696504864657,26.696504864657,0,0.0,1.0
2011-06-29,31.4,31.4,31.32,31.32,1200,27.6383202357478,27.6383202357478,27.5679041332363,27.5679041332363,1363.32453197587,0.0,1.0
2011-06-30,31.71,31.71,31.38,31.38,1500,27.9111826329797,27.9111826329797,27.6207162101199,27.6207162101199,1704.15566496983,0.0,1.0
2011-07-01,31.71,31.71,31.71,31.71,0,27.9111826329797,27.9111826329797,27.9111826329797,27.9111826329797,0,0.0,1.0
2011-07-05,31.824,31.824,31.67,31.71,900,28.0115255790585,28.0115255790585,27.875974581724,27.9111826329797,1022.4933989819,0.0,1.0
2011-07-06,31.75,31.81,31.71,31.71,6200,27.9463906842354,27.999202761119,27.9111826329797,27.9111826329797,7043.84341520865,0.0,1.0
2011-07-07,31.87,31.91,31.87,31.91,1000,28.0520148380026,28.0872228892583,28.0520148380026,28.0872228892583,1136.10377664656,0.0,1.0
2011-07-08,31.73,31.73,31.7,31.7,600,27.9287866586075,27.9287866586075,27.9023806201657,27.9023806201657,681.662265987935,0.0,1.0
2011-07-11,31.17,31.17,31.17,31.17,100,27.4358739410273,27.4358739410273,27.4358739410273,27.4358739410273,113.610377664656,0.0,1.0
2011-07-12,30.92,30.92,30.92,30.92,200,27.215823620679,27.215823620679,27.215823620679,27.215823620679,227.220755329312,0.0,1.0
2011-07-13,31.2,31.2,31.2,31.2,300,27.4622799794691,27.4622799794691,27.4622799794691,27.4622799794691,340.831132993967,0.0,1.0
2011-07-14,30.83,31.28,30.68,31.28,2400,27.1366055053536,27.5326960819806,27.0045753131446,27.5326960819806,2726.64906395174,0.0,1.0
2011-07-15,30.83,30.83,30.83,30.83,0,27.1366055053536,27.1366055053536,27.1366055053536,27.1366055053536,0,0.0,1.0
2011-07-18,30.301,30.58,30.301,30.46,2500,26.6709790274966,26.9165551850053,26.6709790274966,26.8109310312381,2840.25944161639,0.0,1.0
2011-07-19,30.8,30.8,30.29,30.29,2800,27.1101994669118,27.1101994669118,26.6612968134013,26.6612968134013,3181.09057461036,0.0,1.0
2011-07-20,31.039,31.07,30.9399,30.9399,2100,27.3205675731648,27.347853812888,27.2333396261787,27.2333396261787,2385.81793095777,0.0,1.0
2011-07-21,31.22,31.27,31.13,31.13,1400,27.479884005097,27.5238940691667,27.4006658897716,27.4006658897716,1590.54528730518,0.0,1.0
2011-07-22,31.5,31.5,31.34,31.34,800,27.7263403638871,27.7263403638871,27.5855081588642,27.5855081588642,908.883021317245,0.0,1.0
2011-07-25,31.56,31.56,31.36,31.42,2200,27.7791524407707,27.7791524407707,27.603112184492,27.6559242613756,2499.42830862242,0.0,1.0
2011-07-26,31.421,31.43,31.37,31.37,3600,27.656804462657,27.6647262741896,27.611914197306,27.611914197306,4089.97359592761,0.0,1.0
2011-07-27,31.09,31.3,31.04,31.04,1600,27.3654578385159,27.5503001076085,27.3214477744462,27.3214477744462,1817.76604263449,0.0,1.0
2011-07-28,31.09,31.09,31.09,31.09,0,27.3654578385159,27.3654578385159,27.3654578385159,27.3654578385159,0,0.0,1.0
2011-07-29,30.64,30.64,30.64,30.64,100,26.9693672618889,26.9693672618889,26.9693672618889,26.9693672618889,113.610377664656,0.0,1.0
2011-08-01,30.64,30.64,30.64,30.64,0,26.9693672618889,26.9693672618889,26.9693672618889,26.9693672618889,0,0.0,1.0
2011-08-02,30.219,30.4828,30.219,30.4828,800,26.5988025224224,26.8309996204539,26.5988025224224,26.8309996204539,908.883021317244,0.0,1.0
2011-08-03,30.22,30.22,30.22,30.22,0,26.5996827237038,26.5996827237038,26.5996827237038,26.5996827237038,0,0.0,1.0
2011-08-04,28.854,29.43,28.854,29.43,900,25.3973277733206,25.9043237114031,25.3973277733206,25.9043237114031,1022.4933989819,0.0,1.0
2011-08-05,28.45,28.55,28.45,28.55,7500,25.0417264556377,25.129746583777,25.0417264556377,25.129746583777,8520.77832484918,0.0,1.0
2011-08-08,26.96,27.71,25.57,27.24,10600,23.7302265463618,24.3903775074067,22.5067467652252,23.9766829051519,12042.7000324535,0.0,1.0
2011-08-09,28.25,28.25,27.6,27.7699,400,24.8656861993591,24.8656861993591,24.2935553664535,24.4431015641622,454.441510658622,0.0,1.0
2011-08-10,27.41,27.41,27.41,27.41,200,24.1263171229887,24.1263171229887,24.1263171229887,24.1263171229887,227.220755329312,0.0,1.0
2011-08-11,28.361,28.361,28.03,28.05,500,24.9633885415937,24.9633885415937,24.6720419174526,24.6896459430804,568.051888323279,0.0,1.0
2011-08-12,28.65,28.7799,27.87,27.87,2200,25.2177667119164,25.3321048583693,24.5312097124296,24.5312097124296,2499.42830862242,0.0,1.0
2011-08-15,28.65,28.65,28.65,28.65,0,25.2177667119164,25.2177667119164,25.2177667119164,25.2177667119164,0,0.0,1.0
2011-08-16,28.86,28.86,28.86,28.86,500,25.4026089810089,25.4026089810089,25.4026089810089,25.4026089810089,568.051888323279,0.0,1.0
2011-08-17,29.0,29.18,28.96,29.18,1700,25.525837160404,25.6842733910548,25.4906291091483,25.6842733910548,1931.37642029915,0.0,1.0
2011-08-18,29.0,29.0,29.0,29.0,0,25.525837160404,25.525837160404,25.525837160404,25.525837160404,0,0.0,1.0
2011-08-19,29.0,29.0,29.0,29.0,0,25.525837160404,25.525837160404,25.525837160404,25.525837160404,0,0.0,1.0
2011-08-22,27.37,28.7,27.37,28.26,1200,24.091109071733,25.261776775986,24.091109071733,24.874488212173,1363.32453197587,0.0,1.0
2011-08-23,27.37,27.37,27.37,27.37,0,24.091109071733,24.091109071733,24.091109071733,24.091109071733,0,0.0,1.0
2011-08-24,28.1101,28.4,28.1101,28.4,300,24.7425460400922,24.9977163915681,24.7425460400922,24.9977163915681,340.831132993966,0.0,1.0
2011-08-25,28.11,28.11,28.11,28.11,0,24.742458019964,24.742458019964,24.742458019964,24.742458019964,0,0.0,1.0
2011-08-26,28.11,28.11,28.11,28.11,0,24.742458019964,24.742458019964,24.742458019964,24.742458019964,0,0.0,1.0
2011-08-29,29.31,29.31,29.31,29.31,500,25.7986995576359,25.7986995576359,25.7986995576359,25.7986995576359,568.051888323278,0.0,1.0
2011-08-30,29.26,29.39,28.96,29.01,2900,25.7546894935662,25.8691156601474,25.4906291091483,25.5346391732179,3294.70095227502,0.0,1.0
2011-08-31,29.76,29.76,29.51,29.5492,1400,26.1947901342629,26.1947901342629,25.9747398139146,26.0092437041452,1590.54528730518,0.0,1.0
2011-09-01,29.696,29.696,29.65,29.65,200,26.1384572522537,26.1384572522537,26.0979679933096,26.0979679933096,227.220755329311,0.0,1.0
2011-09-02,28.99,28.99,28.99,28.99,1100,25.5170351475901,25.5170351475901,25.5170351475901,25.5170351475901,1249.71415431121,0.0,1.0
2011-09-06,28.26,29.33,27.98,28.06,56900,24.874488212173,25.8163035832638,24.6280318533829,24.6984479558943,64644.3048911891,0.0,1.0
2011-09-07,29.07,29.11,28.67,28.67,1000,25.5874512501015,25.6226593013573,25.2353707375442,25.2353707375442,1136.10377664656,0.0,1.0
2011-09-08,28.9,28.93,28.9,28.93,59800,25.4378170322647,25.4642230707065,25.4378170322647,25.4642230707065,67939.005843464,0.0,1.0
2011-09-09,28.17,28.52,28.17,28.34,8800,24.7952700968476,25.1033405453352,24.7952700968476,24.9449043146845,9997.7132344897,0.0,1.0
2011-09-12,27.87,27.87,27.87,27.87,200,24.5312097124296,24.5312097124296,24.5312097124296,24.5312097124296,227.220755329312,0.0,1.0
2011-09-13,28.1,28.1,27.9,28.04,2100,24.7336560071501,24.7336560071501,24.5576157508714,24.6808439302665,2385.81793095777,0.0,1.0
2011-09-14,28.33,28.412,27.77,27.77,3500,24.9361023018705,25.0082788069448,24.4431895842903,24.4431895842903,3976.36321826295,0.0,1.0
2011-09-15,28.4999,28.4999,28.3,28.38,84300,25.0856484995792,25.0856484995792,24.9096962634287,24.9801123659402,95773.5483713049,0.0,1.0
2011-09-16,28.3581,28.36,28.31,28.36,1800,24.9608359578777,24.9625083403123,24.9184982762427,24.9625083403123,2044.9867979638,0.0,1.0
2011-09-19,27.83,27.83,27.47,27.68,2000,24.4960016611739,24.4960016611739,24.1791291998723,24.3639714689649,2272.20755329311,0.0,1.0
2011-09-20,27.83,27.83,27.83,27.83,0,24.4960016611739,24.4960016611739,24.4960016611739,24.4960016611739,0,0.0,1.0
2011-09-21,27.83,27.83,27.83,27.83,0,24.4960016611739,24.4960016611739,24.4960016611739,24.4960016611739,0,0.0,1.0
2011-09-22,25.64,26.41,25.64,26.41,2300,22.5683608549227,23.2461158415955,22.5683608549227,23.2461158415955,2613.03868628708,0.0,1.0
2011-09-23,25.94,26.0,25.86,26.0,8100,22.8324212393407,22.8852333162243,22.7620051368292,22.8852333162243,9202.4405908371,0.0,1.0
2011-09-26,26.18,26.18,26.01,26.01,1400,23.0436695468751,23.0436695468751,22.8940353290382,22.8940353290382,1590.54528730518,0.0,1.0
2011-09-27,27.41,27.41,26.93,26.93,6400,24.1263171229887,24.1263171229887,23.70382050792,23.70382050792,7271.06417053798,0.0,1.0
2011-09-28,26.91,26.91,26.91,26.91,100,23.6862164822921,23.6862164822921,23.6862164822921,23.6862164822921,113.610377664656,0.0,1.0
2011-09-29,26.91,26.91,26.91,26.91,0,23.6862164822921,23.6862164822921,23.6862164822921,23.6862164822921,0,0.0,1.0
2011-09-30,25.78,26.0199,25.78,26.0199,5900,22.6915890343178,22.902749321724,22.6915890343178,22.902749321724,6703.01228221467,0.0,1.0
2011-10-03,25.78,25.78,25.78,25.78,0,22.6915890343178,22.6915890343178,22.6915890343178,22.6915890343178,0,0.0,1.0
2011-10-04,24.7,24.7,24.62,24.69,3100,21.7409716504131,21.7409716504131,21.6705555479016,21.7321696375991,3521.92170760432,0.0,1.0
2011-10-05,25.9,25.9,25.9,25.9,100,22.7972131880849,22.7972131880849,22.7972131880849,22.7972131880849,113.610377664656,0.0,1.0
2011-10-06,25.9,25.9,25.9,25.9,0,22.7972131880849,22.7972131880849,22.7972131880849,22.7972131880849,0,0.0,1.0
2011-10-07,26.4,26.4,26.24,26.38,1800,23.2373138287816,23.2373138287816,23.0964816237586,23.2197098031537,2044.9867979638,0.0,1.0
2011-10-10,26.4,26.4,26.4,26.4,0,23.2373138287816,23.2373138287816,23.2373138287816,23.2373138287816,0,0.0,1.0
2011-10-11,27.24,27.29,27.24,27.29,33200,23.9766829051519,24.0206929692216,23.9766829051519,24.0206929692216,37718.6453846657,0.0,1.0
2011-10-12,28.16,28.16,27.9,27.9,11400,24.7864680840337,24.7864680840337,24.5576157508714,24.5576157508714,12951.5830537707,0.0,1.0
2011-10-13,27.65,27.65,27.65,27.65,400,24.3375654305231,24.3375654305231,24.3375654305231,24.3375654305231,454.441510658623,0.0,1.0
2011-10-14,28.1201,28.1201,28.1201,28.1201,200,24.7513480529061,24.7513480529061,24.7513480529061,24.7513480529061,227.220755329311,0.0,1.0
2011-10-17,27.7501,27.7501,27.7501,27.7501,200,24.4256735787906,24.4256735787906,24.4256735787906,24.4256735787906,227.220755329311,0.0,1.0
2011-10-18,27.75,27.75,27.75,27.75,0,24.4255855586624,24.4255855586624,24.4255855586624,24.4255855586624,0,0.0,1.0
2011-10-19,27.75,27.75,27.75,27.75,0,24.4255855586624,24.4255855586624,24.4255855586624,24.4255855586624,0,0.0,1.0
2011-10-20,27.21,27.21,27.21,27.21,200,23.9502768667101,23.9502768667101,23.9502768667101,23.9502768667101,227.220755329311,0.0,1.0
2011-10-21,27.66,27.66,27.66,27.66,4100,24.3463674433371,24.3463674433371,24.3463674433371,24.3463674433371,4658.02548425087,0.0,1.0
2011-10-24,28.38,28.38,28.2968,28.2968,800,24.9801123659402,24.9801123659402,24.9068796193283,24.9068796193283,908.883021317245,0.0,1.0
2011-10-25,28.1101,28.1101,28.1101,28.1101,200,24.7425460400922,24.7425460400922,24.7425460400922,24.7425460400922,227.220755329311,0.0,1.0
2011-10-26,28.201,28.201,27.9825,28.12,700,24.8225563365708,24.8225563365708,24.6302323565864,24.7512600327779,795.27264365259,0.0,1.0
2011-10-27,29.62,29.62,29.15,29.18,65300,26.0715619548678,26.0715619548678,25.657867352613,25.6842733910548,74187.5766150202,0.0,1.0
2011-10-28,29.76,29.76,29.62,29.62,300,26.1947901342629,26.1947901342629,26.0715619548678,26.0715619548678,340.831132993967,0.0,1.0
2011-10-31,29.76,29.76,29.76,29.76,0,26.1947901342629,26.1947901342629,26.1947901342629,26.1947901342629,0,0.0,1.0
2011-11-01,28.2143,28.25,28.2143,28.25,1900,24.8342630136133,24.8656861993591,24.8342630136133,24.8656861993591,2158.59717562846,0.0,1.0
2011-11-02,28.51,28.51,28.51,28.51,400,25.0945385325213,25.0945385325213,25.0945385325213,25.0945385325213,454.441510658623,0.0,1.0
2011-11-03,28.94,28.94,28.8747,28.8747,400,25.4730250835204,25.4730250835204,25.4155479398454,25.4155479398454,454.441510658623,0.0,1.0
2011-11-04,28.7152,28.7152,28.7152,28.7152,300,25.2751558354632,25.2751558354632,25.2751558354632,25.2751558354632,340.831132993967,0.0,1.0
2011-11-07,28.63,28.63,28.63,28.63,200,25.2001626862885,25.2001626862885,25.2001626862885,25.2001626862885,227.220755329311,0.0,1.0
2011-11-08,29.0236,29.0308,28.72,28.72,1000,25.5466099106449,25.5529473598709,25.2793808016139,25.2793808016139,1136.10377664656,0.0,1.0
2011-11-09,29.02,29.02,29.02,29.02,0,25.5434411860319,25.5434411860319,25.5434411860319,25.5434411860319,0,0.0,1.0
2011-11-10,29.02,29.02,29.02,29.02,0,25.5434411860319,25.5434411860319,25.5434411860319,25.5434411860319,0,0.0,1.0
2011-11-11,28.52,28.78,28.52,28.78,700,25.1033405453352,25.3321928784975,25.1033405453352,25.3321928784975,795.272643652591,0.0,1.0
2011-11-14,28.5,28.61,28.31,28.31,9700,25.0857365197074,25.1825586606606,24.9184982762427,24.9184982762427,11020.2066334716,0.0,1.0
2011-11-15,28.54,28.54,28.49,28.49,700,25.1209445709631,25.1209445709631,25.0769345068934,25.0769345068934,795.27264365259,0.0,1.0
2011-11-16,28.54,28.54,28.54,28.54,0,25.1209445709631,25.1209445709631,25.1209445709631,25.1209445709631,0,0.0,1.0
2011-11-17,28.54,28.54,28.54,28.54,0,25.1209445709631,25.1209445709631,25.1209445709631,25.1209445709631,0,0.0,1.0
2011-11-18,27.761,27.761,27.6137,27.72,1500,24.4352677727578,24.4352677727578,24.3056141240085,24.3991795202206,1704.15566496983,0.0,1.0
2011-11-21,27.01,27.108,26.89,26.89,2000,23.7742366104314,23.860496336008,23.6686124566643,23.6686124566643,2272.20755329312,0.0,1.0
2011-11-22,27.132,27.461,27.11,27.44,800,23.8816211667614,24.1712073883398,23.8622567385708,24.1527231614305,908.883021317246,0.0,1.0
2011-11-23,27.13,27.13,27.13,27.13,0,23.8798607641986,23.8798607641986,23.8798607641986,23.8798607641986,0,0.0,1.0
2011-11-25,27.13,27.13,27.13,27.13,0,23.8798607641986,23.8798607641986,23.8798607641986,23.8798607641986,0,0.0,1.0
2011-11-28,27.23,27.23,27.23,27.23,400,23.967880892338,23.967880892338,23.967880892338,23.967880892338,454.441510658622,0.0,1.0
2011-11-29,27.23,27.23,27.23,27.23,0,23.967880892338,23.967880892338,23.967880892338,23.967880892338,0,0.0,1.0
2011-11-30,27.23,27.23,27.23,27.23,0,23.967880892338,23.967880892338,23.967880892338,23.967880892338,0,0.0,1.0
2011-12-01,28.7,28.7,28.7,28.7,200,25.261776775986,25.261776775986,25.261776775986,25.261776775986,227.220755329312,0.0,1.0
2011-12-02,28.51,29.07,28.44,28.56,22300,25.0945385325213,25.5874512501015,25.0329244428238,25.138548596591,25335.1142192182,0.0,1.0
2011-12-05,28.75,28.75,28.75,28.75,400,25.3057868400557,25.3057868400557,25.3057868400557,25.3057868400557,454.441510658623,0.0,1.0
2011-12-06,28.51,28.51,28.51,28.51,100,25.0945385325213,25.0945385325213,25.0945385325213,25.0945385325213,113.610377664656,0.0,1.0
2011-12-07,28.51,28.51,28.51,28.51,0,25.0945385325213,25.0945385325213,25.0945385325213,25.0945385325213,0,0.0,1.0
2011-12-08,28.48,28.48,28.48,28.48,200,25.0681324940795,25.0681324940795,25.0681324940795,25.0681324940795,227.220755329311,0.0,1.0
2011-12-09,28.596,28.6,28.11,28.2,11000,25.1702358427211,25.1737566478467,24.742458019964,24.8216761352894,12497.1415431121,0.0,1.0
2011-12-12,27.96,28.42,27.77,28.42,1300,24.610427827755,25.0153204171959,24.4431895842903,25.0153204171959,1476.93490964053,0.0,1.0
2011-12-13,27.96,27.96,27.96,27.96,0,24.610427827755,24.610427827755,24.610427827755,24.610427827755,0,0.0,1.0
2011-12-14,27.96,27.96,27.96,27.96,0,24.610427827755,24.610427827755,24.610427827755,24.610427827755,0,0.0,1.0
2011-12-15,27.96,27.96,27.96,27.96,0,24.610427827755,24.610427827755,24.610427827755,24.610427827755,0,0.0,1.0
2011-12-16,27.22,27.28,27.04,27.28,15600,23.959078879524,24.0118909564076,23.8006426488732,24.0118909564076,17723.2189156863,0.0,1.0
2011-12-19,27.22,27.22,27.02,27.1,1200,23.959078879524,23.959078879524,23.7830386232454,23.8534547257568,1363.32453197587,0.0,1.0
2011-12-20,27.65,27.65,27.58,27.622,1400,24.3375654305231,24.3375654305231,24.2759513408256,24.3129197946441,1590.54528730518,0.0,1.0
2011-12-21,27.769,27.77,27.49,27.65,15600,24.4423093830089,24.4431895842903,24.1967332255002,24.3375654305231,17723.2189156863,0.0,1.0
2011-12-22,27.9,27.97,27.87,27.94,5200,24.5576157508714,24.619229840569,24.5312097124296,24.5928238021272,5907.7396385621,0.0,1.0
2011-12-23,28.08,28.08,28.03,28.03,3400,24.8879024797014,24.8879024797014,24.8435864140324,24.8435864140324,3836.08060493917,0.19524,1.0
2011-12-27,28.03,28.04,27.96,28.02,5700,24.8435864140324,24.8524496271662,24.7815439220959,24.8347232008986,6431.07630828038,0.0,1.0
2011-12-28,28.03,28.03,28.03,28.03,0,24.8435864140324,24.8435864140324,24.8435864140324,24.8435864140324,0,0.0,1.0
2011-12-29,27.89,28.03,27.85,27.89,8900,24.7195014301593,24.8435864140324,24.6840485776241,24.7195014301593,10041.505112929,0.0,1.0
2011-12-30,28.11,28.14,27.915,28.01,5300,24.9144921191028,24.9410817585042,24.7416594629938,24.8258599877649,5979.77270769929,0.0,1.0
2012-01-03,28.641,28.97,28.641,28.97,1100,25.3851287365074,25.6767284486093,25.3851287365074,25.6767284486093,1241.08490159797,0.0,1.0
2012-01-04,28.65,28.73,28.58,28.58,500,25.3931056283278,25.4640113333982,25.3310631363913,25.3310631363913,564.129500726349,0.0,1.0
2012-01-05,28.2,28.24,27.91,27.91,19000,24.994261037307,25.0297138898422,24.7372278564269,24.7372278564269,21436.9210276012,0.0,1.0
2012-01-06,27.9525,28.05,27.9525,28.0047,5800,24.7748965122455,24.8613128403,24.7748965122455,24.8211624848039,6543.90220842564,0.0,1.0
2012-01-09,28.04,28.06,28.04,28.06,700,24.8524496271662,24.8701760534338,24.8524496271662,24.8701760534338,789.781301016888,0.0,1.0
2012-01-10,28.4,28.4,28.03,28.03,300,25.1715252999829,25.1715252999829,24.8435864140324,24.8435864140324,338.477700435809,0.0,1.0
2012-01-11,28.44,28.68,28.1,28.68,900,25.2069781525181,25.4196952677292,24.905628905969,25.4196952677292,1015.43310130743,0.0,1.0
2012-01-12,28.25,28.25,28.15,28.15,700,25.038577102976,25.038577102976,24.949944971638,24.949944971638,789.781301016886,0.0,1.0
2012-01-13,28.08,28.08,27.88,27.88,1500,24.8879024797014,24.8879024797014,24.7106382170255,24.7106382170255,1692.38850217905,0.0,1.0
2012-01-17,28.4399,28.4399,28.4399,28.4399,200,25.2068895203868,25.2068895203868,25.2068895203868,25.2068895203868,225.651800290539,0.0,1.0
2012-01-18,28.75,28.75,28.75,28.75,400,25.4817377596658,25.4817377596658,25.4817377596658,25.4817377596658,451.303600581078,0.0,1.0
2012-01-19,29.17,29.17,29.084,29.084,400,25.8539927112853,25.8539927112853,25.7777690783346,25.7777690783346,451.303600581078,0.0,1.0
2012-01-20,29.09,29.09,29.0899,29.0899,400,25.7830870062149,25.7830870062149,25.7829983740836,25.7829983740836,451.303600581078,0.0,1.0
2012-01-23,29.09,29.09,29.09,29.09,0,25.7830870062149,25.7830870062149,25.7830870062149,25.7830870062149,0,0.0,1.0
2012-01-24,28.8798,28.8798,28.8798,28.8798,400,25.5967822661425,25.5967822661425,25.5967822661425,25.5967822661425,451.303600581078,0.0,1.0
2012-01-25,28.88,28.88,28.88,28.88,0,25.5969595304052,25.5969595304052,25.5969595304052,25.5969595304052,0,0.0,1.0
2012-01-26,29.39,29.46,29.19,29.46,32700,26.0489834002288,26.1110258921654,25.8717191375529,26.1110258921654,36894.0693475032,0.0,1.0
2012-01-27,29.39,29.39,29.39,29.39,0,26.0489834002288,26.0489834002288,26.0489834002288,26.0489834002288,0,0.0,1.0
2012-01-30,28.89,28.89,28.7,28.7,500,25.605822743539,25.605822743539,25.4374216939968,25.4374216939968,564.129500726347,0.0,1.0
2012-01-31,29.0412,29.0412,29.0412,29.0412,400,25.739834526122,25.739834526122,25.739834526122,25.739834526122,451.303600581078,0.0,1.0
2012-02-01,29.6768,29.73,29.6768,29.72,16100,26.3031803529061,26.3503326467779,26.3031803529061,26.3414694336441,18164.9699233884,0.0,1.0
2012-02-02,29.8,29.8,29.8,29.8,200,26.4123751387145,26.4123751387145,26.4123751387145,26.4123751387145,225.651800290539,0.0,1.0
2012-02-03,29.8,29.8,29.8,29.8,0,26.4123751387145,26.4123751387145,26.4123751387145,26.4123751387145,0,0.0,1.0
2012-02-06,29.8,29.8,29.8,29.8,0,26.4123751387145,26.4123751387145,26.4123751387145,26.4123751387145,0,0.0,1.0
2012-02-07,29.95,29.95,29.95,29.95,300,26.5453233357214,26.5453233357214,26.5453233357214,26.5453233357214,338.477700435809,0.0,1.0
2012-02-08,29.8,30.03,29.76,29.88,10600,26.4123751387145,26.6162290407918,26.3769222861793,26.4832808437849,11959.5454153986,0.0,1.0
2012-02-09,29.8,29.8,29.8,29.8,0,26.4123751387145,26.4123751387145,26.4123751387145,26.4123751387145,0,0.0,1.0
2012-02-10,29.73,29.7899,29.73,29.7899,400,26.3503326467779,26.4034232934493,26.3503326467779,26.4034232934493,451.303600581078,0.0,1.0
2012-02-13,30.0176,30.0176,30.0176,30.0176,600,26.6052386565059,26.6052386565059,26.6052386565059,26.6052386565059,676.955400871617,0.0,1.0
2012-02-14,30.02,30.02,30.02,30.02,0,26.607365827658,26.607365827658,26.607365827658,26.607365827658,0,0.0,1.0
2012-02-15,30.17,30.17,30.11,30.1101,900,26.740314024665,26.740314024665,26.6871347458622,26.6872233779935,1015.43310130742,0.0,1.0
2012-02-16,30.4499,30.4499,30.4499,30.4499,200,26.9883953602799,26.9883953602799,26.9883953602799,26.9883953602799,225.651800290539,0.0,1.0
2012-02-17,30.33,30.4,30.33,30.4,800,26.8821254348057,26.9441679267423,26.8821254348057,26.9441679267423,902.607201162157,0.0,1.0
2012-02-21,30.33,30.33,30.33,30.33,0,26.8821254348057,26.8821254348057,26.8821254348057,26.8821254348057,0,0.0,1.0
2012-02-22,30.41,30.41,30.41,30.41,300,26.9530311398761,26.9530311398761,26.9530311398761,26.9530311398761,338.477700435809,0.0,1.0
2012-02-23,30.41,30.41,30.41,30.41,0,26.9530311398761,26.9530311398761,26.9530311398761,26.9530311398761,0,0.0,1.0
2012-02-24,30.41,30.41,30.41,30.41,0,26.9530311398761,26.9530311398761,26.9530311398761,26.9530311398761,0,0.0,1.0
2012-02-27,30.446,30.446,30.3902,30.3902,800,26.9849387071578,26.9849387071578,26.9354819778712,26.9354819778712,902.607201162155,0.0,1.0
2012-02-28,30.87,30.87,30.5822,30.5822,1200,27.3607389440307,27.3607389440307,27.1056556700401,27.1056556700401,1353.91080174324,0.0,1.0
2012-02-29,30.45,30.5543,30.45,30.52,800,26.9884839924113,27.0809273053968,26.9884839924113,27.0505264843478,902.607201162155,0.0,1.0
2012-03-01,30.68,30.68,30.67,30.6701,800,27.1923378944886,27.1923378944886,27.1834746813548,27.1835633134861,902.607201162156,0.0,1.0
2012-03-02,30.68,30.68,30.68,30.68,0,27.1923378944886,27.1923378944886,27.1923378944886,27.1923378944886,0,0.0,1.0
2012-03-05,30.2,30.2,30.2,30.2,600,26.7669036640663,26.7669036640663,26.7669036640663,26.7669036640663,676.955400871619,0.0,1.0
2012-03-06,29.39,29.39,29.39,29.39,200,26.0489834002288,26.0489834002288,26.0489834002288,26.0489834002288,225.651800290539,0.0,1.0
2012-03-07,29.8875,29.8875,29.49,29.49,600,26.4899282536352,26.4899282536352,26.1376155315668,26.1376155315668,676.955400871617,0.0,1.0
2012-03-08,30.511,30.511,30.29,30.29,700,27.0425495925274,27.0425495925274,26.8466725822705,26.8466725822705,789.781301016888,0.0,1.0
2012-03-09,30.39,30.44,30.3625,30.42,1100,26.9353047136085,26.9796207792775,26.9109308774906,26.9618943530099,1241.08490159796,0.0,1.0
2012-03-12,30.3105,30.34,30.3105,30.34,500,26.8648421691948,26.8909886479395,26.8648421691948,26.8909886479395,564.129500726348,0.0,1.0
2012-03-13,30.58,30.58,30.48,30.48,900,27.1037057631506,27.1037057631506,27.0150736318127,27.0150736318127,1015.43310130743,0.0,1.0
2012-03-14,30.54,30.54,30.54,30.54,500,27.0682529106154,27.0682529106154,27.0682529106154,27.0682529106154,564.129500726349,0.0,1.0
2012-03-15,30.54,30.54,30.54,30.54,0,27.0682529106154,27.0682529106154,27.0682529106154,27.0682529106154,0,0.0,1.0
2012-03-16,30.84,30.94,30.84,30.94,1000,27.3341493046293,27.4227814359673,27.3341493046293,27.4227814359673,1128.2590014527,0.0,1.0
2012-03-19,30.84,30.84,30.84,30.84,0,27.3341493046293,27.3341493046293,27.3341493046293,27.3341493046293,0,0.0,1.0
2012-03-20,30.76,30.76,30.76,30.76,500,27.263243599559,27.263243599559,27.263243599559,27.263243599559,564.129500726347,0.0,1.0
2012-03-21,30.98,31.01,30.98,31.01,400,27.4582342885025,27.4848239279039,27.4582342885025,27.4848239279039,451.303600581078,0.0,1.0
2012-03-22,30.8299,30.8299,30.8299,30.8299,200,27.3251974593642,27.3251974593642,27.3251974593642,27.3251974593642,225.651800290539,0.0,1.0
2012-03-23,30.83,30.83,30.83,30.83,0,27.3252860914955,27.3252860914955,27.3252860914955,27.3252860914955,0,0.0,1.0
2012-03-26,30.83,30.83,30.83,30.83,0,27.3252860914955,27.3252860914955,27.3252860914955,27.3252860914955,0,0.0,1.0
2012-03-27,31.37,31.4699,31.33,31.4699,6000,27.8038996007206,27.8924430999272,27.7684467481854,27.8924430999272,6769.55400871617,0.0,1.0
2012-03-28,31.0,31.18,31.0,31.18,500,27.4759607147701,27.6354985511784,27.4759607147701,27.6354985511784,564.129500726348,0.0,1.0
2012-03-29,30.76,30.7699,30.76,30.7699,500,27.263243599559,27.2720181805614,27.263243599559,27.2720181805614,564.129500726347,0.0,1.0
2012-03-30,30.95,31.02,30.95,31.02,1200,27.4316446491011,27.4936871410377,27.4316446491011,27.4936871410377,1353.91080174324,0.0,1.0
2012-04-02,30.95,30.95,30.95,30.95,0,27.4316446491011,27.4316446491011,27.4316446491011,27.4316446491011,0,0.0,1.0
2012-04-03,31.4,31.43,31.4,31.43,1200,27.830489240122,27.8570788795234,27.830489240122,27.8570788795234,1353.91080174323,0.0,1.0
2012-04-04,31.4,31.4,31.4,31.4,0,27.830489240122,27.830489240122,27.830489240122,27.830489240122,0,0.0,1.0
2012-04-05,31.4,31.4,31.4,31.4,0,27.830489240122,27.830489240122,27.830489240122,27.830489240122,0,0.0,1.0
2012-04-09,31.4,31.4,31.4,31.4,0,27.830489240122,27.830489240122,27.830489240122,27.830489240122,0,0.0,1.0
2012-04-10,29.9053,29.9053,29.86,29.86,900,26.5057047730134,26.5057047730134,26.4655544175173,26.4655544175173,1015.43310130742,0.0,1.0
2012-04-11,29.91,29.91,29.91,29.91,0,26.5098704831862,26.5098704831862,26.5098704831862,26.5098704831862,0,0.0,1.0
2012-04-12,29.91,29.91,29.91,29.91,0,26.5098704831862,26.5098704831862,26.5098704831862,26.5098704831862,0,0.0,1.0
2012-04-13,29.91,29.91,29.91,29.91,0,26.5098704831862,26.5098704831862,26.5098704831862,26.5098704831862,0,0.0,1.0
2012-04-16,30.213,30.213,30.213,30.213,200,26.7784258411403,26.7784258411403,26.7784258411403,26.7784258411403,225.651800290539,0.0,1.0
2012-04-17,30.672,30.672,30.63,30.63,400,27.1852473239816,27.1852473239816,27.1480218288196,27.1480218288196,451.303600581078,0.0,1.0
2012-04-18,30.554,30.63,30.554,30.63,600,27.0806614090028,27.1480218288196,27.0806614090028,27.1480218288196,676.955400871616,0.0,1.0
2012-04-19,30.4222,30.4222,30.4222,30.4222,300,26.9638442598993,26.9638442598993,26.9638442598993,26.9638442598993,338.477700435809,0.0,1.0
2012-04-20,30.42,30.42,30.42,30.42,0,26.9618943530099,26.9618943530099,26.9618943530099,26.9618943530099,0,0.0,1.0
2012-04-23,29.87,30.066,29.83,29.93,2700,26.4744176306511,26.6481366080735,26.4389647781159,26.5275969094538,3046.29930392227,0.0,1.0
2012-04-24,30.05,30.05,30.05,30.05,200,26.6339554670594,26.6339554670594,26.6339554670594,26.6339554670594,225.651800290539,0.0,1.0
2012-04-25,30.3,30.3,30.25,30.27,1700,26.8555357954043,26.8555357954043,26.8112197297353,26.8289461560029,1918.04030246958,0.0,1.0
2012-04-26,30.36,30.36,30.3,30.3,1200,26.9087150742071,26.9087150742071,26.8555357954043,26.8555357954043,1353.91080174323,0.0,1.0
2012-04-27,30.36,30.36,30.36,30.36,0,26.9087150742071,26.9087150742071,26.9087150742071,26.9087150742071,0,0.0,1.0
2012-04-30,30.36,30.36,30.36,30.36,0,26.9087150742071,26.9087150742071,26.9087150742071,26.9087150742071,0,0.0,1.0
2012-05-01,30.36,30.36,30.36,30.36,0,26.9087150742071,26.9087150742071,26.9087150742071,26.9087150742071,0,0.0,1.0
2012-05-02,30.4884,30.4884,30.4884,30.4884,400,27.0225187308451,27.0225187308451,27.0225187308451,27.0225187308451,451.303600581077,0.0,1.0
2012-05-03,30.2015,30.2015,30.17,30.17,700,26.7682331460364,26.7682331460364,26.740314024665,26.740314024665,789.781301016887,0.0,1.0
2012-05-04,29.57,29.65,29.57,29.65,3600,26.2085212366372,26.2794269417075,26.2085212366372,26.2794269417075,4061.7324052297,0.0,1.0
2012-05-07,29.57,29.57,29.57,29.57,0,26.2085212366372,26.2085212366372,26.2085212366372,26.2085212366372,0,0.0,1.0
2012-05-08,29.07,29.25,29.06,29.25,900,25.7653605799473,25.9248984163557,25.7564973668135,25.9248984163557,1015.43310130743,0.0,1.0
2012-05-09,28.961,28.961,28.87,28.87,400,25.6687515567889,25.6687515567889,25.5880963172714,25.5880963172714,451.303600581079,0.0,1.0
2012-05-10,29.1199,29.1199,29.1199,29.1199,100,25.809588013485,25.809588013485,25.809588013485,25.809588013485,112.825900145269,0.0,1.0
2012-05-11,29.06,29.06,29.045,29.045,300,25.7564973668135,25.7564973668135,25.7432025471128,25.7432025471128,338.477700435809,0.0,1.0
2012-05-14,28.72,28.72,28.72,28.72,100,25.4551481202644,25.4551481202644,25.4551481202644,25.4551481202644,112.82590014527,0.0,1.0
2012-05-15,28.71,28.71,28.71,28.71,200,25.4462849071306,25.4462849071306,25.4462849071306,25.4462849071306,225.651800290539,0.0,1.0
2012-05-16,28.3592,28.46,28.3592,28.4,1200,25.135363390397,25.2247045787857,25.135363390397,25.1715252999829,1353.91080174324,0.0,1.0
2012-05-17,28.36,28.36,28.36,28.36,0,25.1360724474477,25.1360724474477,25.1360724474477,25.1360724474477,0,0.0,1.0
2012-05-18,28.36,28.36,28.36,28.36,0,25.1360724474477,25.1360724474477,25.1360724474477,25.1360724474477,0,0.0,1.0
2012-05-21,28.32,28.32,28.11,28.13,2500,25.1006195949126,25.1006195949126,24.9144921191028,24.9322185453704,2820.64750363173,0.0,1.0
2012-05-22,28.32,28.32,28.32,28.32,0,25.1006195949126,25.1006195949126,25.1006195949126,25.1006195949126,0,0.0,1.0
2012-05-23,27.94,27.96,27.94,27.96,3500,24.7638174958283,24.7815439220959,24.7638174958283,24.7815439220959,3948.90650508443,0.0,1.0
2012-05-24,28.08,28.08,28.08,28.08,200,24.8879024797014,24.8879024797014,24.8879024797014,24.8879024797014,225.651800290539,0.0,1.0
2012-05-25,28.08,28.08,28.08,28.08,0,24.8879024797014,24.8879024797014,24.8879024797014,24.8879024797014,0,0.0,1.0
2012-05-29,28.08,28.08,28.08,28.08,0,24.8879024797014,24.8879024797014,24.8879024797014,24.8879024797014,0,0.0,1.0
2012-05-30,28.0599,28.0599,28.0599,28.0599,100,24.8700874213025,24.8700874213025,24.8700874213025,24.8700874213025,112.82590014527,0.0,1.0
2012-05-31,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-01,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-04,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-05,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-06,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-07,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-08,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-11,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-12,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-13,28.06,28.06,28.06,28.06,0,24.8701760534338,24.8701760534338,24.8701760534338,24.8701760534338,0,0.0,1.0
2012-06-14,27.952,28.06,27.952,28.06,500,24.7744533515888,24.8701760534338,24.7744533515888,24.8701760534338,564.129500726349,0.0,1.0
2012-06-15,28.11,28.13,28.11,28.13,1400,24.9144921191028,24.9322185453704,24.9144921191028,24.9322185453704,1579.56260203378,0.0,1.0
2012-06-18,28.11,28.11,28.11,28.11,0,24.9144921191028,24.9144921191028,24.9144921191028,24.9144921191028,0,0.0,1.0
2012-06-19,28.9,28.9299,28.9,28.9299,300,25.6146859566728,25.6411869639428,25.6146859566728,25.6411869639428,338.477700435808,0.0,1.0
2012-06-20,28.75,28.75,28.75,28.75,100,25.4817377596658,25.4817377596658,25.4817377596658,25.4817377596658,112.82590014527,0.0,1.0
2012-06-21,28.75,28.75,28.75,28.75,0,25.4817377596658,25.4817377596658,25.4817377596658,25.4817377596658,0,0.0,1.0
2012-06-22,28.75,28.75,28.75,28.75,0,25.4817377596658,25.4817377596658,25.4817377596658,25.4817377596658,0,0.0,1.0
2012-06-25,28.75,28.75,28.75,28.75,0,25.5160472577067,25.5160472577067,25.5160472577067,25.5160472577067,0,0.03871,1.0
2012-06-26,27.77,27.78,27.65,27.78,1600,24.6462828642266,24.6551580110989,24.5397811017597,24.6551580110989,1802.78706711152,0.0,1.0
2012-06-27,27.94,27.94,27.88,27.88,400,24.7971603610548,24.7971603610548,24.7439094798214,24.7439094798214,450.69676677788,0.0,1.0
2012-06-28,27.72,27.72,27.66,27.66,200,24.6019071298654,24.6019071298654,24.5486562486319,24.5486562486319,225.34838338894,0.0,1.0
2012-06-29,28.49,28.49,28.49,28.49,300,25.2852934390283,25.2852934390283,25.2852934390283,25.2852934390283,338.02257508341,0.0,1.0
2012-07-02,28.49,28.49,28.49,28.49,0,25.2852934390283,25.2852934390283,25.2852934390283,25.2852934390283,0,0.0,1.0
2012-07-03,28.49,28.49,28.49,28.49,0,25.2852934390283,25.2852934390283,25.2852934390283,25.2852934390283,0,0.0,1.0
2012-07-05,28.85,28.874,28.79,28.79,1300,25.6047987264292,25.6260990789226,25.5515478451957,25.5515478451957,1464.76449202811,0.0,1.0
2012-07-06,28.5067,28.5699,28.5067,28.5699,600,25.300114934305,25.3562058625376,25.300114934305,25.3562058625376,676.045150166819,0.0,1.0
2012-07-09,28.51,28.51,28.51,28.51,0,25.3030437327728,25.3030437327728,25.3030437327728,25.3030437327728,0,0.0,1.0
2012-07-10,28.5,28.5,28.5,28.5,200,25.2941685859006,25.2941685859006,25.2941685859006,25.2941685859006,225.34838338894,0.0,1.0
2012-07-11,28.5,28.5,28.5,28.5,0,25.2941685859006,25.2941685859006,25.2941685859006,25.2941685859006,0,0.0,1.0
2012-07-12,27.889,27.889,27.889,27.889,200,24.7518971120064,24.7518971120064,24.7518971120064,24.7518971120064,225.348383388939,0.0,1.0
2012-07-13,27.89,27.89,27.89,27.89,0,24.7527846266936,24.7527846266936,24.7527846266936,24.7527846266936,0,0.0,1.0
2012-07-16,27.8,27.81,27.8,27.81,500,24.6729083048434,24.6817834517156,24.6729083048434,24.6817834517156,563.370958472349,0.0,1.0
2012-07-17,27.977,27.977,27.8588,27.8588,500,24.8299984044821,24.8299984044821,24.7250941684522,24.7250941684522,563.37095847235,0.0,1.0
2012-07-18,28.19,28.1901,28.19,28.19,1100,25.019039032861,25.0191277843297,25.019039032861,25.019039032861,1239.41610863917,0.0,1.0
2012-07-19,28.19,28.19,28.19,28.19,0,25.019039032861,25.019039032861,25.019039032861,25.019039032861,0,0.0,1.0
2012-07-20,27.9687,27.9687,27.9687,27.9687,200,24.8226320325782,24.8226320325782,24.8226320325782,24.8226320325782,225.348383388939,0.0,1.0
2012-07-23,27.2314,27.2314,27.2314,27.2314,200,24.1682674536875,24.1682674536875,24.1682674536875,24.1682674536875,225.34838338894,0.0,1.0
2012-07-24,27.23,27.23,27.23,27.23,0,24.1670249331254,24.1670249331254,24.1670249331254,24.1670249331254,0,0.0,1.0
2012-07-25,27.69,27.69,27.69,27.69,100,24.5752816892487,24.5752816892487,24.5752816892487,24.5752816892487,112.67419169447,0.0,1.0
2012-07-26,28.37,28.37,28.37,28.37,200,25.1787916765614,25.1787916765614,25.1787916765614,25.1787916765614,225.34838338894,0.0,1.0
2012-07-27,28.8659,28.8659,28.66,28.75,1000,25.6189102099561,25.6189102099561,25.4361709358565,25.5160472577067,1126.7419169447,0.0,1.0
2012-07-30,28.8012,28.8012,28.8012,28.8012,200,25.5614880096926,25.5614880096926,25.5614880096926,25.5614880096926,225.34838338894,0.0,1.0
2012-07-31,28.8,28.8,28.8,28.8,0,25.560422992068,25.560422992068,25.560422992068,25.560422992068,0,0.0,1.0
2012-08-01,28.775,28.97,28.775,28.97,300,25.5382351248874,25.7113004888961,25.5382351248874,25.7113004888961,338.022575083409,0.0,1.0
2012-08-02,28.16,28.16,28.16,28.16,13700,24.9924135922442,24.9924135922442,24.9924135922442,24.9924135922442,15436.3642621424,0.0,1.0
2012-08-03,28.97,28.97,28.9699,28.97,400,25.7113004888961,25.7113004888961,25.7112117374274,25.7113004888961,450.69676677788,0.0,1.0
2012-08-06,28.97,28.97,28.97,28.97,0,25.7113004888961,25.7113004888961,25.7113004888961,25.7113004888961,0,0.0,1.0
2012-08-07,29.3101,29.3101,29.31,29.31,400,26.0131442340212,26.0131442340212,26.0130554825525,26.0130554825525,450.69676677788,0.0,1.0
2012-08-08,29.31,29.31,29.31,29.31,0,26.0130554825525,26.0130554825525,26.0130554825525,26.0130554825525,0,0.0,1.0
2012-08-09,29.38,29.75,29.38,29.75,300,26.0751815106582,26.4035619449313,26.0751815106582,26.4035619449313,338.02257508341,0.0,1.0
2012-08-10,29.38,29.38,29.38,29.38,0,26.0751815106582,26.0751815106582,26.0751815106582,26.0751815106582,0,0.0,1.0
2012-08-13,29.0,29.0,29.0,29.0,300,25.7379259295129,25.7379259295129,25.7379259295129,25.7379259295129,338.022575083409,0.0,1.0
2012-08-14,29.0,29.0,29.0,29.0,0,25.7379259295129,25.7379259295129,25.7379259295129,25.7379259295129,0,0.0,1.0
2012-08-15,29.1369,29.1369,29.1,29.1,300,25.8594266901939,25.8594266901939,25.8266773982353,25.8266773982353,338.02257508341,0.0,1.0
2012-08-16,29.14,29.14,29.14,29.14,0,25.8621779857243,25.8621779857243,25.8621779857243,25.8621779857243,0,0.0,1.0
2012-08-17,29.14,29.14,29.14,29.14,0,25.8621779857243,25.8621779857243,25.8621779857243,25.8621779857243,0,0.0,1.0
2012-08-20,29.14,29.14,29.14,29.14,0,25.8621779857243,25.8621779857243,25.8621779857243,25.8621779857243,0,0.0,1.0
2012-08-21,29.14,29.14,29.14,29.14,0,25.8621779857243,25.8621779857243,25.8621779857243,25.8621779857243,0,0.0,1.0
2012-08-22,29.14,29.14,29.14,29.14,0,25.8621779857243,25.8621779857243,25.8621779857243,25.8621779857243,0,0.0,1.0
2012-08-23,29.0615,29.0615,29.06,29.06,600,25.7925080827772,25.7925080827772,25.7911768107464,25.7911768107464,676.045150166819,0.0,1.0
2012-08-24,29.06,29.06,29.06,29.06,0,25.7911768107464,25.7911768107464,25.7911768107464,25.7911768107464,0,0.0,1.0
2012-08-27,29.202,29.202,29.202,29.202,100,25.9172038963323,25.9172038963323,25.9172038963323,25.9172038963323,112.67419169447,0.0,1.0
2012-08-28,29.25,29.25,29.25,29.25,100,25.959804601319,25.959804601319,25.959804601319,25.959804601319,112.67419169447,0.0,1.0
2012-08-29,29.25,29.25,29.25,29.25,0,25.959804601319,25.959804601319,25.959804601319,25.959804601319,0,0.0,1.0
2012-08-30,28.93,28.93,28.866,28.866,200,25.6757999014072,25.6757999014072,25.6189989614248,25.6189989614248,225.348383388939,0.0,1.0
2012-08-31,28.93,28.93,28.93,28.93,0,25.6757999014072,25.6757999014072,25.6757999014072,25.6757999014072,0,0.0,1.0
2012-09-04,28.98,29.25,28.98,29.25,600,25.7201756357684,25.959804601319,25.7201756357684,25.959804601319,676.045150166819,0.0,1.0
2012-09-05,28.98,28.98,28.98,28.98,0,25.7201756357684,25.7201756357684,25.7201756357684,25.7201756357684,0,0.0,1.0
2012-09-06,29.55,29.55,29.55,29.55,100,26.2260590074864,26.2260590074864,26.2260590074864,26.2260590074864,112.67419169447,0.0,1.0
2012-09-07,29.55,29.55,29.55,29.55,0,26.2260590074864,26.2260590074864,26.2260590074864,26.2260590074864,0,0.0,1.0
2012-09-10,29.55,29.55,29.55,29.55,0,26.2260590074864,26.2260590074864,26.2260590074864,26.2260590074864,0,0.0,1.0
2012-09-11,29.7,29.7,29.6582,29.6582,400,26.3591862105701,26.3591862105701,26.3220880966441,26.3220880966441,450.696766777879,0.0,1.0
2012-09-12,29.72,29.74,29.69,29.74,3200,26.3769365043146,26.3946867980591,26.3503110636978,26.3946867980591,3605.57413422303,0.0,1.0
2012-09-13,29.72,29.72,29.72,29.72,0,26.3769365043146,26.3769365043146,26.3769365043146,26.3769365043146,0,0.0,1.0
2012-09-14,30.4553,30.4553,30.4553,30.4553,500,27.0295260538308,27.0295260538308,27.0295260538308,27.0295260538308,563.37095847235,0.0,1.0
2012-09-17,30.46,30.46,30.46,30.46,0,27.0336973728608,27.0336973728608,27.0336973728608,27.0336973728608,0,0.0,1.0
2012-09-18,29.96,29.96,29.96,29.96,100,26.5899400292485,26.5899400292485,26.5899400292485,26.5899400292485,112.67419169447,0.0,1.0
2012-09-19,30.23,30.28,29.91,29.91,2600,26.8295689947991,26.8739447291603,26.5455642948873,26.5455642948873,2929.52898405622,0.0,1.0
2012-09-20,30.15,30.15,29.99,30.01,4000,26.7585678198212,26.7585678198212,26.6165654698652,26.6343157636097,4506.96766777878,0.0,1.0
2012-09-21,30.3,30.31,30.3,30.31,1300,26.8916950229048,26.9005701697771,26.8916950229048,26.9005701697771,1464.76449202811,0.0,1.0
2012-09-24,30.3,30.3,30.3,30.3,0,26.898981518487,26.898981518487,26.898981518487,26.898981518487,0,0.00821,1.0
2012-09-25,29.5401,30.35,29.5401,30.35,600,26.2243763681273,26.9433692767683,26.2243763681273,26.9433692767683,675.862020556628,0.0,1.0
2012-09-26,29.54,29.54,29.54,29.54,0,26.2242875926107,26.2242875926107,26.2242875926107,26.2242875926107,0,0.0,1.0
2012-09-27,30.06,30.06,29.61,29.61,1500,26.6859202787366,26.6859202787366,26.2864304542046,26.2864304542046,1689.65505139157,0.0,1.0
2012-09-28,30.06,30.06,30.06,30.06,0,26.6859202787366,26.6859202787366,26.6859202787366,26.6859202787366,0,0.0,1.0
2012-10-01,30.26,30.32,30.16,30.16,1600,26.8634713118619,26.9167366217995,26.7746957952992,26.7746957952992,1802.29872148434,0.0,1.0
2012-10-02,29.71,30.05,29.71,30.05,200,26.3752059707672,26.6770427270803,26.3752059707672,26.6770427270803,225.287340185543,0.0,1.0
2012-10-03,29.63,29.63,29.63,29.63,200,26.3041855575171,26.3041855575171,26.3041855575171,26.3041855575171,225.287340185543,0.0,1.0
2012-10-04,29.63,29.63,29.63,29.63,0,26.3041855575171,26.3041855575171,26.3041855575171,26.3041855575171,0,0.0,1.0
2012-10-05,29.63,29.63,29.63,29.63,0,26.3041855575171,26.3041855575171,26.3041855575171,26.3041855575171,0,0.0,1.0
2012-10-08,29.63,29.63,29.63,29.63,0,26.3041855575171,26.3041855575171,26.3041855575171,26.3041855575171,0,0.0,1.0
2012-10-09,29.5897,29.5897,29.57,29.5827,400,26.2684090243424,26.2684090243424,26.2509202475795,26.262194738183,450.574680371085,0.0,1.0
2012-10-10,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-11,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-12,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-15,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-16,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-17,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-18,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-10-19,29.95,29.95,29.95,29.95,200,26.5882672105176,26.5882672105176,26.5882672105176,26.5882672105176,225.287340185543,0.0,1.0
2012-10-22,29.95,29.95,29.95,29.95,0,26.5882672105176,26.5882672105176,26.5882672105176,26.5882672105176,0,0.0,1.0
2012-10-23,29.95,29.95,29.95,29.95,0,26.5882672105176,26.5882672105176,26.5882672105176,26.5882672105176,0,0.0,1.0
2012-10-24,29.7072,29.7072,29.7072,29.7072,200,26.3727202563035,26.3727202563035,26.3727202563035,26.3727202563035,225.287340185543,0.0,1.0
2012-10-25,29.75,31.0,29.54,29.54,4700,26.4107161773923,27.5204101344256,26.2242875926107,26.2242875926107,5294.25249436026,0.0,1.0
2012-10-26,29.85,29.87,29.819,29.865,3500,26.499491693955,26.5172467972675,26.4719712838205,26.5128080214394,3942.528453247,0.0,1.0
2012-10-31,29.85,29.85,29.85,29.85,800,26.499491693955,26.499491693955,26.499491693955,26.499491693955,901.14936074217,0.0,1.0
2012-11-01,30.2,30.2,29.86,29.86,1100,26.8102060019243,26.8102060019243,26.5083692456112,26.5083692456112,1239.08037102049,0.0,1.0
2012-11-02,30.2,30.2,30.2,30.2,0,26.8102060019243,26.8102060019243,26.8102060019243,26.8102060019243,0,0.0,1.0
2012-11-05,30.2,30.2,30.2,30.2,0,26.8102060019243,26.8102060019243,26.8102060019243,26.8102060019243,0,0.0,1.0
2012-11-06,30.2,30.2,30.2,30.2,0,26.8102060019243,26.8102060019243,26.8102060019243,26.8102060019243,0,0.0,1.0
2012-11-07,29.74,30.0,29.74,30.0,4000,26.401838625736,26.632654968799,26.401838625736,26.632654968799,4505.74680371086,0.0,1.0
2012-11-08,29.74,29.74,29.74,29.74,0,26.401838625736,26.401838625736,26.401838625736,26.401838625736,0,0.0,1.0
2012-11-09,29.4,29.4,29.4,29.4,200,26.100001869423,26.100001869423,26.100001869423,26.100001869423,225.287340185543,0.0,1.0
2012-11-12,29.59,29.59,29.48,29.505,1000,26.268675350892,26.268675350892,26.1710222826731,26.1932161618138,1126.43670092772,0.0,1.0
2012-11-13,29.59,29.59,29.59,29.59,0,26.268675350892,26.268675350892,26.268675350892,26.268675350892,0,0.0,1.0
2012-11-14,29.35,29.35,29.35,29.35,2000,26.0556141111417,26.0556141111417,26.0556141111417,26.0556141111417,2252.87340185542,0.0,1.0
2012-11-15,28.7801,28.82,28.7628,28.7628,700,25.549682442251,25.5851038733595,25.5343242778857,25.5343242778857,788.505690649401,0.0,1.0
2012-11-16,28.78,28.78,28.78,28.78,0,25.5495936667345,25.5495936667345,25.5495936667345,25.5495936667345,0,0.0,1.0
2012-11-19,29.35,29.4,29.24,29.31,1100,26.0556141111417,26.100001869423,25.9579610429227,26.0201039045166,1239.08037102048,0.0,1.0
2012-11-20,29.46,29.47,29.46,29.47,700,26.1532671793606,26.1621447310169,26.1532671793606,26.1621447310169,788.505690649399,0.0,1.0
2012-11-21,29.45,29.5301,29.36,29.37,3500,26.1443896277043,26.215498816471,26.0644916627979,26.0733692144542,3942.528453247,0.0,1.0
2012-11-23,29.93,30.0301,29.86,29.86,3400,26.5705121072051,26.6593763992843,26.5083692456112,26.5083692456112,3829.88478315423,0.0,1.0
2012-11-26,29.98,29.9801,29.78,29.78,1300,26.6148998654864,26.614988641003,26.4373488323611,26.4373488323611,1464.36771120603,0.0,1.0
2012-11-27,29.95,30.15,29.8999,29.9399,3000,26.5882672105176,26.765818243643,26.5437906767197,26.5793008833448,3379.31010278315,0.0,1.0
2012-11-28,30.4199,30.4199,29.74,29.8564,5100,27.0054233628456,27.0054233628456,26.401838625736,26.505173327015,5744.82717473134,0.0,1.0
2012-11-29,30.64,30.64,30.54,30.61,400,27.2008182748,27.2008182748,27.1120427582373,27.1741856198312,450.574680371086,0.0,1.0
2012-11-30,30.47,30.49,30.44,30.44,400,27.0498998966435,27.067654999956,27.0232672416747,27.0232672416747,450.574680371085,0.0,1.0
2012-12-03,30.53,30.55,30.39,30.39,2100,27.1031652065811,27.1209203098936,26.9788794833934,26.9788794833934,2365.5170719482,0.0,1.0
2012-12-04,30.43,30.68,30.43,30.68,1100,27.0143896900184,27.2363284814251,27.0143896900184,27.2363284814251,1239.08037102049,0.0,1.0
2012-12-05,30.65,30.65,30.65,30.65,400,27.2096958264563,27.2096958264563,27.2096958264563,27.2096958264563,450.574680371085,0.0,1.0
2012-12-06,30.6,30.75,30.6,30.75,800,27.1653080681749,27.2984713430189,27.1653080681749,27.2984713430189,901.149360742173,0.0,1.0
2012-12-07,30.6,30.91,30.6,30.91,1000,27.1653080681749,27.4405121695192,27.1653080681749,27.4405121695192,1126.43670092772,0.0,1.0
2012-12-10,30.6,30.6,30.6,30.6,0,27.1653080681749,27.1653080681749,27.1653080681749,27.1653080681749,0,0.0,1.0
2012-12-11,30.92,31.01,30.92,31.01,200,27.4493897211755,27.5292876860819,27.4493897211755,27.5292876860819,225.287340185543,0.0,1.0
2012-12-12,30.99,30.99,30.95,30.95,1100,27.5115325827693,27.5115325827693,27.4760223761443,27.4760223761443,1239.08037102049,0.0,1.0
2012-12-13,30.99,30.99,30.99,30.99,0,27.5115325827693,27.5115325827693,27.5115325827693,27.5115325827693,0,0.0,1.0
2012-12-14,30.85,30.9401,30.8399,30.8399,1600,27.3872468595816,27.4672336000046,27.3782805324088,27.3782805324088,1802.29872148434,0.0,1.0
2012-12-17,30.82,30.91,30.82,30.86,600,27.3606142046128,27.4405121695192,27.3606142046128,27.3961244112379,675.862020556629,0.0,1.0
2012-12-18,31.06,31.1501,31.05,31.05,900,27.5736754443632,27.6536621847862,27.5647978927069,27.5647978927069,1013.79303083494,0.0,1.0
2012-12-19,31.22,31.22,31.19,31.19,200,27.7157162708635,27.7157162708635,27.6890836158947,27.6890836158947,225.287340185542,0.0,1.0
2012-12-20,31.47,31.47,31.0301,31.3,3700,27.9376550622701,27.9376550622701,27.547131564911,27.7867366841136,4167.81579343254,0.0,1.0
2012-12-21,31.47,31.47,31.47,31.47,0,27.9376550622701,27.9376550622701,27.9376550622701,27.9376550622701,0,0.0,1.0
2012-12-24,30.75,31.21,30.75,31.2049,1700,27.3480347139159,27.7571435258964,27.3480347139159,27.7526077542853,1911.47190453873,0.05583,1.0
2012-12-26,30.79,30.97,30.79,30.86,2600,27.3836093932185,27.5436954500805,27.3836093932185,27.4458650819982,2923.42761870629,0.0,1.0
2012-12-27,30.83,31.11,30.7381,30.8399,7900,27.4191840725212,27.6682068276398,27.3374512468233,27.4279888056486,8882.72237991525,0.0,1.0
2012-12-28,30.96,30.96,30.89,30.89,300,27.5348017802548,27.5348017802548,27.4725460914752,27.4725460914752,337.318571389187,0.0,1.0
2012-12-31,30.74,31.0,30.74,31.0,500,27.3391410440902,27.5703764595575,27.3391410440902,27.5703764595575,562.197618981979,0.0,1.0
2013-01-02,31.5,31.65,31.5,31.65,1500,28.0150599508406,28.1484649982256,28.0150599508406,28.1484649982256,1686.59285694594,0.0,1.0
2013-01-03,31.64,31.73,31.43,31.53,3400,28.1395713283999,28.2196143568309,27.952804262061,28.0417409603176,3822.94380907746,0.0,1.0
2013-01-04,31.55,31.7,31.49,31.49,2600,28.059528299969,28.1929333473539,28.006166281015,28.006166281015,2923.42761870629,0.0,1.0
2013-01-07,31.8,31.8,31.7251,31.7251,600,28.2818700456106,28.2818700456106,28.2152564586163,28.2152564586163,674.637142778373,0.0,1.0
2013-01-08,31.45,31.63,31.4399,31.4399,5500,27.9705916017123,28.1306776585743,27.9616089951884,27.9616089951884,6184.17380880177,0.0,1.0
2013-01-09,31.66,31.84,31.49,31.84,15500,28.1573586680513,28.3174447249132,28.006166281015,28.3174447249132,17428.1261884413,0.0,1.0
2013-01-10,31.9,32.1299,31.85,32.1299,1400,28.3708067438672,28.5752722131592,28.3263383947389,28.5752722131592,1574.15333314954,0.0,1.0
2013-01-11,32.2958,32.2958,32.2958,32.2958,200,28.722818195567,28.722818195567,28.722818195567,28.722818195567,224.879047592791,0.0,1.0
2013-01-14,32.3206,32.3206,32.0,32.0,1000,28.7448744967346,28.7448744967346,28.4597434421238,28.4597434421238,1124.39523796396,0.0,1.0
2013-01-15,32.17,33.43,31.772,32.08,6800,28.6109358291601,29.7315382271937,28.2569677700987,28.5308928007291,7645.88761815491,0.0,1.0
2013-01-16,32.2,32.2,32.1,32.1,1600,28.6376168386371,28.6376168386371,28.5486801403805,28.5486801403805,1799.03238074233,0.0,1.0
2013-01-17,32.6,32.6,32.2801,32.49,1900,28.9933636316637,28.9933636316637,28.7088551339407,28.8955332635814,2136.35095213152,0.0,1.0
2013-01-18,32.4299,32.43,32.4299,32.43,800,28.8420823079291,28.8421712446274,28.8420823079291,28.8421712446274,899.516190371166,0.0,1.0
2013-01-22,32.5265,32.53,32.26,32.26,1900,28.927995158445,28.931107942884,28.6909788575911,28.6909788575911,2136.35095213152,0.0,1.0
2013-01-23,32.74,32.74,32.74,32.74,100,29.1178750092229,29.1178750092229,29.1178750092229,29.1178750092229,112.439523796396,0.0,1.0
2013-01-24,32.43,32.83,32.43,32.73,1400,28.8421712446274,29.1979180376539,28.8421712446274,29.1089813393973,1574.15333314954,0.0,1.0
2013-01-25,33.05,33.27,33.05,33.27,400,29.3935787738185,29.5892395099831,29.3935787738185,29.5892395099831,449.758095185583,0.0,1.0
2013-01-28,32.75,32.98,32.56,32.7,4100,29.1267686790486,29.3313230850389,28.957788952361,29.0823003299203,4610.02047565223,0.0,1.0
2013-01-29,32.75,32.75,32.75,32.75,0,29.1267686790486,29.1267686790486,29.1267686790486,29.1267686790486,0,0.0,1.0
2013-01-30,32.8,32.8,32.8,32.8,900,29.1712370281769,29.1712370281769,29.1712370281769,29.1712370281769,1011.95571416756,0.0,1.0
2013-01-31,32.984,32.984,32.984,32.984,300,29.3348805529691,29.3348805529691,29.3348805529691,29.3348805529691,337.318571389188,0.0,1.0
2013-02-01,33.4999,33.4999,33.4999,33.4999,200,29.7937049792751,29.7937049792751,29.7937049792751,29.7937049792751,224.879047592792,0.0,1.0
2013-02-04,33.12,33.73,33.12,33.73,5100,29.4558344625982,29.9983483219637,29.4558344625982,29.9983483219637,5734.41571361617,0.0,1.0
2013-02-05,33.5099,33.5099,33.5099,33.5099,100,29.8025986491008,29.8025986491008,29.8025986491008,29.8025986491008,112.439523796396,0.0,1.0
2013-02-06,33.4,33.4,33.4,33.4,100,29.7048572177168,29.7048572177168,29.7048572177168,29.7048572177168,112.439523796396,0.0,1.0
2013-02-07,33.4,33.4,33.4,33.4,0,29.7048572177168,29.7048572177168,29.7048572177168,29.7048572177168,0,0.0,1.0
2013-02-08,33.4,33.4,33.4,33.4,0,29.7048572177168,29.7048572177168,29.7048572177168,29.7048572177168,0,0.0,1.0
2013-02-11,33.16,33.16,33.16,33.16,200,29.4914091419008,29.4914091419008,29.4914091419008,29.4914091419008,224.879047592792,0.0,1.0
2013-02-12,33.41,33.41,33.4,33.41,1100,29.7137508875424,29.7137508875424,29.7048572177168,29.7137508875424,1236.83476176035,0.0,1.0
2013-02-13,33.4064,33.42,33.4064,33.42,300,29.7105491664052,29.7226445573681,29.7105491664052,29.7226445573681,337.318571389187,0.0,1.0
2013-02-14,33.3163,33.32,33.31,33.32,2500,29.6304172012759,29.6337078591114,29.6248141892858,29.6337078591114,2810.9880949099,0.0,1.0
2013-02-15,33.32,33.32,33.32,33.32,0,29.6337078591114,29.6337078591114,29.6337078591114,29.6337078591114,0,0.0,1.0
2013-02-19,33.4,33.47,33.4,33.47,3100,29.7048572177168,29.7671129064964,29.7048572177168,29.7671129064964,3485.62523768826,0.0,1.0
2013-02-20,33.212,33.59,33.212,33.59,1400,29.5376562249943,29.8738369444044,29.5376562249943,29.8738369444044,1574.15333314954,0.0,1.0
2013-02-21,33.0,33.0,33.0,33.0,100,29.3491104246902,29.3491104246902,29.3491104246902,29.3491104246902,112.439523796396,0.0,1.0
2013-02-22,33.0,33.0,33.0,33.0,0,29.3491104246902,29.3491104246902,29.3491104246902,29.3491104246902,0,0.0,1.0
2013-02-25,33.1,33.1,33.1,33.1,100,29.4380471229468,29.4380471229468,29.4380471229468,29.4380471229468,112.439523796396,0.0,1.0
2013-02-26,32.3,32.3,32.3,32.3,1000,28.7265535368937,28.7265535368937,28.7265535368937,28.7265535368937,1124.39523796396,0.0,1.0
2013-02-27,32.3,32.3,32.3,32.3,0,28.7265535368937,28.7265535368937,28.7265535368937,28.7265535368937,0,0.0,1.0
2013-02-28,32.7412,32.7412,32.7412,32.7412,200,29.118942249602,29.118942249602,29.118942249602,29.118942249602,224.879047592792,0.0,1.0
2013-03-01,33.23,33.23,33.23,33.23,300,29.5536648306805,29.5536648306805,29.5536648306805,29.5536648306805,337.318571389187,0.0,1.0
2013-03-04,33.23,33.23,33.23,33.23,0,29.5536648306805,29.5536648306805,29.5536648306805,29.5536648306805,0,0.0,1.0
2013-03-05,33.31,33.31,33.31,33.31,300,29.6248141892858,29.6248141892858,29.6248141892858,29.6248141892858,337.318571389187,0.0,1.0
2013-03-06,33.2253,33.29,33.2253,33.29,300,29.5494848058624,29.6070268496345,29.5494848058624,29.6070268496345,337.318571389187,0.0,1.0
2013-03-07,33.126,33.41,32.9701,33.41,1500,29.4611706644936,29.7137508875424,29.3225183519115,29.7137508875424,1686.59285694593,0.0,1.0
2013-03-08,33.25,33.25,33.01,33.01,1300,29.5714521703318,29.5714521703318,29.3580040945159,29.3580040945159,1461.71380935314,0.0,1.0
2013-03-11,33.0583,33.36,32.96,33.33,1800,29.4009605197738,29.6692825384141,29.3135357453876,29.6426015289371,2023.91142833512,0.0,1.0
2013-03-12,33.366,33.366,33.366,33.366,100,29.6746187403095,29.6746187403095,29.6746187403095,29.6746187403095,112.439523796396,0.0,1.0
2013-03-13,33.34,33.34,33.34,33.34,100,29.6514951987628,29.6514951987628,29.6514951987628,29.6514951987628,112.439523796396,0.0,1.0
2013-03-14,33.077,33.077,33.077,33.077,100,29.4175916823478,29.4175916823478,29.4175916823478,29.4175916823478,112.439523796396,0.0,1.0
2013-03-15,33.08,33.08,33.08,33.08,0,29.4202597832955,29.4202597832955,29.4202597832955,29.4202597832955,0,0.0,1.0
2013-03-18,33.08,33.08,33.08,33.08,0,29.4202597832955,29.4202597832955,29.4202597832955,29.4202597832955,0,0.0,1.0
2013-03-19,32.898,32.898,32.898,32.898,300,29.2583949924684,29.2583949924684,29.2583949924684,29.2583949924684,337.318571389188,0.0,1.0
2013-03-20,32.9,32.9,32.9,32.9,0,29.2601737264336,29.2601737264336,29.2601737264336,29.2601737264336,0,0.0,1.0
2013-03-21,32.9899,32.9899,32.9899,32.9899,200,29.3401278181663,29.3401278181663,29.3401278181663,29.3401278181663,224.879047592791,0.0,1.0
2013-03-22,32.89,32.955,32.89,32.955,600,29.253521261404,29.3113345445293,29.253521261404,29.3113345445293,674.585456692911,0.00252,1.0
2013-03-25,32.5457,32.5457,32.5457,32.5457,500,28.9472887478649,28.9472887478649,28.9472887478649,28.9472887478649,562.154547244092,0.0,1.0
2013-03-26,32.65,32.72,32.65,32.71,4400,29.0400568314028,29.1023172901532,29.0400568314028,29.0934229389031,4946.96001574803,0.0,1.0
2013-03-27,32.59,32.68,32.59,32.65,1400,28.9866907239026,29.066739885153,28.9866907239026,29.0400568314028,1574.03273228346,0.0,1.0
2013-03-28,32.59,32.59,32.59,32.59,0,28.9866907239026,28.9866907239026,28.9866907239026,28.9866907239026,0,0.0,1.0
2013-04-01,32.59,32.59,32.59,32.59,0,28.9866907239026,28.9866907239026,28.9866907239026,28.9866907239026,0,0.0,1.0
2013-04-02,33.2399,33.2399,33.2399,33.2399,200,29.5647346116431,29.5647346116431,29.5647346116431,29.5647346116431,224.861818897637,0.0,1.0
2013-04-03,33.24,33.24,33.24,33.24,0,29.5648235551556,29.5648235551556,29.5648235551556,29.5648235551556,0,0.0,1.0
2013-04-04,33.24,33.24,33.24,33.24,0,29.5648235551556,29.5648235551556,29.5648235551556,29.5648235551556,0,0.0,1.0
2013-04-05,32.472,32.7,32.35,32.35,1800,28.881737379152,29.0845285876531,28.7732262939014,28.7732262939014,2023.75637007874,0.0,1.0
2013-04-08,32.7234,32.7234,32.7234,32.7234,200,29.1053413695782,29.1053413695782,29.1053413695782,29.1053413695782,224.861818897637,0.0,1.0
2013-04-09,33.127,33.127,32.984,32.984,1200,29.4643173860301,29.4643173860301,29.3371281631544,29.3371281631544,1349.17091338582,0.0,1.0
2013-04-10,33.13,33.13,33.13,33.13,0,29.4669856914051,29.4669856914051,29.4669856914051,29.4669856914051,0,0.0,1.0
2013-04-11,33.4428,33.4428,33.4428,33.4428,100,29.7452009985066,29.7452009985066,29.7452009985066,29.7452009985066,112.430909448818,0.0,1.0
2013-04-12,33.44,33.44,33.44,33.44,0,29.7427105801565,29.7427105801565,29.7427105801565,29.7427105801565,0,0.0,1.0
2013-04-15,32.57,32.65,32.57,32.59,1400,28.9689020214025,29.0400568314028,28.9689020214025,28.9866907239026,1574.03273228346,0.0,1.0
2013-04-16,32.78,32.78,32.78,32.78,200,29.1556833976535,29.1556833976535,29.1556833976535,29.1556833976535,224.861818897637,0.0,1.0
2013-04-17,32.78,32.78,32.78,32.78,0,29.1556833976535,29.1556833976535,29.1556833976535,29.1556833976535,0,0.0,1.0
2013-04-18,32.78,32.78,32.78,32.78,400,29.1556833976535,29.1556833976535,29.1556833976535,29.1556833976535,449.723637795274,0.0,1.0
2013-04-19,33.014,33.014,33.014,33.014,400,29.3638112169046,29.3638112169046,29.3638112169046,29.3638112169046,449.723637795274,0.0,1.0
2013-04-22,33.01,33.01,33.01,33.01,0,29.3602534764045,29.3602534764045,29.3602534764045,29.3602534764045,0,0.0,1.0
2013-04-23,33.01,33.01,33.01,33.01,0,29.3602534764045,29.3602534764045,29.3602534764045,29.3602534764045,0,0.0,1.0
2013-04-24,33.01,33.01,33.01,33.01,0,29.3602534764045,29.3602534764045,29.3602534764045,29.3602534764045,0,0.0,1.0
2013-04-25,33.01,33.01,33.01,33.01,0,29.3602534764045,29.3602534764045,29.3602534764045,29.3602534764045,0,0.0,1.0
2013-04-26,33.01,33.01,33.01,33.01,0,29.3602534764045,29.3602534764045,29.3602534764045,29.3602534764045,0,0.0,1.0
2013-04-29,34.094,34.094,33.988,34.046,1000,30.3244011519096,30.3244011519096,30.2301210286591,30.2817082659094,1124.30909448819,0.0,1.0
2013-04-30,33.61,33.61,33.61,33.61,100,29.8939145514073,29.8939145514073,29.8939145514073,29.8939145514073,112.430909448819,0.0,1.0
2013-05-01,33.61,33.61,33.61,33.61,0,29.8939145514073,29.8939145514073,29.8939145514073,29.8939145514073,0,0.0,1.0
2013-05-02,34.36,34.38,34.36,34.38,300,30.5609908951609,30.5787795976609,30.5609908951609,30.5787795976609,337.292728346455,0.0,1.0
2013-05-03,34.45,34.53,33.58,34.52,2500,30.6410400564113,30.7121948664117,29.8672314976572,30.7033005151616,2810.77273622046,0.0,1.0
2013-05-06,34.45,34.45,34.45,34.45,0,30.6410400564113,30.6410400564113,30.6410400564113,30.6410400564113,0,0.0,1.0
2013-05-07,34.7809,34.7809,34.7809,34.7809,300,30.9353541392753,30.9353541392753,30.9353541392753,30.9353541392753,337.292728346456,0.0,1.0
2013-05-08,34.8801,35.044,34.8801,35.044,1500,31.0235861036758,31.1693645206641,31.0235861036758,31.1693645206641,1686.46364173228,0.0,1.0
2013-05-09,34.88,34.88,34.88,34.88,0,31.0234971601633,31.0234971601633,31.0234971601633,31.0234971601633,0,0.0,1.0
2013-05-10,35.0,35.37,35.0,35.37,200,31.1302293751639,31.4593203714156,31.1302293751639,31.4593203714156,224.861818897637,0.0,1.0
2013-05-13,34.75,34.76,34.62,34.62,600,30.9078705939127,30.9167649451627,30.7922440276621,30.7922440276621,674.585456692911,0.0,1.0
2013-05-14,34.9,34.9,34.68,34.68,600,31.0412858626634,31.0412858626634,30.8456101351623,30.8456101351623,674.585456692911,0.0,1.0
2013-05-15,35.2,35.2,35.2,35.2,100,31.3081164001648,31.3081164001648,31.3081164001648,31.3081164001648,112.430909448819,0.0,1.0
2013-05-16,34.9,35.16,34.9,34.94,700,31.0412858626634,31.2725389951646,31.0412858626634,31.0768632676636,787.01636614173,0.0,1.0
2013-05-17,34.9,34.9,34.9,34.9,0,31.0412858626634,31.0412858626634,31.0412858626634,31.0412858626634,0,0.0,1.0
2013-05-20,34.9,34.9,34.9,34.9,0,31.0412858626634,31.0412858626634,31.0412858626634,31.0412858626634,0,0.0,1.0
2013-05-21,35.01,35.28,34.89,35.28,1800,31.1391237264139,31.3792712101652,31.0323915114133,31.3792712101652,2023.75637007873,0.0,1.0
2013-05-22,34.5,35.03,34.5,35.03,1000,30.6855118126615,31.156912428914,30.6855118126615,31.156912428914,1124.30909448819,0.0,1.0
2013-05-23,34.5,34.5,34.5,34.5,400,30.6855118126615,30.6855118126615,30.6855118126615,30.6855118126615,449.723637795275,0.0,1.0
2013-05-24,34.5,34.5,34.5,34.5,195,30.6855118126615,30.6855118126615,30.6855118126615,30.6855118126615,219.240273425196,0.0,1.0
2013-05-28,34.8315,34.8315,34.8315,34.8315,200,30.9803595566006,30.9803595566006,30.9803595566006,30.9803595566006,224.861818897637,0.0,1.0
2013-05-29,34.83,34.83,34.83,34.83,0,30.9790254039131,30.9790254039131,30.9790254039131,30.9790254039131,0,0.0,1.0
2013-05-30,34.45,34.45,34.278,34.278,700,30.6410400564113,30.6410400564113,30.4880572149105,30.4880572149105,787.01636614173,0.0,1.0
2013-05-31,33.87,33.87,33.87,33.87,400,30.1251676839086,30.1251676839086,30.1251676839086,30.1251676839086,449.723637795274,0.0,1.0
2013-06-03,33.87,33.87,33.87,33.87,0,30.1251676839086,30.1251676839086,30.1251676839086,30.1251676839086,0,0.0,1.0
2013-06-04,33.77,33.77,33.77,33.77,700,30.0362241714081,30.0362241714081,30.0362241714081,30.0362241714081,787.01636614173,0.0,1.0
2013-06-05,33.43,33.48,33.3,33.45,800,29.7338162289065,29.7782879851567,29.6181896626559,29.7516049314066,899.447275590549,0.0,1.0
2013-06-06,33.62,33.62,33.4,33.4,2700,29.9028089026574,29.9028089026574,29.7071331751564,29.7071331751564,3035.6345551181,0.0,1.0
2013-06-07,33.72,33.93,33.624,33.624,25300,29.9917524151579,30.1785337914088,29.9063666431574,29.9063666431574,28445.0200905511,0.0,1.0
2013-06-10,34.08,34.08,34.08,34.08,100,30.3119490601595,30.3119490601595,30.3119490601595,30.3119490601595,112.430909448819,0.0,1.0
2013-06-11,33.38,33.65,33.23,33.6099,24300,29.6893444726563,29.9294919564075,29.5559292039056,29.8938256078948,27320.7109960629,0.0,1.0
2013-06-12,33.4652,33.5201,33.4652,33.5201,500,29.7651243453067,29.8139543336694,29.7651243453067,29.8139543336694,562.154547244092,0.0,1.0
2013-06-13,33.53,33.54,33.2,33.2,1800,29.822759741407,29.831654092657,29.5292461501554,29.5292461501554,2023.75637007873,0.0,1.0
2013-06-14,33.5,33.7,33.48,33.63,2500,29.7960766876568,29.9739637126578,29.7782879851567,29.9117032539074,2810.77273622047,0.0,1.0
2013-06-17,33.8783,34.02,33.76,33.79,2600,30.1325499954461,30.2585829526593,30.027329820158,30.0540128739082,2923.20364566928,0.0,1.0
2013-06-18,34.12,34.1899,34.05,34.05,3800,30.3475264651597,30.4096979803976,30.2852660064094,30.2852660064094,4272.37455905511,0.0,1.0
2013-06-19,34.0106,34.094,34.0106,34.094,1500,30.2502222624842,30.3244011519096,30.2502222624842,30.3244011519096,1686.46364173228,0.0,1.0
2013-06-20,34.01,34.01,34.01,34.01,0,30.2496886014092,30.2496886014092,30.2496886014092,30.2496886014092,0,0.0,1.0
2013-06-21,32.2,33.13,32.2,33.11,5500,28.6398110251507,29.4669856914051,28.6398110251507,29.449196988905,6183.70001968503,0.0,1.0
2013-06-24,31.658,31.658,31.25,31.63,700,28.2486552458762,28.2486552458762,27.8845939867847,28.223670649664,784.483360610061,0.10222,1.0
2013-06-25,32.106,32.24,32.0641,32.24,2700,28.6484087852707,28.7679779242861,28.6110211216532,28.7679779242861,3025.86439092453,0.0,1.0
2013-06-26,32.3025,32.3025,32.0,32.0,600,28.8237471122596,28.8237471122596,28.5538242424676,28.5538242424676,672.414309094339,0.0,1.0
2013-06-27,32.518,32.518,32.4201,32.4201,2000,29.0160392723925,29.0160392723925,28.9286824163507,28.9286824163507,2241.38103031446,0.0,1.0
2013-06-28,32.8199,32.8199,32.8199,32.8199,100,29.28542675798,29.28542675798,29.28542675798,29.28542675798,112.069051515723,0.0,1.0
2013-07-01,32.9817,33.04,32.9568,33.04,3100,29.429802031806,29.4818235303477,29.4075835873173,29.4818235303477,3474.14059698742,0.0,1.0
2013-07-02,32.9205,32.9205,32.9205,32.9205,400,29.3751928429423,29.3751928429423,29.3751928429423,29.3751928429423,448.276206062892,0.0,1.0
2013-07-03,32.92,32.92,32.92,32.92,0,29.3747466894385,29.3747466894385,29.3747466894385,29.3747466894385,0,0.0,1.0
2013-07-05,32.8,32.8,32.73,32.789,400,29.2676698485292,29.2676698485292,29.2052083579988,29.2578544714459,448.276206062893,0.0,1.0
2013-07-08,33.02,33.27,33.02,33.27,800,29.4639773901962,29.6870541420905,29.4639773901962,29.6870541420905,896.552412125785,0.0,1.0
2013-07-09,32.87,32.91,32.81,32.81,500,29.3301313390596,29.3658236193627,29.276592918605,29.276592918605,560.345257578616,0.0,1.0
2013-07-10,33.2,33.2,33.1699,33.1699,400,29.6245926515601,29.6245926515601,29.597734210632,29.597734210632,448.276206062892,0.0,1.0
2013-07-11,33.44,33.44,33.37,33.37,1900,29.8387463333786,29.8387463333786,29.7762848428482,29.7762848428482,2129.31197879874,0.0,1.0
2013-07-12,33.84,34.68,33.47,34.19,1200,30.1956691364094,30.9452070227742,29.8655155436059,30.5079765890614,1344.82861818868,0.0,1.0
2013-07-15,34.03,34.09,34.03,34.09,200,30.3652074678491,30.4187458883037,30.3652074678491,30.4187458883037,224.138103031446,0.0,1.0
2013-07-16,34.03,34.03,34.03,34.03,0,30.3652074678491,30.3652074678491,30.3652074678491,30.3652074678491,0,0.0,1.0
2013-07-17,33.95,33.95,33.95,33.95,100,30.2938229072429,30.2938229072429,30.2938229072429,30.2938229072429,112.069051515723,0.0,1.0
2013-07-18,33.744,33.91,33.6893,33.91,4200,30.110007663682,30.2581306269398,30.0611984703676,30.2581306269398,4706.90016366038,0.0,1.0
2013-07-19,33.89,33.89,33.74,33.74,2600,30.2402844867883,30.2402844867883,30.1064384356517,30.1064384356517,2913.7953394088,0.0,1.0
2013-07-22,34.0,34.0,33.79,33.83,12600,30.3384382576218,30.3384382576218,30.1510537860306,30.1867460663337,14120.7004909811,0.0,1.0
2013-07-23,33.621,33.95,33.621,33.95,1000,30.00025390175,30.2938229072429,30.00025390175,30.2938229072429,1120.69051515723,0.0,1.0
2013-07-24,33.49,33.85,33.49,33.85,9000,29.8833616837574,30.2045922064852,29.8833616837574,30.2045922064852,10086.2146364151,0.0,1.0
2013-07-25,33.7489,33.8,33.7489,33.8,1400,30.1143799680192,30.1599768561064,30.1143799680192,30.1599768561064,1568.96672122012,0.0,1.0
2013-07-26,33.88,33.88,33.79,33.83,400,30.2313614167125,30.2313614167125,30.1510537860306,30.1867460663337,448.276206062893,0.0,1.0
2013-07-29,33.96,34.0,33.86,33.98,3100,30.3027459773187,30.3384382576218,30.213515276561,30.3205921174702,3474.14059698742,0.0,1.0
2013-07-30,33.89,33.89,33.7,33.7,1600,30.2402844867883,30.2402844867883,30.0707461553486,30.0707461553486,1793.10482425157,0.0,1.0
2013-07-31,33.89,33.89,33.89,33.89,0,30.2402844867883,30.2402844867883,30.2402844867883,30.2402844867883,0,0.0,1.0
2013-08-01,34.23,34.23,34.051,34.11,1000,30.5436688693645,30.5436688693645,30.3839459150082,30.4365920284553,1120.69051515723,0.0,1.0
2013-08-02,34.329,34.56,34.329,34.56,800,30.6320072631146,30.838130181865,30.6320072631146,30.838130181865,896.552412125786,0.0,1.0
2013-08-05,34.321,34.33,34.161,34.2954,1000,30.624868807054,30.6328995701222,30.4820996858417,30.6020257476601,1120.69051515723,0.0,1.0
2013-08-06,34.21,34.21,33.9601,33.9601,1200,30.525822729213,30.525822729213,30.3028352080194,30.3028352080194,1344.82861818868,0.0,1.0
2013-08-07,33.9186,33.9899,33.9186,33.9899,200,30.265804467205,30.3294259568452,30.265804467205,30.3294259568452,224.138103031446,0.0,1.0
2013-08-08,33.92,33.92,33.92,33.92,0,30.2670536970156,30.2670536970156,30.2670536970156,30.2670536970156,0,0.0,1.0
2013-08-09,34.1223,34.1223,34.1223,34.1223,1000,30.4475674046485,30.4475674046485,30.4475674046485,30.4475674046485,1120.69051515723,0.0,1.0
2013-08-12,34.0975,34.0975,34.0932,34.0932,600,30.4254381908605,30.4254381908605,30.421601270728,30.421601270728,672.41430909434,0.0,1.0
2013-08-13,34.348,34.37,34.33,34.33,11900,30.6489610962586,30.6685918504253,30.6328995701222,30.6328995701222,13336.2171303711,0.0,1.0
2013-08-14,34.29,34.29,34.29,34.29,400,30.5972072898191,30.5972072898191,30.5972072898191,30.5972072898191,448.276206062893,0.0,1.0
2013-08-15,34.1,34.1,33.682,33.682,1600,30.4276689583795,30.4276689583795,30.0546846292123,30.0546846292123,1793.10482425157,0.0,1.0
2013-08-16,33.95,34.0774,33.95,34.006,1200,30.2938229072429,30.4075028200082,30.2938229072429,30.3437920996672,1344.82861818868,0.0,1.0
2013-08-19,33.87,33.9651,33.87,33.9651,2100,30.2224383466367,30.3072967430573,30.2224383466367,30.3072967430573,2353.45008183019,0.0,1.0
2013-08-20,33.87,33.87,33.87,33.87,0,30.2224383466367,30.2224383466367,30.2224383466367,30.2224383466367,0,0.0,1.0
2013-08-21,33.51,34.16,33.45,33.45,1100,29.901207823909,30.4812073788341,29.8476694034544,29.8476694034544,1232.75956667295,0.0,1.0
2013-08-22,33.5401,33.6599,32.01,33.6599,4900,29.9280662648371,30.0349646443448,28.5627473125433,30.0349646443448,5491.38352427043,0.0,1.0
2013-08-23,33.81,33.81,33.81,33.81,200,30.1688999261821,30.1688999261821,30.1688999261821,30.1688999261821,224.138103031446,0.0,1.0
2013-08-26,33.82,33.86,33.69,33.71,17900,30.1778229962579,30.213515276561,30.0618230852729,30.0796692254244,20060.3602213144,0.0,1.0
2013-08-27,33.03,33.3,33.03,33.15,7600,29.472900460272,29.7138233523178,29.472900460272,29.5799773011812,8517.24791519495,0.0,1.0
2013-08-28,33.09,33.22,32.92,33.11,9600,29.5264388807266,29.6424387917116,29.3747466894385,29.5442850208781,10758.6289455094,0.0,1.0
2013-08-29,33.25,33.3299,33.15,33.23,9100,29.6692080019389,29.7405033318444,29.5799773011812,29.6513618617874,10198.2836879308,0.0,1.0
2013-08-30,33.12,33.24,33.05,33.24,8300,29.5532080909539,29.6602849318632,29.4907466004235,29.6602849318632,9301.73127580502,0.0,1.0
2013-09-03,33.39,33.72,33.38,33.58,14300,29.7941309829997,30.0885922955002,29.785207912924,29.9636693144394,16025.8743667484,0.0,1.0
2013-09-04,33.67,33.8001,33.53,33.53,20400,30.0439769451213,30.1600660868071,29.9190539640605,29.9190539640605,22862.0865092075,0.0,1.0
2013-09-05,33.75,34.0,33.74,33.94,94600,30.1153615057275,30.3384382576218,30.1064384356517,30.2848998371671,106017.322733874,0.0,1.0
2013-09-06,33.95,33.95,33.95,33.95,300,30.2938229072429,30.2938229072429,30.2938229072429,30.2938229072429,336.20715454717,0.0,1.0
2013-09-09,34.44,34.64,34.3,34.42,5700,30.7310533409557,30.9095147424711,30.6061303598949,30.7132072008042,6387.93593639622,0.0,1.0
2013-09-10,34.84,35.09,34.7501,34.7501,26600,31.0879761439866,31.3110528958808,31.0077577440054,31.0077577440054,29810.3677031823,0.0,1.0
2013-09-11,35.08,35.18,35.08,35.08,600,31.3021298258051,31.3913605265628,31.3021298258051,31.3021298258051,672.414309094338,0.0,1.0
2013-09-12,34.95,35.0541,34.87,35.03,13200,31.18612991482,31.2790190743088,31.1147453542139,31.2575144754262,14793.1148000755,0.0,1.0
2013-09-13,34.88,35.16,34.88,34.96,54700,31.1236684242896,31.3735143864112,31.1236684242896,31.1950529848958,61301.7711791006,0.0,1.0
2013-09-16,35.34,35.49,35.32,35.38,21400,31.5341296477751,31.6679756989117,31.5162835076236,31.5698219280782,23982.7770243648,0.0,1.0
2013-09-17,35.39,35.42,35.29,35.38,5900,31.578744998154,31.6055142083813,31.4895142973962,31.5698219280782,6612.07403942766,0.0,1.0
2013-09-18,35.76,36.02,35.174,35.174,33500,31.9088985909575,32.1408984129275,31.3860066845173,31.3860066845173,37543.1322577672,0.0,1.0
2013-09-19,36.19,36.19,35.86,35.86,15300,32.2925906042156,32.2925906042156,31.9981292917152,31.9981292917152,17146.5648819057,0.0,1.0
2013-09-20,35.85,35.85,35.714,35.791,1000,31.9892062216394,31.9892062216394,31.8678524686089,31.9365601081924,1120.69051515723,0.0,1.0
2013-09-23,35.83,36.19,35.8175,36.19,3300,31.9713600814879,32.2925906042156,31.9602062438932,32.2925906042156,3698.27870001886,0.0,1.0
2013-09-24,35.693,35.91,35.52,35.91,1400,31.8615170888551,32.0552231154789,31.7070878602565,32.0552231154789,1568.35595306537,0.0139,1.0
2013-09-25,35.69,35.69,35.69,35.69,0,31.8588391253534,31.8588391253534,31.8588391253534,31.8588391253534,0,0.0,1.0
2013-09-26,35.6601,35.72,35.6601,35.72,500,31.8321487557864,31.8856187603705,31.8321487557864,31.8856187603705,560.127126094775,0.0,1.0
2013-09-27,35.66,35.66,35.66,35.66,0,31.8320594903363,31.8320594903363,31.8320594903363,31.8320594903363,0,0.0,1.0
2013-09-30,35.34,35.579,35.311,35.49,1900,31.5464100501538,31.7597544757901,31.5205230696373,31.6803082252394,2128.48307916015,0.0,1.0
2013-10-01,35.34,35.34,35.34,35.34,0,31.5464100501538,31.5464100501538,31.5464100501538,31.5464100501538,0,0.0,1.0
2013-10-02,35.34,35.34,35.34,35.34,0,31.5464100501538,31.5464100501538,31.5464100501538,31.5464100501538,0,0.0,1.0
2013-10-03,35.34,35.34,35.34,35.34,0,31.5464100501538,31.5464100501538,31.5464100501538,31.5464100501538,0,0.0,1.0
2013-10-04,35.6642,35.6642,35.26,35.26,700,31.8358086392387,31.8358086392387,31.4749976901082,31.4749976901082,784.177976532686,0.0,1.0
2013-10-07,35.26,35.49,35.231,35.45,15900,31.4749976901082,31.6803082252394,31.4491107095917,31.6446020452166,17812.0426098139,0.0,1.0
2013-10-08,35.0801,35.48,35.01,35.4,39100,31.3144091454556,31.6713816802337,31.2518340649656,31.599969320188,43801.9412606114,0.0,1.0
2013-10-09,34.92,35.0,34.78,34.8,17000,31.1714951599143,31.2429075199599,31.0465235298345,31.0643766198459,19044.3222872224,0.0,1.0
2013-10-10,35.56,35.56,35.28,35.28,2700,31.7427940402793,31.7427940402793,31.4928507801196,31.4928507801196,3024.68648091179,0.0,1.0
2013-10-11,35.58,35.84,35.5,35.6899,36300,31.7606471302907,31.992737300439,31.6892347702451,31.8587498599034,40665.2293544807,0.0,1.0
2013-10-14,35.81,35.81,35.52,35.52,14400,31.9659576654219,31.9659576654219,31.7070878602565,31.7070878602565,16131.6612315295,0.0,1.0
2013-10-15,35.52,35.8273,35.52,35.6,10100,31.7070878602565,31.9814005882817,31.7070878602565,31.7785002203021,11314.5679471145,0.0,1.0
2013-10-16,36.11,36.15,35.76,35.8,40900,32.233754015593,32.2694601956158,31.9213249403934,31.9570311204162,45818.3989145525,0.0,1.0
2013-10-17,36.238,36.41,36.03,36.03,3600,32.3480137916659,32.501550365764,32.1623416555473,32.1623416555473,4032.91530788239,0.0,1.0
2013-10-18,36.77,36.85,36.64,36.85,1400,32.8229059859693,32.894318346015,32.7068609008952,32.894318346015,1568.35595306537,0.0,1.0
2013-10-21,36.82,36.89,36.82,36.85,600,32.8675387109979,32.9300245260378,32.8675387109979,32.894318346015,672.152551313729,0.0,1.0
2013-10-22,37.05,37.12,37.05,37.05,400,33.072849246129,33.1353350611689,33.072849246129,33.072849246129,448.10170087582,0.0,1.0
2013-10-23,37.01,37.01,37.01,37.01,600,33.0371430661062,33.0371430661062,33.0371430661062,33.0371430661062,672.15255131373,0.0,1.0
2013-10-24,37.08,37.09,37.08,37.09,300,33.0996288811461,33.1085554261518,33.0996288811461,33.1085554261518,336.076275656865,0.0,1.0
2013-10-25,36.866,36.866,36.866,36.866,100,32.9086008180241,32.9086008180241,32.9086008180241,32.9086008180241,112.025425218955,0.0,1.0
2013-10-28,37.012,37.0769,36.58,36.58,8900,33.0389283751073,33.0968616521944,32.653301630861,32.653301630861,9970.26284448702,0.0,1.0
2013-10-29,36.8114,37.0003,36.711,37.0003,1600,32.8598618822929,33.0284843174507,32.7702393704357,33.0284843174507,1792.40680350328,0.0,1.0
2013-10-30,36.77,36.8,36.77,36.77,500,32.8229059859693,32.8496856209864,32.8229059859693,32.8229059859693,560.127126094776,0.0,1.0
2013-10-31,36.77,36.77,36.77,36.77,0,32.8229059859693,32.8229059859693,32.8229059859693,32.8229059859693,0,0.0,1.0
2013-11-01,36.5852,36.6,36.261,36.261,1800,32.6579434342639,32.6711547208724,32.3685448451791,32.3685448451791,2016.45765394119,0.0,1.0
2013-11-04,36.381,36.381,36.381,36.381,100,32.4756633852475,32.4756633852475,32.4756633852475,32.4756633852475,112.025425218955,0.0,1.0
2013-11-05,36.38,36.38,36.38,36.38,0,32.4747707307469,32.4747707307469,32.4747707307469,32.4747707307469,0,0.0,1.0
2013-11-06,36.66,36.66,36.28,36.4,7900,32.7247139909066,32.7247139909066,32.3855052806899,32.4926238207583,8850.00859229745,0.0,1.0
2013-11-07,36.3109,36.3109,36.3109,36.3109,100,32.4130883047575,32.4130883047575,32.4130883047575,32.4130883047575,112.025425218955,0.0,1.0
2013-11-08,36.08,36.21,35.8464,35.8464,5900,32.2069743805758,32.32301946565,31.9984502892426,31.9984502892426,6609.50008791836,0.0,1.0
2013-11-11,36.18,36.4,36.1,36.4,20100,32.2962398306329,32.4926238207583,32.2248274705873,32.4926238207583,22517.1104690099,0.0,1.0
2013-11-12,35.99,36.17,35.86,36.17,19000,32.1266354755245,32.2873132856272,32.0105903904504,32.2873132856272,21284.8307916015,0.0,1.0
2013-11-13,36.172,36.172,35.85,35.85,26100,32.2890985946283,32.2890985946283,32.0016638454447,32.0016638454447,29238.6359821473,0.0,1.0
2013-11-14,36.4,36.43,36.2,36.2,6400,32.4926238207583,32.5194034557754,32.3140929206443,32.3140929206443,7169.62721401313,0.0,1.0
2013-11-15,36.675,36.71,36.5788,36.66,2200,32.7381038084152,32.7693467159351,32.6522304454603,32.7247139909066,2464.55935481701,0.0,1.0
2013-11-18,36.8769,37.1,36.8769,37.1,2900,32.9183307520803,33.1174819711575,32.9183307520803,33.1174819711575,3248.7373313497,0.0,1.0
2013-11-19,36.35,36.5,36.35,36.5,1200,32.4479910957298,32.5818892708154,32.4479910957298,32.5818892708154,1344.30510262746,0.0,1.0
2013-11-20,36.1101,36.479,36.1101,36.479,400,32.233843281043,32.5631435263034,32.233843281043,32.5631435263034,448.10170087582,0.0,1.0
2013-11-21,36.534,36.55,36.0,36.0,4200,32.6122395238348,32.6265219958439,32.1355620205302,32.1355620205302,4705.0678591961,0.0,1.0
2013-11-22,36.79,36.79,36.5499,36.5499,200,32.8407590759807,32.8407590759807,32.6264327303938,32.6264327303938,224.05085043791,0.0,1.0
2013-11-25,36.9,37.0,36.5766,36.99,2700,32.9389510710435,33.0282165211005,32.650266605559,33.0192899760948,3024.68648091178,0.0,1.0
2013-11-26,36.92,36.92,36.92,36.92,100,32.9568041610549,32.9568041610549,32.9568041610549,32.9568041610549,112.025425218955,0.0,1.0
2013-11-27,36.81,37.0,36.55,37.0,4300,32.8586121659921,33.0282165211005,32.6265219958439,33.0282165211005,4817.09328441507,0.0,1.0
2013-11-29,37.2,37.2,37.2,37.2,100,33.2067474212146,33.2067474212146,33.2067474212146,33.2067474212146,112.025425218955,0.0,1.0
2013-12-02,37.209,37.49,37.17,37.49,400,33.2147813117197,33.4656172263799,33.1799677861975,33.4656172263799,448.10170087582,0.0,1.0
2013-12-03,36.62,36.7,36.58,36.58,3600,32.6890078108838,32.7604201709294,32.653301630861,32.653301630861,4032.91530788238,0.0,1.0
2013-12-04,36.3534,36.5592,36.3534,36.5592,400,32.4510261210318,32.6347344172491,32.4510261210318,32.6347344172491,448.10170087582,0.0,1.0
2013-12-05,37.45,37.52,37.45,37.51,1100,33.4299110463571,33.4923968613971,33.4299110463571,33.4834703163913,1232.27967740851,0.0,1.0
2013-12-06,36.506,36.95,36.28,36.95,4400,32.5872451978188,32.983583796072,32.3855052806899,32.983583796072,4929.11870963402,0.0,1.0
2013-12-09,36.506,36.506,36.506,36.506,149,32.5872451978188,32.5872451978188,32.5872451978188,32.5872451978188,166.917883576243,0.0,1.0
2013-12-10,36.9137,37.16,36.828,37.16,4200,32.9511804377013,33.1710412411917,32.8746799470024,33.1710412411917,4705.06785919611,0.0,1.0
2013-12-11,36.7999,36.7999,36.7999,36.7999,100,32.8495963555364,32.8495963555364,32.8495963555364,32.8495963555364,112.025425218955,0.0,1.0
2013-12-12,36.7999,36.7999,36.7999,36.7999,42,32.8495963555364,32.8495963555364,32.8495963555364,32.8495963555364,47.0506785919611,0.0,1.0
2013-12-13,36.0365,36.3,36.0365,36.3,5600,32.168143909801,32.4033583707013,32.168143909801,32.4033583707013,6273.42381226149,0.0,1.0
2013-12-16,36.35,36.539,36.24,36.3,14400,32.4479910957298,32.6167027963376,32.3497991006671,32.4033583707013,16131.6612315295,0.0,1.0
2013-12-17,36.294,36.45,36.25,36.416,51800,32.3980024436979,32.5372565457869,32.3587256456728,32.5069062927675,58029.1702634187,0.0,1.0
2013-12-18,36.82,36.85,36.3,36.56,1500,32.8675387109979,32.894318346015,32.4033583707013,32.6354485408496,1680.38137828432,0.0,1.0
2013-12-19,36.819,36.83,36.819,36.83,400,32.8666460564973,32.8764652560036,32.8666460564973,32.8764652560036,448.10170087582,0.0,1.0
2013-12-20,37.0,37.04,36.86,36.97,3900,33.0282165211005,33.0639227011233,32.9032448910207,33.0014368860834,4368.99158353925,0.0,1.0
2013-12-23,38.99,38.99,36.94,37.25,18500,34.8045989772354,34.8045989772354,32.9746572510663,33.2513801462431,20724.7036655067,0.0,1.0
2013-12-24,37.2106,37.2106,37.1899,37.1899,1600,33.224609437771,33.224609437771,33.2061268168145,33.2061268168145,1791.95364542995,0.00941,1.0
2013-12-26,37.39,37.39,37.2,37.3499,6300,33.3847921527268,33.3847921527268,33.2151449072329,33.3489876551252,7055.81747888043,0.0,1.0
2013-12-27,37.4,37.6,37.4,37.6,15800,33.3937209551212,33.5722970030096,33.3937209551212,33.5722970030096,17695.5422486208,0.0,1.0
2013-12-30,37.599,37.63,37.599,37.63,1600,33.5714041227701,33.5990834101928,33.5714041227701,33.5990834101928,1791.95364542995,0.0,1.0
2013-12-31,37.47,38.01,37.47,38.01,900,33.4562225718822,33.9383779011807,33.4562225718822,33.9383779011807,1007.97392555435,0.0,1.0
2014-01-02,37.29,37.87,37.13,37.87,1900,33.2955041287826,33.8133746676589,33.152643290472,33.8133746676589,2127.94495394807,0.0,1.0
2014-01-03,37.3596,37.3596,37.3596,37.3596,200,33.3576485934478,33.3576485934478,33.3576485934478,33.3576485934478,223.994205678744,0.0,1.0
2014-01-06,37.07,37.36,37.05,37.36,4000,33.0990704761055,33.3580057455436,33.0812128713166,33.3580057455436,4479.88411357487,0.0,1.0
2014-01-07,37.36,37.76,37.26,37.45,9700,33.3580057455436,33.7151578413203,33.2687177215994,33.4383649670933,10863.7189754191,0.0,1.0
2014-01-08,37.5,37.71,37.058,37.64,5400,33.4830089790654,33.6705138293482,33.0883559132322,33.6080122125873,6047.84355332608,0.0,1.0
2014-01-09,37.38,37.5,36.96,37.41,3900,33.3758633503324,33.4830089790654,33.0008536497669,33.4026497575157,4367.8870107355,0.0,1.0
2014-01-10,37.45,37.49,37.45,37.45,4100,33.4383649670933,33.474080176671,33.4383649670933,33.4383649670933,4591.88121641425,0.0,1.0
2014-01-13,36.9525,37.49,36.9525,37.49,1300,32.9941570479711,33.474080176671,32.9941570479711,33.474080176671,1455.96233691183,0.0,1.0
2014-01-14,37.429,37.479,37.429,37.479,2700,33.4196144820651,33.4642584940371,33.4196144820651,33.4642584940371,3023.92177666304,0.0,1.0
2014-01-15,37.425,37.46,37.425,37.46,1200,33.4160429611073,33.4472937694877,33.4160429611073,33.4472937694877,1343.96523407246,0.0,1.0
2014-01-16,37.465,37.5094,37.455,37.455,2100,33.451758170685,33.4914020533162,33.4428293682905,33.4428293682905,2351.93915962681,0.0,1.0
2014-01-17,37.3084,37.49,37.302,37.49,2800,33.3119331251884,33.474080176671,33.3062186916559,33.474080176671,3135.91887950241,0.0,1.0
2014-01-21,37.54,37.64,37.54,37.6,600,33.5187241886431,33.6080122125873,33.5187241886431,33.5722970030096,671.982617036231,0.0,1.0
2014-01-22,37.6796,37.6865,37.3545,37.6865,1700,33.6433702700691,33.6495311437213,33.3530949042266,33.6495311437213,1903.95074826932,0.0,1.0
2014-01-23,37.17,37.37,37.17,37.36,2000,33.1883585000496,33.366934547938,33.1883585000496,33.3580057455436,2239.94205678744,0.0,1.0
2014-01-24,36.18,36.68,36.18,36.68,9400,32.3044070630023,32.7508471827232,32.3044070630023,32.7508471827232,10527.727666901,0.0,1.0
2014-01-27,35.9018,36.3,35.67,36.3,6000,32.0560077803896,32.4115526917353,31.849038140887,32.4115526917353,6719.82617036231,0.0,1.0
2014-01-28,35.98,35.98,35.45,35.45,12500,32.125831015114,32.125831015114,31.6526044882098,31.6526044882098,13999.6378549215,0.0,1.0
2014-01-29,35.67,35.729,35.67,35.729,500,31.849038140887,31.9017180750141,31.849038140887,31.9017180750141,559.98551419686,0.0,1.0
2014-01-30,36.0944,36.0944,35.92,35.92,600,32.2279765145061,32.2279765145061,32.0722582007475,32.0722582007475,671.982617036231,0.0,1.0
2014-01-31,36.2424,36.3365,35.7348,35.7348,1400,32.3601227899435,32.4441428204749,31.9068967804028,31.9068967804028,1567.9594397512,0.0,1.0
2014-02-03,35.496,35.8746,35.496,35.8,800,31.6936769792242,32.0317214378768,31.6936769792242,31.9651125720144,895.976822714974,0.0,1.0
2014-02-04,35.99,35.99,35.99,35.99,400,32.1347598175084,32.1347598175084,32.1347598175084,32.1347598175084,447.988411357487,0.0,1.0
2014-02-05,35.6,35.88,35.51,35.8285,23800,31.7865365241261,32.0365429911698,31.7061773025763,31.9905596588385,26655.3104757705,0.0,1.0
2014-02-06,36.26,36.3,35.99,35.99,1500,32.3758374821576,32.4115526917353,32.1347598175084,32.1347598175084,1679.95654259058,0.0,1.0
2014-02-07,36.251,36.251,36.1242,36.13,5000,32.3678015600027,32.3678015600027,32.2545843456415,32.2597630510302,5599.85514196859,0.0,1.0
2014-02-10,36.552,36.552,34.86,34.87,2700,32.6365585120746,32.6365585120746,31.1258051469392,31.1347339493336,3023.92177666304,0.0,1.0
2014-02-11,36.8568,36.91,36.8568,36.91,1000,32.9087084090565,32.9562096377948,32.9087084090565,32.9562096377948,1119.97102839372,0.0,1.0
2014-02-12,36.5579,37.11,36.51,37.11,1400,32.6418265054873,33.1347856856831,32.5990575420181,33.1347856856831,1567.95943975121,0.0,1.0
2014-02-13,36.75,36.75,36.66,36.66,800,32.8133487994841,32.8133487994841,32.7329895779343,32.7329895779343,895.976822714975,0.0,1.0
2014-02-14,37.2,37.239,37.2,37.22,800,33.2151449072329,33.2499672365711,33.2151449072329,33.2330025120217,895.976822714975,0.0,1.0
2014-02-18,37.625,37.67,37.5,37.52,3200,33.5946190089956,33.6347986197705,33.4830089790654,33.5008665838542,3583.9072908599,0.0,1.0
2014-02-19,37.505,37.65,37.505,37.65,1700,33.4874733802626,33.6169410149817,33.4874733802626,33.6169410149817,1903.95074826932,0.0,1.0
2014-02-20,37.0,37.424,37.0,37.424,600,33.0365688593445,33.4151500808678,33.0365688593445,33.4151500808678,671.982617036232,0.0,1.0
2014-02-21,37.0,37.0,37.0,37.0,90,33.0365688593445,33.0365688593445,33.0365688593445,33.0365688593445,100.797392555435,0.0,1.0
2014-02-24,37.96,37.96,37.96,37.96,200,33.8937338892086,33.8937338892086,33.8937338892086,33.8937338892086,223.994205678744,0.0,1.0
2014-02-25,38.05,38.05,37.75,37.75,1000,33.9740931107584,33.9740931107584,33.7062290389258,33.7062290389258,1119.97102839372,0.0,1.0
2014-02-26,37.7501,37.95,37.75,37.9485,800,33.7063183269498,33.8848050868142,33.7062290389258,33.883465766455,895.976822714975,0.0,1.0
2014-02-27,37.806,37.89,37.806,37.89,600,33.7562303323346,33.8312322724477,33.7562303323346,33.8312322724477,671.982617036231,0.0,1.0
2014-02-28,38.46,38.46,37.944,38.36,700,34.3401740089295,34.3401740089295,33.8794478053775,34.2508859849853,783.979719875603,0.0,1.0
2014-03-03,37.75,38.14,37.75,38.14,700,33.7062290389258,34.0544523323081,33.7062290389258,34.0544523323081,783.979719875604,0.0,1.0
2014-03-04,38.4058,38.4058,38.4058,38.4058,300,34.2917798999517,34.2917798999517,34.2917798999517,34.2917798999517,335.991308518116,0.0,1.0
2014-03-05,38.03,38.5,38.03,38.5,900,33.9562355059695,34.3758892185072,33.9562355059695,34.3758892185072,1007.97392555435,0.0,1.0
2014-03-06,38.376,38.96,38.376,38.91,800,34.2651720688164,34.7866141286504,34.2651720688164,34.7419701166783,895.976822714974,0.0,1.0
2014-03-07,38.376,38.376,38.376,38.376,126,34.2651720688164,34.2651720688164,34.2651720688164,34.2651720688164,141.116349577608,0.0,1.0
2014-03-10,37.83,38.32,37.83,38.32,600,33.7776594580812,34.2151707754076,33.7776594580812,34.2151707754076,671.982617036231,0.0,1.0
2014-03-11,38.026,38.31,38.026,38.3099,2500,33.9526639850118,34.2062419730132,33.9526639850118,34.2061526849893,2799.92757098429,0.0,1.0
2014-03-12,37.9854,37.9854,37.65,37.76,3200,33.9164130472904,33.9164130472904,33.6169410149817,33.7151578413203,3583.9072908599,0.0,1.0
2014-03-13,37.9854,37.9854,37.9854,37.9854,16,33.9164130472904,33.9164130472904,33.9164130472904,33.9164130472904,17.9195364542995,0.0,1.0
2014-03-14,37.51,37.51,37.2,37.46,12900,33.4919377814598,33.4919377814598,33.2151449072329,33.4472937694877,14447.626266279,0.0,1.0
2014-03-17,37.5501,37.6,37.13,37.13,14000,33.5277422790614,33.5722970030096,33.152643290472,33.152643290472,15679.5943975121,0.0,1.0
2014-03-18,37.73,37.95,37.6799,37.89,12700,33.688371434137,33.8848050868142,33.643638134141,33.8312322724477,14223.6320606002,0.0,1.0
2014-03-19,37.57,37.7,37.4,37.5999,13200,33.5455105958263,33.6615850269538,33.3937209551212,33.5722077149856,14783.6175747971,0.0,1.0
2014-03-20,37.1701,37.3319,37.1701,37.3319,800,33.1884477880736,33.3329158108153,33.1884477880736,33.3329158108153,895.976822714974,0.0,1.0
2014-03-21,37.3,37.8,37.3,37.65,1100,33.3044329311771,33.7508730508979,33.3044329311771,33.6169410149817,1231.96813123309,0.0,1.0
2014-03-24,37.3996,37.3996,37.3996,37.3996,1300,33.3933638030255,33.3933638030255,33.3933638030255,33.3933638030255,1455.96233691183,0.0,1.0
2014-03-25,37.6,37.63,37.33,37.5,2800,33.6044228340247,33.6312348735199,33.3631144785676,33.5150493690406,3132.92094079364,0.03598,1.0
2014-03-26,37.5,37.6955,37.44,37.6955,1300,33.5150493690406,33.6897744930845,33.4614252900501,33.6897744930845,1454.57043679705,0.0,1.0
2014-03-27,37.51,37.51,37.14,37.14,1300,33.523986715539,33.523986715539,33.1933048950978,33.1933048950978,1454.57043679705,0.0,1.0
2014-03-28,37.34,37.45,37.21,37.21,500,33.372051825066,33.4703626365485,33.2558663205867,33.2558663205867,559.450167998865,0.0,1.0
2014-03-31,37.7,37.7,37.7,37.7,200,33.6937962990088,33.6937962990088,33.6937962990088,33.6937962990088,223.780067199546,0.0,1.0
2014-04-01,37.871,38.2799,37.871,38.184,400,33.8466249241316,34.2120730224516,33.8466249241316,34.1263638695319,447.560134399092,0.0,1.0
2014-04-02,38.4,38.4107,38.2,38.4107,900,34.3194105538976,34.3289735146509,34.1406636239293,34.3289735146509,1007.01030239796,0.0,1.0
2014-04-03,37.78,38.05,37.78,38.05,500,33.7652950709961,34.0066034264532,33.7652950709961,34.0066034264532,559.450167998864,0.0,1.0
2014-04-04,37.5411,38.27,37.5411,38.27,900,33.5517818631491,34.2032250494182,33.5517818631491,34.2032250494182,1007.01030239796,0.0,1.0
2014-04-07,36.9208,36.9208,36.9208,36.9208,800,32.9973982598526,32.9973982598526,32.9973982598526,32.9973982598526,895.120268798184,0.0,1.0
2014-04-08,37.2,37.22,37.08,37.11,10400,33.2469289740883,33.2648036670851,33.1396808161073,33.1664928556026,11636.5634943764,0.0,1.0
2014-04-09,37.2,37.2,37.2,37.2,294,33.2469289740883,33.2469289740883,33.2469289740883,33.2469289740883,328.956698783332,0.0,1.0
2014-04-10,37.6401,37.8501,37.6401,37.8501,600,33.6402615934833,33.82794586995,33.6402615934833,33.82794586995,671.340201598638,0.0,1.0
2014-04-11,37.06,37.329,36.96,36.96,1200,33.1218061231105,33.3622207439178,33.0324326581264,33.0324326581264,1342.68040319728,0.0,1.0
2014-04-14,37.12,37.15,36.92,36.931,4700,33.175430202101,33.2022422415962,32.9966832721328,33.006514353281,5258.83157918932,0.0,1.0
2014-04-15,37.386,37.386,37.215,37.215,600,33.4131636189587,33.4131636189587,33.2603349938359,33.2603349938359,671.340201598638,0.0,1.0
2014-04-16,37.386,37.386,37.386,37.386,6,33.4131636189587,33.4131636189587,33.4131636189587,33.4131636189587,6.71340201598638,0.0,1.0
2014-04-17,37.75,37.93,37.66,37.8899,2900,33.7384830315009,33.8993552684723,33.6580469130152,33.8635165090136,3244.81097439341,0.0,1.0
2014-04-21,38.049,38.049,37.8407,37.8407,700,34.0057096918033,34.0057096918033,33.8195447642414,33.8195447642414,783.230235198411,0.0,1.0
2014-04-22,38.03,38.29,38.03,38.284,7900,33.9887287334564,34.221099742415,33.9887287334564,34.215737334516,8839.31265438205,0.0,1.0
2014-04-23,38.01,38.0601,37.76,37.76,21400,33.9708540404595,34.0156301464166,33.7474203779993,33.7474203779993,23944.4671903514,0.0,1.0
2014-04-24,37.987,38.2,37.95,38.2,800,33.9502981435132,34.1406636239293,33.9172299614691,34.1406636239293,895.120268798183,0.0,1.0
2014-04-25,37.74,37.81,37.64,37.64,3700,33.7295456850025,33.7921071104913,33.6401722200183,33.6401722200183,4139.93124319159,0.0,1.0
2014-04-28,37.7399,37.7399,37.7399,37.7399,300,33.7294563115375,33.7294563115375,33.7294563115375,33.7294563115375,335.670100799318,0.0,1.0
2014-04-29,37.7399,37.7399,37.6415,37.682,1500,33.7294563115375,33.7294563115375,33.6415128219931,33.6777090753117,1678.35050399659,0.0,1.0
2014-04-30,37.73,37.73,37.67,37.72,2300,33.720608338504,33.720608338504,33.6669842595136,33.7116709920056,2573.47077279478,0.0,1.0
2014-05-01,37.86,37.86,37.621,37.621,2900,33.8367938429834,33.8367938429834,33.6231912616714,33.6231912616714,3244.81097439341,0.0,1.0
2014-05-02,37.866,37.92,37.866,37.9199,600,33.8421562508824,33.8904179219738,33.8421562508824,33.8903285485089,671.340201598638,0.0,1.0
2014-05-05,37.814,37.8598,37.814,37.8598,400,33.7956820490907,33.8366150960534,33.7956820490907,33.8366150960534,447.560134399092,0.0,1.0
2014-05-06,37.69,37.78,37.69,37.78,900,33.6848589525104,33.7652950709961,33.6848589525104,33.7652950709961,1007.01030239796,0.0,1.0
2014-05-07,37.42,37.6,37.22,37.6,1300,33.4435505970533,33.6044228340247,33.2648036670851,33.6044228340247,1454.57043679705,0.0,1.0
2014-05-08,37.786,37.786,37.786,37.786,300,33.7706574788951,33.7706574788951,33.7706574788951,33.7706574788951,335.670100799319,0.0,1.0
2014-05-09,37.6075,37.6075,37.57,37.57,1400,33.6111258438985,33.6111258438985,33.5776107945295,33.5776107945295,1566.46047039682,0.0,1.0
2014-05-12,37.6075,37.6075,37.6075,37.6075,17,33.6111258438985,33.6111258438985,33.6111258438985,33.6111258438985,19.0213057119614,0.0,1.0
2014-05-13,37.86,38.25,37.82,38.25,2100,33.8367938429834,34.1853503564214,33.8010444569897,34.1853503564214,2349.69070559523,0.0,1.0
2014-05-14,37.961,37.98,37.961,37.98,1000,33.9270610426173,33.9440420009643,33.9270610426173,33.9440420009643,1118.90033599773,0.0,1.0
2014-05-15,37.961,37.961,37.961,37.961,75,33.9270610426173,33.9270610426173,33.9270610426173,33.9270610426173,83.9175251998298,0.0,1.0
2014-05-16,37.601,37.64,37.601,37.64,700,33.6053165686745,33.6401722200183,33.6053165686745,33.6401722200183,783.230235198411,0.0,1.0
2014-05-19,37.83,37.83,37.83,37.83,1000,33.8099818034881,33.8099818034881,33.8099818034881,33.8099818034881,1118.90033599773,0.0,1.0
2014-05-20,37.8576,37.8576,37.8576,37.8576,500,33.8346488798238,33.8346488798238,33.8346488798238,33.8346488798238,559.450167998864,0.0,1.0
2014-05-21,37.97,37.97,37.788,37.788,4600,33.9351046544659,33.9351046544659,33.7724449481948,33.7724449481948,5146.94154558955,0.0,1.0
2014-05-22,38.106,38.21,38.0501,38.21,1600,34.0566525668443,34.1496009704278,34.0066927999182,34.1496009704278,1790.24053759637,0.0,1.0
2014-05-23,38.178,38.18,38.04,38.04,600,34.1210014616328,34.1227889309325,33.9976660799548,33.9976660799548,671.340201598638,0.0,1.0
2014-05-27,38.2,38.51,38.2,38.51,300,34.1406636239293,34.4177213653801,34.1406636239293,34.4177213653801,335.670100799319,0.0,1.0
2014-05-28,38.279,38.279,38.2124,38.2124,500,34.2112686612668,34.2112686612668,34.1517459335874,34.1517459335874,559.450167998865,0.0,1.0
2014-05-29,38.259,38.33,38.21,38.33,1400,34.19339396827,34.2568491284087,34.1496009704278,34.2568491284087,1566.46047039682,0.0,1.0
2014-05-30,38.259,38.259,38.259,38.259,31,34.19339396827,34.19339396827,34.19339396827,34.19339396827,34.6859104159296,0.0,1.0
2014-06-02,38.259,38.259,38.259,38.259,44,34.19339396827,34.19339396827,34.19339396827,34.19339396827,49.2316147839,0.0,1.0
2014-06-03,38.482,38.49,38.482,38.49,400,34.3926967951845,34.3998466723833,34.3926967951845,34.3998466723833,447.560134399092,0.0,1.0
2014-06-04,38.61,38.61,38.6,38.6,600,34.5070948303642,34.5070948303642,34.4981574838658,34.4981574838658,671.340201598637,0.0,1.0
2014-06-05,38.09,38.11,38.07,38.11,2600,34.0423528124468,34.0602275054436,34.02447811945,34.0602275054436,2909.1408735941,0.0,1.0
2014-06-06,38.36,38.47,38.36,38.47,700,34.2836611679039,34.3819719793864,34.2836611679039,34.3819719793864,783.230235198411,0.0,1.0
2014-06-09,38.405,38.41,38.25,38.25,800,34.3238792271468,34.328347900396,34.1853503564214,34.1853503564214,895.120268798183,0.0,1.0
2014-06-10,38.3683,38.3683,38.339,38.339,500,34.2910791654976,34.2910791654976,34.2648927402573,34.2648927402573,559.450167998865,0.0,1.0
2014-06-11,38.4232,38.43,38.08,38.08,700,34.3401451977739,34.3462225933928,34.0334154659484,34.0334154659484,783.23023519841,0.0,1.0
2014-06-12,38.17,38.44,37.72,38.4,14100,34.1138515844341,34.3551599398912,33.7116709920056,34.3194105538976,15776.494737568,0.0,1.0
2014-06-13,38.17,38.17,38.17,38.17,14,34.1138515844341,34.1138515844341,34.1138515844341,34.1138515844341,15.6646047039682,0.0,1.0
2014-06-16,38.17,38.17,38.17,38.17,0,34.1138515844341,34.1138515844341,34.1138515844341,34.1138515844341,0,0.0,1.0
2014-06-17,38.626,38.76,38.54,38.679,1100,34.5213945847617,34.6411550278404,34.4445334048753,34.5687625212032,1230.7903695975,0.0,1.0
2014-06-18,38.64,38.64,38.62,38.62,300,34.5339068698594,34.5339068698594,34.5160321768626,34.5160321768626,335.670100799319,0.0,1.0
2014-06-19,38.9701,39.01,38.9,38.91,16100,34.828928677772,34.8645886903006,34.7662778788181,34.7752152253165,18014.2954095634,0.0,1.0
2014-06-20,39.1,39.1009,38.97,39.1009,4300,34.9450248087863,34.9458291699712,34.828839304307,34.9458291699712,4811.27144479024,0.0,1.0
2014-06-23,38.87,39.06,38.84,38.9,22700,34.7394658393229,34.9092754227927,34.7126537998276,34.7662778788181,25399.0376271484,0.0,1.0
2014-06-24,38.72,38.93,38.66,38.93,16000,34.7084711216664,34.8967143792994,34.6546873337712,34.8967143792994,17849.244866717,0.11532,1.0
2014-06-25,38.85,38.85,38.56,38.56,8500,34.8250026621059,34.8250026621059,34.5650476872793,34.5650476872793,9482.41133544341,0.0,1.0
2014-06-26,38.6301,39.13,38.6301,39.13,300,34.6278850794702,35.0759936722832,34.6278850794702,35.0759936722832,334.673341250944,0.0,1.0
2014-06-27,38.65,38.7501,38.64,38.7401,19500,34.645723369122,34.7354526552604,34.6367594044729,34.7264886906112,21753.7671813114,0.0,1.0
2014-06-30,38.92,38.9601,38.53,38.53,47200,34.8877504146502,34.9236959128934,34.5381557933318,34.5381557933318,52655.2723568152,0.0,1.0
2014-07-01,39.16,39.43,39.0,39.0801,41700,35.1028855662308,35.3449126117589,34.9594621318437,35.0312634886837,46519.5944338812,0.0,1.0
2014-07-02,39.3001,39.3901,39.23,39.23,14300,35.2284707109659,35.3091463928086,35.1656333187751,35.1656333187751,15952.7625996284,0.0,1.0
2014-07-03,39.6,39.663,39.4599,39.53,7700,35.4973000107952,35.5537729880851,35.37171486606,35.4345522582508,8589.94909210756,0.0,1.0
2014-07-07,39.22,39.2801,39.1799,39.2701,29800,35.1566693541259,35.2105427816675,35.1207238558827,35.2015788170184,33244.2185642605,0.0,1.0
2014-07-08,38.95,38.99,38.84,38.97,8100,34.9146423085978,34.9504981671945,34.8160386974567,34.9325702378961,9036.18021377549,0.0,1.0
2014-07-09,38.87,38.8801,38.8199,38.8801,4700,34.8429305914042,34.8519841956999,34.7980211285118,34.8519841956999,5243.21567959813,0.0,1.0
2014-07-10,38.63,38.75,38.44,38.59,3300,34.6277954398237,34.7353630156139,34.457480111489,34.5919395812269,3681.40675376038,0.0,1.0
2014-07-11,38.58,38.58,38.58,38.58,400,34.5829756165777,34.5829756165777,34.5829756165777,34.5829756165777,446.231121667926,0.0,1.0
2014-07-14,38.9901,39.1446,38.9901,39.1446,4000,34.950587806841,35.089081060671,34.950587806841,35.089081060671,4462.31121667926,0.0,1.0
2014-07-15,38.8,38.96,38.78,38.91,7300,34.7801828388599,34.923606273247,34.7622549095615,34.878786450001,8143.71797043965,0.0,1.0
2014-07-16,38.914,38.914,38.91,38.91,2300,34.8823720358607,34.8823720358607,34.878786450001,34.878786450001,2565.82894959057,0.0,1.0
2014-07-17,38.4192,38.6487,38.4192,38.6099,3100,34.4388350650187,34.6445580537176,34.4388350650187,34.6097778708788,3458.29119292643,0.0,1.0
2014-07-18,38.5999,38.6087,38.5556,38.6087,800,34.6008139062296,34.6087021951209,34.5611035428337,34.6087021951209,892.462243335852,0.0,1.0
2014-07-21,38.4201,38.4316,38.4201,38.4316,400,34.4396418218371,34.4499503811837,34.4396418218371,34.4499503811837,446.231121667926,0.0,1.0
2014-07-22,38.9999,39.0,38.9,38.98,3200,34.9593724921972,34.9594621318437,34.8698224853518,34.9415342025453,3569.84897334341,0.0,1.0
2014-07-23,39.03,39.0501,38.93,39.0,20700,34.9863540257913,35.0043715947362,34.8967143792994,34.9594621318437,23092.4605463152,0.0,1.0
2014-07-24,38.99,39.003,38.85,38.9058,12000,34.9504981671945,34.9621513212385,34.8250026621059,34.8750215848483,13386.9336500378,0.0,1.0
2014-07-25,38.714,39.34,38.714,39.34,600,34.7030927428769,35.2642369299162,34.7030927428769,35.2642369299162,669.346682501888,0.0,1.0
2014-07-28,38.585,38.61,38.5,38.54,1300,34.5874575989023,34.6098675105253,34.5112638993842,34.5471197579809,1450.25114542076,0.0,1.0
2014-07-29,38.585,38.585,38.585,38.585,80,34.5874575989023,34.5874575989023,34.5874575989023,34.5874575989023,89.2462243335852,0.0,1.0
2014-07-30,38.59,38.59,38.59,38.59,400,34.5919395812269,34.5919395812269,34.5919395812269,34.5919395812269,446.231121667926,0.0,1.0
2014-07-31,38.0046,38.5,37.91,38.5,2900,34.0671890906633,34.5112638993842,33.9823899850819,34.5112638993842,3235.17563209246,0.0,1.0
2014-08-01,37.7999,37.989,37.7456,37.989,1100,33.8836967342943,34.0532053058105,33.8350224062492,34.0532053058105,1227.1355845868,0.0,1.0
2014-08-04,37.83,37.86,37.57,37.7401,8300,33.9106782678884,33.937570161836,33.6776151870095,33.8300922256922,9259.29577460946,0.0,1.0
2014-08-05,37.65,38.23,37.5499,38.23,3800,33.749326904203,34.269236853856,33.6595976180646,34.269236853856,4239.19565584529,0.0,1.0
2014-08-06,37.53,37.79,37.5,37.52,14400,33.6417593284127,33.8748224092916,33.6148674344651,33.6327953637635,16064.3203800453,0.0,1.0
2014-08-07,37.53,37.53,37.53,37.53,102,33.6417593284127,33.6417593284127,33.6417593284127,33.6417593284127,113.788936025321,0.0,1.0
2014-08-08,37.6299,37.6299,37.46,37.46,700,33.7313093352581,33.7313093352581,33.5790115758683,33.5790115758683,780.90446291887,0.0,1.0
2014-08-11,37.9399,37.9399,37.76,37.9,600,34.009192239383,34.009192239383,33.8479305153441,33.9734260204327,669.346682501889,0.0,1.0
2014-08-12,37.667,37.667,37.667,37.667,100,33.7645656441066,33.7645656441066,33.7645656441066,33.7645656441066,111.557780416981,0.0,1.0
2014-08-13,37.667,37.667,37.667,37.667,2,33.7645656441066,33.7645656441066,33.7645656441066,33.7645656441066,2.23115560833963,0.0,1.0
2014-08-14,37.9001,37.952,37.9001,37.952,1500,33.9735156600792,34.0200386366085,33.9735156600792,34.0200386366085,1673.36670625472,0.0,1.0
2014-08-15,37.9001,37.9001,37.9001,37.9001,3,33.9735156600792,33.9735156600792,33.9735156600792,33.9735156600792,3.34673341250945,0.0,1.0
2014-08-18,37.9001,37.9001,37.9001,37.9001,6,33.9735156600792,33.9735156600792,33.9735156600792,33.9735156600792,6.69346682501889,0.0,1.0
2014-08-19,38.438,38.438,37.9,37.9,1000,34.4556873185592,34.4556873185592,33.9734260204327,33.9734260204327,1115.57780416981,0.0,1.0
2014-08-20,38.36,38.41,38.2499,38.38,19500,34.3857683942955,34.4305882175415,34.2870751435079,34.4036963235939,21753.7671813114,0.0,1.0
2014-08-21,38.36,38.36,38.36,38.36,23,34.3857683942955,34.3857683942955,34.3857683942955,34.3857683942955,25.6582894959057,0.0,1.0
2014-08-22,38.23,38.379,38.1,38.379,14400,34.269236853856,34.402799927129,34.1527053134166,34.402799927129,16064.3203800453,0.0,1.0
2014-08-25,38.3601,38.43,38.28,38.28,7600,34.385858033942,34.4485161468399,34.314056677102,34.314056677102,8478.39131169059,0.0,1.0
2014-08-26,38.5995,38.6638,38.43,38.61,6700,34.6004553476436,34.6580936403379,34.4485161468399,34.6098675105253,7474.37128793776,0.0,1.0
2014-08-27,38.75,38.8401,38.6999,38.8401,13300,34.7353630156139,34.8161283371032,34.6904535527215,34.8161283371032,14837.1847954586,0.0,1.0
2014-08-28,38.7218,38.7218,38.7218,38.7218,400,34.7100846353032,34.7100846353032,34.7100846353032,34.7100846353032,446.231121667926,0.0,1.0
2014-08-29,38.71,39.1,38.63,39.1,3300,34.6995071570172,35.0491017783356,34.6277954398237,35.0491017783356,3681.40675376039,0.0,1.0
2014-09-02,39.03,39.11,39.02,39.109,1600,34.9863540257913,35.0580657429848,34.9773900611421,35.0571693465199,1784.9244866717,0.0,1.0
2014-09-03,38.8872,38.8872,38.8872,38.8872,200,34.8583486106008,34.8583486106008,34.8583486106008,34.8583486106008,223.115560833963,0.0,1.0
2014-09-04,39.1399,39.1399,39.1399,39.1399,500,35.0848679972859,35.0848679972859,35.0848679972859,35.0848679972859,557.788902084907,0.0,1.0
2014-09-05,38.9,38.9,38.8855,38.8855,800,34.8698224853518,34.8698224853518,34.8568247366105,34.8568247366105,892.462243335852,0.0,1.0
2014-09-08,38.3734,38.71,38.3734,38.66,600,34.3977801069254,34.6995071570172,34.3977801069254,34.6546873337712,669.346682501889,0.0,1.0
2014-09-09,38.6,38.6,38.6,38.6,35000,34.6009035458761,34.6009035458761,34.6009035458761,34.6009035458761,39045.2231459435,0.0,1.0
2014-09-10,38.87,38.8799,38.06,38.06,1400,34.8429305914042,34.8518049164069,34.1168494548198,34.1168494548198,1561.80892583774,0.0,1.0
2014-09-11,38.69,38.69,38.205,38.64,2100,34.6815792277188,34.6815792277188,34.2468269422331,34.6367594044729,2342.71338875661,0.0,1.0
2014-09-12,38.18,38.18,38.18,38.18,100,34.2244170306101,34.2244170306101,34.2244170306101,34.2244170306101,111.557780416981,0.0,1.0
2014-09-15,38.24,38.24,38.0618,38.1634,11000,34.2782008185052,34.2782008185052,34.1184629684566,34.2095368492924,12271.355845868,0.0,1.0
2014-09-16,38.44,38.44,38.0699,38.07,14000,34.457480111489,34.457480111489,34.1257237798225,34.125813419469,15618.0892583774,0.0,1.0
2014-09-17,38.08,38.54,38.08,38.54,2400,34.1347773841182,34.5471197579809,34.1347773841182,34.5471197579809,2677.38673000755,0.0,1.0
2014-09-18,38.436,38.48,38.15,38.15,4600,34.4538945256294,34.4933359700858,34.1975251366625,34.1975251366625,5131.65789918114,0.0,1.0
2014-09-19,38.29,39.09,38.1982,39.09,7300,34.3230206417512,35.0401378136864,34.2407314462716,35.0401378136864,8143.71797043964,0.0,1.0
2014-09-22,37.98,37.98,37.924,37.9799,1914,34.0451377376263,34.0451377376263,33.9949395355908,34.0450480979798,2135.21591718102,0.0,1.0
2014-09-23,37.61,37.82,37.61,37.75,4432,33.7134710456062,33.9017143032392,33.7134710456062,33.8389665506949,4944.24082808062,0.0,1.0
2014-09-24,37.5,37.5,37.4701,37.4701,756,33.6335573007587,33.6335573007587,33.6067401444042,33.6067401444042,842.908163013744,0.02085,1.0
2014-09-25,37.2,37.47,37.2,37.47,2474,33.3644888423526,33.6066504549181,33.3644888423526,33.6066504549181,2758.4058138836,0.0,1.0
2014-09-26,37.6,37.6,37.5,37.5902,3344,33.723246786894,33.723246786894,33.6335573007587,33.7144572172528,3728.41917608196,0.0,1.0
2014-09-29,37.43,37.76,37.3364,37.3418,6264,33.5707746604639,33.8667499647106,33.4868253014412,33.4916685336925,6984.09620782817,0.0,1.0
2014-09-30,37.36,37.55,37.1001,37.27,5354,33.5079920201692,33.6784020438264,33.2748890457034,33.4272714826474,5969.48453012643,0.0,1.0
2014-10-01,36.8273,36.97,36.8273,36.97,3080,33.0302161275261,33.1582030242413,33.0302161275261,33.1582030242413,3434.0702937597,0.0,1.0
2014-10-02,36.89,36.89,36.47,36.83,5311,33.086451435333,33.086451435333,32.7097555935645,33.0326377436518,5921.54134096031,0.0,1.0
2014-10-03,37.016,37.08,36.8501,37.08,1701,33.1994601878636,33.2568614589902,33.050665330365,33.2568614589902,1896.54336678092,0.0,1.0
2014-10-06,36.8904,36.8904,36.8904,36.8904,264,33.0868101932775,33.0868101932775,33.0868101932775,33.0868101932775,294.34888232226,0.0,1.0
2014-10-07,36.56,36.82,36.56,36.82,559,32.7904761310863,33.0236687950383,32.7904761310863,33.0236687950383,623.261459159634,0.0,1.0
2014-10-08,36.84,36.84,36.84,36.84,259,33.0416066922653,33.0416066922653,33.0416066922653,33.0416066922653,288.774092884339,0.0,1.0
2014-10-09,36.1,36.1,36.1,36.1,438,32.3779044948637,32.3779044948637,32.3779044948637,32.3779044948637,488.351554761931,0.0,1.0
2014-10-10,35.19,35.315,35.168,35.315,868,31.5617301710319,31.6738420287011,31.5419984840822,31.6738420287011,967.783446423189,0.0,1.0
2014-10-13,35.302,35.302,35.08,35.08,1647,31.6621823955035,31.6621823955035,31.4630717362831,31.4630717362831,1836.33564085137,0.0,1.0
2014-10-14,35.29,35.29,35.2019,35.2019,419,31.6514196571673,31.6514196571673,31.5724032198821,31.5724032198821,467.167354897829,0.0,1.0
2014-10-15,34.211,34.7671,34.211,34.76,1831,30.6836701017668,31.1824333341655,30.6836701017668,31.1760653806499,2041.48789216689,0.0,1.0
2014-10-16,34.87,34.916,34.87,34.916,651,31.2747238153988,31.3159809790211,31.2747238153988,31.3159809790211,725.837584817391,0.0,1.0
2014-10-17,34.87,34.87,34.87,34.87,9,31.2747238153988,31.2747238153988,31.2747238153988,31.2747238153988,10.0346209882589,0.0,1.0
2014-10-20,35.9517,35.9517,35.9517,35.9517,528,32.244894986925,32.244894986925,32.244894986925,32.244894986925,588.697764644519,0.0,1.0
2014-10-21,36.32,36.69,36.19,36.69,476,32.5752213643615,32.9070724630623,32.4586250323855,32.9070724630623,530.719954490135,0.0,1.0
2014-10-22,36.15,36.15,36.15,36.15,150,32.4227492379314,32.4227492379314,32.4227492379314,32.4227492379314,167.243683137647,0.0,1.0
2014-10-23,36.15,36.15,36.15,36.15,19,32.4227492379314,32.4227492379314,32.4227492379314,32.4227492379314,21.184199864102,0.0,1.0
2014-10-24,36.15,36.15,36.15,36.15,0,32.4227492379314,32.4227492379314,32.4227492379314,32.4227492379314,0,0.0,1.0
2014-10-27,36.25,36.25,36.25,36.25,441,32.5124387240667,32.5124387240667,32.5124387240667,32.5124387240667,491.696428424684,0.0,1.0
2014-10-28,37.18,37.18,37.18,37.18,161,33.3465509451255,33.3465509451255,33.3465509451255,33.3465509451255,179.508219901075,0.0,1.0
2014-10-29,37.37,38.11,37.14,38.11,1108,33.5169609687827,34.1806631661844,33.3106751506714,34.1806631661844,1235.37333944342,0.0,1.0
2014-10-30,37.37,37.37,37.37,37.37,0,33.5169609687827,33.5169609687827,33.5169609687827,33.5169609687827,0,0.0,1.0
2014-10-31,37.37,37.37,37.36,37.37,810,33.5169609687827,33.5169609687827,33.5079920201692,33.5169609687827,903.115888943298,0.0,1.0
2014-11-03,37.37,37.37,37.37,37.37,21,33.5169609687827,33.5169609687827,33.5169609687827,33.5169609687827,23.4141156392707,0.0,1.0
2014-11-04,37.37,37.37,37.37,37.37,102,33.5169609687827,33.5169609687827,33.5169609687827,33.5169609687827,113.7257045336,0.0,1.0
2014-11-05,37.355,37.355,37.341,37.341,208,33.5035075458624,33.5035075458624,33.4909510178035,33.4909510178035,231.911240617538,0.0,1.0
2014-11-06,37.3297,39.7,37.3297,39.7,2539,33.4808161058702,35.6067259957365,33.4808161058702,35.6067259957365,2830.87807657658,0.0,1.0
2014-11-07,37.35,37.3871,37.3,37.3871,3056,33.4990230715556,33.5322978709119,33.454178328488,33.5322978709119,3407.31130445768,0.0,1.0
2014-11-10,37.71,39.55,37.64,39.54,1499,33.8219052216429,35.4721917665335,33.7591225813482,35.4632228179199,1671.32187348889,0.0,1.0
2014-11-11,37.71,37.71,37.71,37.71,8,33.8219052216429,33.8219052216429,33.8219052216429,33.8219052216429,8.91966310067455,0.0,1.0
2014-11-12,37.54,37.54,37.54,37.54,2428,33.6694330952128,33.6694330952128,33.6694330952128,33.6694330952128,2707.11775105472,0.0,1.0
2014-11-13,37.54,37.54,37.54,37.54,12,33.6694330952128,33.6694330952128,33.6694330952128,33.6694330952128,13.3794946510118,0.0,1.0
2014-11-14,37.6101,37.6101,37.61,37.61,1008,33.7323054249937,33.7323054249937,33.7322157355076,33.7322157355076,1123.87755068499,0.0,1.0
2014-11-17,37.73,37.8,37.654,37.8,1402,33.83984311887,33.9026257591647,33.7716791094071,33.9026257591647,1563.17095839321,0.0,1.0
2014-11-18,37.73,37.73,37.73,37.73,36,33.83984311887,33.83984311887,33.83984311887,33.83984311887,40.1384839530354,0.0,1.0
2014-11-19,37.67,37.91,37.67,37.7759,531,33.7860294271888,34.0012841939136,33.7860294271888,33.8810105930061,592.042638307272,0.0,1.0
2014-11-20,37.6,37.6,37.6,37.6,533,33.723246786894,33.723246786894,33.723246786894,33.723246786894,594.272554082442,0.0,1.0
2014-11-21,38.2866,38.41,38.131,38.17,2806,34.3390547986994,34.4497316245904,34.1994979582728,34.2344768578656,3128.57183256159,0.0,1.0
2014-11-24,38.03,38.49,38.03,38.4,1283,34.1089115772761,34.5214832134987,34.1089115772761,34.4407626759769,1430.49096977068,0.0,1.0
2014-11-25,38.239,38.81,38.239,38.75,1468,34.296362603299,34.8084895691319,34.296362603299,34.7546758774506,1636.75817897378,0.0,1.0
2014-11-26,38.3842,38.89,38.3842,38.89,590,34.4265917371675,34.8802411580401,34.4265917371675,34.8802411580401,657.825153674747,0.0,1.0
2014-11-28,38.3842,38.3842,38.3842,38.3842,12,34.4265917371675,34.4265917371675,34.4265917371675,34.4265917371675,13.3794946510118,0.0,1.0
2014-12-01,37.58,38.03,37.58,37.61,508,33.705308889667,34.1089115772761,33.705308889667,33.7322157355076,566.398606892833,0.0,1.0
2014-12-02,38.23,38.23,38.22,38.22,1321,34.2882905495468,34.2882905495468,34.2793216009332,34.2793216009332,1472.85936949888,0.0,1.0
2014-12-03,38.23,38.23,38.23,38.23,138,34.2882905495468,34.2882905495468,34.2882905495468,34.2882905495468,153.864188486636,0.0,1.0
2014-12-04,38.1654,38.17,38.1654,38.17,917,34.2303511415033,34.2344768578656,34.2303511415033,34.2344768578656,1022.41638291482,0.0,1.0
2014-12-05,38.27,38.27,38.27,38.27,701,34.3241663440009,34.3241663440009,34.3241663440009,34.3241663440009,781.585479196607,0.0,1.0
2014-12-08,38.05,38.05,38.05,38.05,239,34.1268494745031,34.1268494745031,34.1268494745031,34.1268494745031,266.474935132652,0.0,1.0
2014-12-09,38.05,38.05,38.05,38.05,38,34.1268494745031,34.1268494745031,34.1268494745031,34.1268494745031,42.3683997282041,0.0,1.0
2014-12-10,37.0,37.27,37.0,37.27,868,33.1851098700819,33.4272714826474,33.1851098700819,33.4272714826474,967.783446423187,0.0,1.0
2014-12-11,37.0672,37.31,37.0672,37.31,376,33.2453812047649,33.4631472771015,33.2453812047649,33.4631472771015,419.224165731703,0.0,1.0
2014-12-12,36.2101,37.09,36.2101,37.0,2089,32.4766526190987,33.2658304076037,32.4766526190987,33.1851098700819,2329.14702716364,0.0,1.0
2014-12-15,36.2101,36.2101,36.2101,36.2101,62,32.4766526190987,32.4766526190987,32.4766526190987,32.4766526190987,69.1273890302277,0.0,1.0
2014-12-16,36.25,36.5022,36.172,36.3,2097,32.5124387240667,32.7386356081001,32.4424809248811,32.5572834671344,2338.06669026432,0.0,1.0
2014-12-17,36.63,36.63,36.14,36.14,914,32.8532587713811,32.8532587713811,32.4137802893178,32.4137802893178,1019.07150925207,0.0,1.0
2014-12-18,37.25,37.29,37.1,37.126,6373,33.4093335854203,33.4452093798744,33.2747993562173,33.2981186226124,7105.62661757485,0.0,1.0
2014-12-19,37.5699,37.63,37.5699,37.63,933,33.6962502515673,33.7501536327346,33.6962502515673,33.7501536327346,1040.25570911617,0.0,1.0
2014-12-22,37.64,38.98,37.64,38.98,262,33.7591225813482,34.960961695562,33.7591225813482,34.960961695562,292.118966547091,0.0,1.0
2014-12-23,37.4201,37.78,37.4201,37.5816,3482,33.5618954013365,33.8846878619377,33.5618954013365,33.7067439214451,3882.2833645686,0.0,1.0
2014-12-24,37.3901,37.7999,37.3801,37.79,5513,33.544710895793,33.9123649679965,33.5357393469349,33.903483134627,6144.98130391852,0.01084,1.0
2014-12-26,38.0,38.02,37.98,38.0,506,34.0918856606464,34.1098287583625,34.0739425629302,34.0918856606464,564.005176815304,0.0,1.0
2014-12-29,37.36,37.36,37.36,37.36,210,33.5177065337302,33.5177065337302,33.5177065337302,33.5177065337302,234.073294725719,0.0,1.0
2014-12-30,37.13,37.51,37.13,37.502,29946,33.3113609099947,33.6522797666012,33.3113609099947,33.6451025275148,33378.8518278876,0.0,1.0
2014-12-31,37.45,37.45,37.45,37.45,5052,33.5984504734528,33.5984504734528,33.5984504734528,33.5984504734528,5631.13469025873,0.0,1.0
2015-01-02,36.64,37.25,36.64,37.25,2022,32.8717550159496,33.4190194962915,32.8717550159496,33.4190194962915,2253.79143778764,0.0,1.0
2015-01-05,36.192,36.4399,36.13,36.13,618,32.4698296271083,32.6922343232997,32.4142060241883,32.4142060241883,688.844267335687,0.0,1.0
2015-01-06,35.8895,35.8895,35.5601,35.57,628,32.1984402741518,32.1984402741518,31.9029174547671,31.9117992881366,699.990614703579,0.0,1.0
2015-01-07,35.8895,35.8895,35.8895,35.8895,14,32.1984402741518,32.1984402741518,32.1984402741518,32.1984402741518,15.6048863150479,0.0,1.0
2015-01-08,36.4501,36.7999,36.4501,36.734,1124,32.7013853031349,33.01521008219,32.7013853031349,32.9560875752154,1252.84944415099,0.0,1.0
2015-01-09,36.4501,36.4501,36.4501,36.4501,4,32.7013853031349,32.7013853031349,32.7013853031349,32.7013853031349,4.45853894715656,0.0,1.0
2015-01-12,36.39,36.39,36.39,36.39,128,32.6474662944979,32.6474662944979,32.6474662944979,32.6474662944979,142.67324630901,0.0,1.0
2015-01-13,36.39,36.39,36.39,36.39,3,32.6474662944979,32.6474662944979,32.6474662944979,32.6474662944979,3.34390421036742,0.0,1.0
2015-01-14,36.2499,36.2499,36.2,36.2,1061,32.5217748949964,32.5217748949964,32.4770068661947,32.4770068661947,1182.62745573328,0.0,1.0
2015-01-15,36.2499,36.2499,36.2499,36.2499,14,32.5217748949964,32.5217748949964,32.5217748949964,32.5217748949964,15.604886315048,0.0,1.0
2015-01-16,36.246,36.246,36.246,36.246,223,32.5182759909418,32.5182759909418,32.5182759909418,32.5182759909418,248.563546303978,0.0,1.0
2015-01-20,36.502,36.7,36.471,36.7,1966,32.7479476417083,32.9255843090979,32.7201358402483,32.9255843090979,2191.37189252745,0.0,1.0
2015-01-21,36.502,36.502,36.502,36.502,6,32.7479476417083,32.7479476417083,32.7479476417083,32.7479476417083,6.68780842073483,0.0,1.0
2015-01-22,37.234,37.234,36.7501,36.7501,1655,33.4046650181186,33.4046650181186,32.9705317688769,32.9705317688769,1844.72048938603,0.0,1.0
2015-01-23,37.234,37.234,37.234,37.234,6,33.4046650181186,33.4046650181186,33.4046650181186,33.4046650181186,6.68780842073484,0.0,1.0
2015-01-26,37.404,37.43,37.2689,37.2689,815,33.5571813487057,33.5805073757367,33.4359757236333,33.4359757236333,908.427310483149,0.0,1.0
2015-01-27,37.49,37.49,37.4574,37.4574,278,33.6343366688851,33.6343366688851,33.6050894196078,33.6050894196078,309.86845682738,0.0,1.0
2015-01-28,37.0128,37.0128,36.91,36.91,1191,33.2062143573782,33.2062143573782,33.1139868351173,33.1139868351173,1327.52997151587,0.0,1.0
2015-01-29,36.594,36.594,36.594,36.594,120,32.8304858912025,32.8304858912025,32.8304858912025,32.8304858912025,133.756168414697,0.0,1.0
2015-01-30,36.4848,36.556,36.4126,36.4126,852,32.7325165776724,32.7963940055418,32.6677419949172,32.6677419949172,949.668795744346,0.0,1.0
2015-02-02,36.742,36.9099,36.4,36.9099,2583,32.9632648143018,33.1138971196287,32.656437843356,33.1138971196287,2879.10152512635,0.0,1.0
2015-02-03,37.1883,37.1883,37.1883,37.1883,199,33.3636650398373,33.3636650398373,33.3636650398373,33.3636650398373,221.812312621038,0.0,1.0
2015-02-04,37.4524,37.5,37.4524,37.5,2796,33.6006036451787,33.6433082177431,33.6006036451787,33.6433082177431,3116.51872406244,0.0,1.0
2015-02-05,37.58,37.67,37.49,37.51,3475,33.7150806086076,33.7958245483302,33.6343366688851,33.6522797666012,3873.35571034226,0.0,1.0
2015-02-06,37.24,37.47,37.24,37.47,1370,33.4100479474334,33.6163935711689,33.4100479474334,33.6163935711689,1527.04958940112,0.0,1.0
2015-02-09,37.34,37.34,37.03,37.04,3476,33.4997634360141,33.4997634360141,33.2216454214141,33.2306169702722,3874.47034507905,0.0,1.0
2015-02-10,37.67,37.67,37.23,37.501,2070,33.7958245483302,33.7958245483302,33.4010763985754,33.6442053726289,2307.29390515352,0.0,1.0
2015-02-11,37.31,37.31,37.31,37.31,122,33.4728487894399,33.4728487894399,33.4728487894399,33.4728487894399,135.985437888275,0.0,1.0
2015-02-12,37.9095,37.9499,37.06,37.06,1527,34.0106931434809,34.0469382008675,33.2485600679883,33.2485600679883,1702.04724307701,0.0,1.0
2015-02-13,37.93,38.29,37.93,38.29,993,34.0290848186399,34.3520605775303,34.0290848186399,34.3520605775303,1106.83229363162,0.0,1.0
2015-02-17,38.29,38.84,38.18,38.84,1782,34.3520605775303,34.8454957647238,34.2533735400915,34.8454957647238,1986.27910095824,0.0,1.0
2015-02-18,38.39,38.39,38.39,38.39,267,34.4417760661109,34.4417760661109,34.4417760661109,34.4417760661109,297.6074747227,0.0,1.0
2015-02-19,38.6371,38.75,38.5867,38.73,5069,34.6634630383937,34.7647518250012,34.618246432149,34.7468087272851,5650.08348078414,0.0,1.0
2015-02-20,38.5599,38.99,38.5599,38.99,438,34.5942026812094,34.9800689975948,34.5942026812094,34.9800689975948,488.210014713643,0.0,1.0
2015-02-23,38.7,38.7,38.7,38.7,330,34.7198940807109,34.7198940807109,34.7198940807109,34.7198940807109,367.829463140416,0.0,1.0
2015-02-24,39.0832,39.0832,38.76,38.76,2041,35.063683832952,35.063683832952,34.7737233738593,34.7737233738593,2274.96949778663,0.0,1.0
2015-02-25,39.1436,39.17,38.899,38.899,1028,35.1178719880547,35.14155687704,34.8984279029864,34.8984279029864,1145.84450941923,0.0,1.0
2015-02-26,39.07,39.07,38.956,39.07,1811,35.0518413884593,35.0518413884593,34.9495657314774,35.0518413884593,2018.60350832513,0.0,1.0
2015-02-27,39.25,39.33,39.18,39.33,870,35.2133292679045,35.285101658769,35.150528425898,35.285101658769,969.732221006551,0.0,1.0
2015-03-02,39.25,39.25,39.25,39.25,54,35.2133292679045,35.2133292679045,35.2133292679045,35.2133292679045,60.1902757866135,0.0,1.0
2015-03-03,39.25,39.25,39.25,39.25,10,35.2133292679045,35.2133292679045,35.2133292679045,35.2133292679045,11.1463473678914,0.0,1.0
2015-03-04,38.81,39.18,38.81,39.18,701,34.8185811181496,35.150528425898,34.8185811181496,35.150528425898,781.358950489187,0.0,1.0
2015-03-05,38.742,39.0235,38.741,39.0235,1629,34.7575745859148,35.0101236862693,34.756677431029,35.0101236862693,1815.73998622951,0.0,1.0
2015-03-06,38.742,38.742,38.742,38.742,68,34.7575745859148,34.7575745859148,34.7575745859148,34.7575745859148,75.7951621016614,0.0,1.0
2015-03-09,38.3208,38.3208,38.2,38.2,1780,34.3796929480131,34.3796929480131,34.2713166378077,34.2713166378077,1984.04983148467,0.0,1.0
2015-03-10,38.3208,38.3208,38.3208,38.3208,21,34.3796929480131,34.3796929480131,34.3796929480131,34.3796929480131,23.4073294725719,0.0,1.0
2015-03-11,38.3208,38.3208,38.3208,38.3208,0,34.3796929480131,34.3796929480131,34.3796929480131,34.3796929480131,0,0.0,1.0
2015-03-12,38.094,38.094,38.094,38.094,155,34.1762182199122,34.1762182199122,34.1762182199122,34.1762182199122,172.768384202316,0.0,1.0
2015-03-13,38.44,38.44,38.3944,38.3944,270,34.4866338104012,34.4866338104012,34.4457235476085,34.4457235476085,300.951378933068,0.0,1.0
2015-03-16,38.5335,38.849,38.11,38.11,1952,34.5705177922241,34.8535701586961,34.1905726980851,34.1905726980851,2175.7670062124,0.0,1.0
2015-03-17,38.5335,38.5335,38.5335,38.5335,7,34.5705177922241,34.5705177922241,34.5705177922241,34.5705177922241,7.80244315752398,0.0,1.0
2015-03-18,38.5335,38.5335,38.5335,38.5335,13,34.5705177922241,34.5705177922241,34.5705177922241,34.5705177922241,14.4902515782588,0.0,1.0
2015-03-19,38.5335,38.5335,38.5335,38.5335,20,34.5705177922241,34.5705177922241,34.5705177922241,34.5705177922241,22.2926947357828,0.0,1.0
2015-03-20,39.5924,39.5924,39.05,39.05,248,35.5205151008046,35.5205151008046,35.0338982907432,35.0338982907432,276.429414723707,0.0,1.0
2015-03-23,39.41,40.19,39.37,40.19,2825,35.3568740496335,36.0566548605626,35.3209878542013,36.0566548605626,3148.84313142932,0.0,1.0
2015-03-24,39.59,40.01,39.3001,40.01,7339,35.5183619290787,35.8951669811174,35.2582767276834,35.8951669811174,8180.30433329549,0.0,1.0
2015-03-25,38.772,38.8672,38.59,38.72,10620,34.8948392834432,34.980519379899,34.7310390990424,34.8480392307572,11799.9867159546,0.123,1.0
2015-03-26,38.9,38.9,38.37,38.4119,3821,35.0100394131316,35.0100394131316,34.5330388761404,34.5707489185931,4245.55077605109,0.0,1.0
2015-03-27,38.8673,38.9,38.45,38.9,4751,34.9806093800003,35.0100394131316,34.6050389571957,35.0100394131316,5278.8829460923,0.0,1.0
2015-03-30,38.519,39.0696,38.37,39.0696,14805,34.6671390271058,35.1626795849688,34.5330388761404,35.1626795849688,16449.9814811401,0.0,1.0
2015-03-31,38.519,38.519,38.519,38.519,22,34.6671390271058,34.6671390271058,34.6671390271058,34.6671390271058,24.4444169257063,0.0,1.0
2015-04-01,38.37,38.53,38.37,38.53,10813,34.5330388761404,34.6770390382509,34.5330388761404,34.6770390382509,12014.4309189846,0.0,1.0
2015-04-02,38.86,38.8901,38.86,38.8901,1219,34.974039372604,35.001129403101,34.974039372604,35.001129403101,1354.44291965618,0.0,1.0
2015-04-06,39.18,39.4586,39.14,39.4586,973,35.2620396968251,35.5127799791001,35.2260396562975,35.5127799791001,1081.10989403238,0.0,1.0
2015-04-07,39.32,39.32,39.32,39.32,561,35.3880398386719,35.3880398386719,35.3880398386719,35.3880398386719,623.332631605511,0.0,1.0
2015-04-08,39.32,39.32,39.32,39.32,25,35.3880398386719,35.3880398386719,35.3880398386719,35.3880398386719,27.7777465064844,0.0,1.0
2015-04-09,40.0,40.0,39.99,39.99,459,36.0000405276418,36.0000405276418,35.9910405175099,35.9910405175099,509.999425859054,0.0,1.0
2015-04-10,40.4845,40.4845,40.23,40.23,600,36.4360910185328,36.4360910185328,36.2070407606757,36.2070407606757,666.665916155628,0.0,1.0
2015-04-13,40.2828,40.2828,40.2828,40.2828,299,36.2545608141722,36.2545608141722,36.2545608141722,36.2545608141722,332.221848217554,0.0,1.0
2015-04-14,40.31,40.31,40.3,40.3,800,36.279040841731,36.279040841731,36.2700408315991,36.2700408315991,888.887888207502,0.0,1.0
2015-04-15,40.33,40.33,40.33,40.33,300,36.2970408619948,36.2970408619948,36.2970408619948,36.2970408619948,333.332958077814,0.0,1.0
2015-04-16,40.23,40.35,40.11,40.31,5600,36.2070407606757,36.3150408822586,36.0990406390928,36.279040841731,6222.21521745252,0.0,1.0
2015-04-17,40.23,40.23,40.23,40.23,0,36.2070407606757,36.2070407606757,36.2070407606757,36.2070407606757,0,0.0,1.0
2015-04-20,40.23,40.23,40.23,40.23,48,36.2070407606757,36.2070407606757,36.2070407606757,36.2070407606757,53.3332732924502,0.0,1.0
2015-04-21,40.23,40.29,40.2205,40.29,1283,36.2070407606757,36.2610408214672,36.1984907510504,36.2610408214672,1425.55395071278,0.0,1.0
2015-04-22,40.23,40.23,40.23,40.23,0,36.2070407606757,36.2070407606757,36.2070407606757,36.2070407606757,0,0.0,1.0
2015-04-23,40.23,40.23,40.23,40.23,156,36.2070407606757,36.2070407606757,36.2070407606757,36.2070407606757,173.333138200463,0.0,1.0
2015-04-24,40.23,40.23,40.23,40.23,2,36.2070407606757,36.2070407606757,36.2070407606757,36.2070407606757,2.22221972051876,0.0,1.0
2015-04-27,40.8401,40.8401,40.8401,40.8401,116,36.7561313788236,36.7561313788236,36.7561313788236,36.7561313788236,128.888743790088,0.0,1.0
2015-04-28,40.8401,40.8401,40.8401,40.8401,71,36.7561313788236,36.7561313788236,36.7561313788236,36.7561313788236,78.8888000784158,0.0,1.0
2015-04-29,40.8401,40.8401,40.8401,40.8401,29,36.7561313788236,36.7561313788236,36.7561313788236,36.7561313788236,32.2221859475219,0.0,1.0
2015-04-30,40.8401,40.8401,40.8401,40.8401,4,36.7561313788236,36.7561313788236,36.7561313788236,36.7561313788236,4.44443944103751,0.0,1.0
2015-05-01,40.55,40.583,40.55,40.583,491,36.4950410848968,36.5247411183322,36.4950410848968,36.5247411183322,545.554941387355,0.0,1.0
2015-05-04,40.4148,40.66,40.28,40.4,2233,36.3733609479134,36.5940411963479,36.2520408113353,36.3600409329182,2481.10831795919,0.0,1.0
2015-05-05,40.13,40.13,40.13,40.13,660,36.1170406593566,36.1170406593566,36.1170406593566,36.1170406593566,733.33250777119,0.0,1.0
2015-05-06,40.13,40.13,40.13,40.13,7,36.1170406593566,36.1170406593566,36.1170406593566,36.1170406593566,7.77776902181565,0.0,1.0
2015-05-07,40.13,40.13,40.13,40.13,13,36.1170406593566,36.1170406593566,36.1170406593566,36.1170406593566,14.4444281833719,0.0,1.0
2015-05-08,40.13,40.13,40.13,40.13,60,36.1170406593566,36.1170406593566,36.1170406593566,36.1170406593566,66.6665916155627,0.0,1.0
2015-05-11,40.3584,40.51,40.3584,40.5,1502,36.3226008907695,36.4590410443692,36.3226008907695,36.4500410342373,1668.88701010958,0.0,1.0
2015-05-12,40.363,40.427,40.363,40.427,950,36.3267408954301,36.3843409602744,36.3267408954301,36.3843409602744,1055.55436724641,0.0,1.0
2015-05-13,40.3978,40.3978,40.34,40.34,2046,36.3580609306892,36.3580609306892,36.3060408721267,36.3060408721267,2273.33077409069,0.0,1.0
2015-05-14,40.3978,40.3978,40.3978,40.3978,0,36.3580609306892,36.3580609306892,36.3580609306892,36.3580609306892,0,0.0,1.0
2015-05-15,40.7044,40.7513,40.7044,40.7513,891,36.6340012413335,36.6762112888522,36.6340012413335,36.6762112888522,989.998885491107,0.0,1.0
2015-05-18,40.67,40.67,40.4501,40.46,1174,36.6030412064798,36.6030412064798,36.4051309836791,36.4140409937097,1304.44297594451,0.0,1.0
2015-05-19,40.4301,40.4564,40.4301,40.4564,1334,36.3871309634152,36.4108009900622,36.3871309634152,36.4108009900622,1482.22055358601,0.0,1.0
2015-05-20,40.4301,40.4301,40.4301,40.4301,0,36.3871309634152,36.3871309634152,36.3871309634152,36.3871309634152,0,0.0,1.0
2015-05-21,40.7198,40.7198,40.7198,40.7198,622,36.6478612569367,36.6478612569367,36.6478612569367,36.6478612569367,691.110333081333,0.0,1.0
2015-05-22,40.46,40.7,40.46,40.7,214,36.4140409937097,36.6300412368755,36.4140409937097,36.6300412368755,237.777510095507,0.0,1.0
2015-05-26,39.77,39.92,39.77,39.92,336,35.7930402946078,35.9280404465865,35.7930402946078,35.9280404465865,373.332913047151,0.0,1.0
2015-05-27,40.2901,40.2901,40.2901,40.2901,345,36.2611308215685,36.2611308215685,36.2611308215685,36.2611308215685,383.332901789485,0.0,1.0
2015-05-28,40.2901,40.2901,40.2901,40.2901,2,36.2611308215685,36.2611308215685,36.2611308215685,36.2611308215685,2.22221972051876,0.0,1.0
2015-05-29,40.2901,40.2901,40.2901,40.2901,52,36.2611308215685,36.2611308215685,36.2611308215685,36.2611308215685,57.7777127334877,0.0,1.0
2015-06-01,40.2901,40.2901,40.2901,40.2901,175,36.2611308215685,36.2611308215685,36.2611308215685,36.2611308215685,194.444225545391,0.0,1.0
2015-06-02,40.33,40.33,40.33,40.33,1816,36.2970408619948,36.2970408619948,36.2970408619948,36.2970408619948,2017.77550623103,0.0,1.0
2015-06-03,40.2101,40.2101,40.2101,40.2101,225,36.1891307405132,36.1891307405132,36.1891307405132,36.1891307405132,249.99971855836,0.0,1.0
2015-06-04,39.81,39.81,39.81,39.81,110,35.8290403351355,35.8290403351355,35.8290403351355,35.8290403351355,122.222084628532,0.0,1.0
2015-06-05,39.431,39.431,39.431,39.431,207,35.4879399511361,35.4879399511361,35.4879399511361,35.4879399511361,229.999741073691,0.0,1.0
2015-06-08,39.4005,39.4005,39.4005,39.4005,139,35.4604899202337,35.4604899202337,35.4604899202337,35.4604899202337,154.444270576054,0.0,1.0
2015-06-09,39.32,39.53,39.32,39.53,1526,35.3880398386719,35.577040051442,35.3880398386719,35.577040051442,1695.55364675581,0.0,1.0
2015-06-10,39.9488,39.9488,39.89,39.89,2207,35.9539604757664,35.9539604757664,35.9010404161908,35.9010404161908,2452.21946159245,0.0,1.0
2015-06-11,39.8701,40.2799,39.8701,40.2799,1569,35.8831303960283,36.2519508112339,35.8831303960283,36.2519508112339,1743.33137074696,0.0,1.0
2015-06-12,39.8701,39.8701,39.8701,39.8701,0,35.8831303960283,35.8831303960283,35.8831303960283,35.8831303960283,0,0.0,1.0
2015-06-15,39.8701,39.8701,39.8701,39.8701,97,35.8831303960283,35.8831303960283,35.8831303960283,35.8831303960283,107.77765644516,0.0,1.0
2015-06-16,39.4701,39.4701,39.4701,39.4701,1324,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,1471.10945498342,0.0,1.0
2015-06-17,39.4701,39.4701,39.4701,39.4701,0,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,0,0.0,1.0
2015-06-18,39.4701,39.4701,39.4701,39.4701,58,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,64.444371895044,0.0,1.0
2015-06-19,39.4701,39.4701,39.4701,39.4701,0,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,0,0.0,1.0
2015-06-22,39.4701,39.4701,39.4701,39.4701,7,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,7.77776902181566,0.0,1.0
2015-06-23,39.4701,39.4701,39.4701,39.4701,95,35.5231299907518,35.5231299907518,35.5231299907518,35.5231299907518,105.555436724641,0.0,1.0
2015-06-24,39.738,39.8222,39.738,39.8222,620,35.83344134009,35.9093680540876,35.83344134009,35.9093680540876,687.55774155679,0.07689,1.0
2015-06-25,39.97,40.01,39.8644,39.8679,5175,36.0426455876842,36.0787152855453,35.947421585331,35.9505776838938,5738.88921380064,0.0,1.0
2015-06-26,39.731,39.86,39.731,39.82,1477,35.8271291429643,35.9434539185663,35.8271291429643,35.9073842207052,1637.93997464416,0.0,1.0
2015-06-29,38.92,38.92,38.92,38.92,402,35.0958160188309,35.0958160188309,35.0958160188309,35.0958160188309,445.803567912629,0.0,1.0
2015-06-30,38.64,39.28,38.64,39.27,3904,34.8433281338033,35.4204432995806,34.8433281338033,35.4114258751153,4329.39584360921,0.0,1.0
2015-07-01,39.21,39.22,39.21,39.21,5858,35.3573213283237,35.366338752789,35.3573213283237,35.3573213283237,6496.31169361239,0.0,1.0
2015-07-02,39.21,39.21,39.21,39.21,1,35.3573213283237,35.3573213283237,35.3573213283237,35.3573213283237,1.10896409928515,0.0,1.0
2015-07-06,39.21,39.21,39.21,39.21,135,35.3573213283237,35.3573213283237,35.3573213283237,35.3573213283237,149.710153403495,0.0,1.0
2015-07-07,38.17,38.17,38.17,38.17,177,34.4195091839356,34.4195091839356,34.4195091839356,34.4195091839356,196.286645573471,0.0,1.0
2015-07-08,37.863,37.863,37.863,37.863,132,34.1426742528518,34.1426742528518,34.1426742528518,34.1426742528518,146.383261105639,0.0,1.0
2015-07-09,38.4499,38.76,38.386,38.76,8580,34.6719068947185,34.9515372273866,34.6142855523855,34.9515372273866,9514.91197186657,0.0,1.0
2015-07-10,38.4499,38.4499,38.4499,38.4499,289,34.6719068947185,34.6719068947185,34.6719068947185,34.6719068947185,320.490624693408,0.0,1.0
2015-07-13,39.1601,39.419,39.1601,39.419,619,35.312324380242,35.5457854996479,35.312324380242,35.5457854996479,686.448777457506,0.0,1.0
2015-07-14,39.1601,39.1601,39.1601,39.1601,30,35.312324380242,35.312324380242,35.312324380242,35.312324380242,33.2689229785544,0.0,1.0
2015-07-15,39.1601,39.1601,39.1601,39.1601,3,35.312324380242,35.312324380242,35.312324380242,35.312324380242,3.32689229785544,0.0,1.0
2015-07-16,39.85,39.85,39.5201,39.546,2848,35.934436494101,35.934436494101,35.6369516609917,35.6603067903568,3158.3297547641,0.0,1.0
2015-07-17,39.606,39.606,39.606,39.606,101,35.7144113371484,35.7144113371484,35.7144113371484,35.7144113371484,112.0053740278,0.0,1.0
2015-07-20,39.606,39.606,39.606,39.606,2,35.7144113371484,35.7144113371484,35.7144113371484,35.7144113371484,2.21792819857029,0.0,1.0
2015-07-21,40.04,40.11,39.8,39.8,8355,36.1057675589411,36.168889530198,35.8893493717746,35.8893493717746,9265.3950495274,0.0,1.0
2015-07-22,39.65,39.65,39.4044,39.6,5909,35.7540880047956,35.7540880047956,35.5326200599286,35.7090008824692,6552.86886267593,0.0,1.0
2015-07-23,39.75,39.79,39.75,39.79,596,35.8442622494483,35.8803319473094,35.8442622494483,35.8803319473094,660.942603173947,0.0,1.0
2015-07-24,39.4,39.76,39.15,39.76,1531,35.5286523931638,35.8532796739136,35.3032167815321,35.8532796739136,1697.82403600556,0.0,1.0
2015-07-27,39.23,39.38,39.23,39.38,920,35.3753561772543,35.5106175442333,35.3753561772543,35.5106175442333,1020.24697134233,0.0,1.0
2015-07-28,39.62,39.68,39.4,39.4,1558,35.7270357313998,35.7811402781914,35.5286523931638,35.5286523931638,1727.76606668626,0.0,1.0
2015-07-29,39.62,39.62,39.62,39.62,6,35.7270357313998,35.7270357313998,35.7270357313998,35.7270357313998,6.65378459571087,0.0,1.0
2015-07-30,39.62,39.62,39.62,39.62,0,35.7270357313998,35.7270357313998,35.7270357313998,35.7270357313998,0,0.0,1.0
2015-07-31,40.05,40.05,40.05,40.05,100,36.1147849834064,36.1147849834064,36.1147849834064,36.1147849834064,110.896409928515,0.0,1.0
2015-08-03,39.95,39.95,39.94,39.95,739,36.0246107387537,36.0246107387537,36.0155933142884,36.0246107387537,819.524469371723,0.0,1.0
2015-08-04,39.95,39.95,39.95,39.95,2,36.0246107387537,36.0246107387537,36.0246107387537,36.0246107387537,2.21792819857029,0.0,1.0
2015-08-05,40.0734,40.0734,40.0734,40.0734,176,36.1358857566551,36.1358857566551,36.1358857566551,36.1358857566551,195.177681474186,0.0,1.0
2015-08-06,39.79,39.79,39.44,39.44,2133,35.8803319473094,35.8803319473094,35.5647220910249,35.5647220910249,2365.42042377522,0.0,1.0
2015-08-07,39.3424,39.3424,38.93,38.93,595,35.4767120282439,35.4767120282439,35.1048334432962,35.1048334432962,659.833639074662,0.0,1.0
2015-08-10,39.9,39.9,39.74,39.74,11600,35.9795236164274,35.9795236164274,35.835244824983,35.835244824983,12863.9835517077,0.0,1.0
2015-08-11,38.8456,40.18,38.8456,40.18,3309,35.0287263808093,36.2320115014549,35.0287263808093,36.2320115014549,3669.56220453455,0.0,1.0
2015-08-12,38.748,38.748,38.748,38.748,139,34.9407163180282,34.9407163180282,34.9407163180282,34.9407163180282,154.146009800636,0.0,1.0
2015-08-13,38.65,39.14,38.65,39.14,1626,34.8523455582686,35.2941993570668,34.8523455582686,35.2941993570668,1803.17562543765,0.0,1.0
2015-08-14,38.99,39.08,38.4,38.99,4269,35.1589379900878,35.2400948102752,34.6269099466368,35.1589379900878,4734.16773984829,0.0,1.0
2015-08-17,38.67,38.67,38.67,38.67,186,34.8703804071991,34.8703804071991,34.8703804071991,34.8703804071991,206.267322467037,0.0,1.0
2015-08-18,38.51,38.66,38.5,38.6,3266,34.7261016157548,34.8613629827339,34.7170841912895,34.8072584359423,3621.87674826529,0.0,1.0
2015-08-19,38.0192,38.74,37.8456,38.74,6935,34.2835264229994,34.933502378456,34.1269839342823,34.933502378456,7690.66602854248,0.0,1.0
2015-08-20,37.61,38.5,37.61,38.5,2823,33.9145334138805,34.7170841912895,33.9145334138805,34.7170841912895,3130.60565228197,0.0,1.0
2015-08-21,36.8616,37.47,36.8616,37.47,2342,33.2396693668997,33.7882894713667,33.2396693668997,33.7882894713667,2597.19392052581,0.0,1.0
2015-08-24,35.58,38.43,34.0001,34.01,12039,32.0839962474307,34.6539622200327,30.6593333561627,30.6682606063833,13350.8187912939,0.0,1.0
2015-08-25,36.82,37.72,36.16,37.72,1035,33.2021568811242,34.0137250829985,32.6070068664164,34.0137250829985,1147.77784276013,0.0,1.0
2015-08-26,37.0399,37.12,36.4225,36.48,19147,33.4004500451155,33.4726796150823,32.8437142586297,32.895564449305,21233.3356090127,0.0,1.0
2015-08-27,37.59,37.9174,37.1482,37.5,5014,33.89649856495,34.1917290419429,33.4981087520744,33.8153417447625,5560.34599381572,0.0,1.0
2015-08-28,37.56,37.57,37.56,37.57,297,33.8694462915542,33.8784637160194,33.8694462915542,33.8784637160194,329.362337487688,0.0,1.0
2015-08-31,37.31,37.31,37.31,37.31,129,33.6440106799224,33.6440106799224,33.6440106799224,33.6440106799224,143.056368807784,0.0,1.0
2015-09-01,35.9778,36.2,35.9778,36.2,792,32.4427093926591,32.6430765642775,32.4427093926591,32.6430765642775,878.299566633837,0.0,1.0
2015-09-02,36.44,37.5599,36.04,37.49,10456,32.8594947514439,33.8693561173095,32.4987977728331,33.8063243202973,11595.3286221255,0.0,1.0
2015-09-03,36.44,36.44,36.44,36.44,0,32.8594947514439,32.8594947514439,32.8594947514439,32.8594947514439,0,0.0,1.0
2015-09-04,36.25,36.44,36.25,36.44,750,32.6881636866038,32.8594947514439,32.6881636866038,32.8594947514439,831.723074463859,0.0,1.0
2015-09-08,36.7591,36.7591,36.36,36.7176,1486,33.1472407661307,33.1472407661307,32.7873553557218,33.1098184545998,1647.92065153773,0.0,1.0
2015-09-09,36.53,36.53,36.29,36.3,826,32.9406515716314,32.9406515716314,32.7242333844649,32.7332508089301,916.004346009529,0.0,1.0
2015-09-10,36.79,36.7999,36.504,36.7999,615,33.1751046077284,33.184031857949,32.9172062680217,33.184031857949,682.012921060364,0.0,1.0
2015-09-11,36.4988,36.71,36.33,36.6799,2954,32.9125172072997,33.1029652120062,32.760303082326,33.0758227643658,3275.87994928832,0.0,1.0
2015-09-14,36.4988,36.4988,36.4988,36.4988,4,32.9125172072997,32.9125172072997,32.9125172072997,32.9125172072997,4.43585639714059,0.0,1.0
2015-09-15,36.4988,36.4988,36.4988,36.4988,1,32.9125172072997,32.9125172072997,32.9125172072997,32.9125172072997,1.10896409928515,0.0,1.0
2015-09-16,36.75,36.75,36.39,36.39,302,33.1390349098673,33.1390349098673,32.8144076291176,32.8144076291176,334.907157984114,0.0,1.0
2015-09-17,36.27,36.27,36.27,36.27,258,32.7061985355343,32.7061985355343,32.7061985355343,32.7061985355343,286.112737615568,0.0,1.0
2015-09-18,37.17,37.25,37.17,37.25,901,33.5177667374086,33.5899061331308,33.5177667374086,33.5899061331308,999.176653455918,0.0,1.0
2015-09-21,37.17,37.17,37.17,37.17,0,33.5177667374086,33.5177667374086,33.5177667374086,33.5177667374086,0,0.0,1.0
2015-09-22,37.17,37.17,37.17,37.17,61,33.5177667374086,33.5177667374086,33.5177667374086,33.5177667374086,67.646810056394,0.0,1.0
2015-09-23,36.0,36.3,36.0,36.3,1828,32.462728074972,32.7332508089301,32.462728074972,32.7332508089301,2027.18637349325,0.0,1.0
2015-09-24,35.89,35.89,35.89,35.89,12,32.458580059718,32.458580059718,32.458580059718,32.458580059718,13.2686026070033,0.1054,1.0
2015-09-25,36.43,36.43,36.43,36.43,104,32.9469510051693,32.9469510051693,32.9469510051693,32.9469510051693,114.994555927362,0.0,1.0
2015-09-28,36.43,36.43,36.43,36.43,0,32.9469510051693,32.9469510051693,32.9469510051693,32.9469510051693,0,0.0,1.0
2015-09-29,35.188,35.41,35.188,35.41,1355,31.8236978306313,32.0244725526502,31.8236978306313,32.0244725526502,1498.24637770746,0.0,1.0
2015-09-30,35.64,35.67,35.64,35.67,3606,32.2324823997869,32.2596141189786,32.2324823997869,32.2596141189786,3987.21508340449,0.0,1.0
2015-10-01,36.12,36.45,35.94,35.94,2145,32.6665899068547,32.9650388179638,32.5037995917043,32.5037995917043,2371.76271600184,0.0,1.0
2015-10-02,36.2768,36.64,36.0951,36.56,1571,32.8083983591635,33.1368730395115,32.6440705799256,33.0645217883336,1737.08122463352,0.0,1.0
2015-10-05,37.028,37.028,36.65,36.65,1985,33.4877766077247,33.4877766077247,33.1459169459088,33.1459169459088,2194.84801457513,0.0,1.0
2015-10-06,36.94,37.2999,36.82,37.2999,3018,33.4081902314289,33.7336804226658,33.299663354662,33.7336804226658,3337.05355566133,0.0,1.0
2015-10-07,37.5499,37.5499,37.5499,37.5499,497,33.959778082597,33.959778082597,33.959778082597,33.959778082597,549.54129130672,0.0,1.0
2015-10-08,37.2901,37.453,37.1501,37.29,2570,33.7248173943965,33.8721426296077,33.5982027048351,33.7247269553325,2841.69239166654,0.0,1.0
2015-10-09,37.85,37.93,37.57,37.57,4529,34.2311857135784,34.3035369647563,33.9779563344555,33.9779563344555,5007.79176725982,0.0,1.0
2015-10-12,37.83,38.06,37.59,38.06,5581,34.2130979007839,34.4211077479205,33.99604414725,34.4211077479205,6171.00592914045,0.0,1.0
2015-10-13,37.83,37.83,37.83,37.83,38,34.2130979007839,34.2130979007839,34.2130979007839,34.2130979007839,42.0172415888437,0.0,1.0
2015-10-14,37.83,37.83,37.83,37.83,75,34.2130979007839,34.2130979007839,34.2130979007839,34.2130979007839,82.9287662937706,0.0,1.0
2015-10-15,37.79,37.79,37.79,37.79,103,34.1769222751949,34.1769222751949,34.1769222751949,34.1769222751949,113.888839043445,0.0,1.0
2015-10-16,37.9199,37.9199,37.9199,37.9199,229,34.2944026192951,34.2944026192951,34.2944026192951,34.2944026192951,253.20916641698,0.0,1.0
2015-10-19,37.9899,37.9899,37.606,37.606,1355,34.3577099640758,34.3577099640758,34.0105143974855,34.0105143974855,1498.24637770746,0.0,1.0
2015-10-20,37.9999,38.06,37.9999,38.06,1009,34.3667538704731,34.4211077479205,34.3667538704731,34.4211077479205,1115.66833587219,0.0,1.0
2015-10-21,38.0299,38.0299,37.85,37.85,304,34.3938855896648,34.3938855896648,34.2311857135784,34.2311857135784,336.137932710751,0.0,1.0
2015-10-22,37.8561,38.51,37.8561,38.51,1914,34.2367024964807,34.8280835357966,34.2367024964807,34.8280835357966,2116.34211581703,0.0,1.0
2015-10-23,38.7,38.7,38.6799,38.68,2221,34.9999177573443,34.9999177573443,34.9817395054859,34.9818299445498,2455.79719917953,0.0,1.0
2015-10-26,38.835,38.835,38.55,38.63,3669,35.1220104937072,35.1220104937072,34.8642591613856,34.9366104125636,4056.87524709125,0.0,1.0
2015-10-27,38.43,38.56,38.235,38.56,1583,34.7557322846187,34.8733030677829,34.5793761098724,34.8733030677829,1750.34982724052,0.0,1.0
2015-10-28,38.5836,38.99,38.38,38.98,34211,34.8946466868804,35.2621910428645,34.7105127526324,35.2531471364672,37827.6803156825,0.0,1.0
2015-10-29,38.73,38.7884,38.7,38.7884,1362,35.0270494765361,35.079865889896,34.9999177573443,35.079865889896,1505.98639589487,0.0,1.0
2015-10-30,38.71,38.72,38.5,38.72,37416,35.0089616637416,35.0180055701388,34.8190396293994,35.0180055701388,41371.5029286363,0.0,1.0
2015-11-02,38.62,38.75,38.5,38.644,3877,34.9275665061663,35.0451372893306,34.8190396293994,34.9492718815197,4286.86435894599,0.0,1.0
2015-11-03,39.115,39.115,38.62,38.62,3959,35.3752398728301,35.3752398728301,34.9275665061663,34.9275665061663,4377.53314342717,0.0,1.0
2015-11-04,39.115,39.115,39.115,39.115,0,35.3752398728301,35.3752398728301,35.3752398728301,35.3752398728301,0,0.0,1.0
2015-11-05,38.915,40.0,38.87,40.0,3364,35.1943617448851,36.1756255889864,35.1536641660975,36.1756255889864,3719.63159749659,0.0,1.0
2015-11-06,38.8216,38.99,38.8099,38.99,1419,35.1098916591348,35.2621910428645,35.0993102886501,35.2621910428645,1569.01225827814,0.0,1.0
2015-11-09,38.476,38.664,38.476,38.664,1644,34.797334254046,34.9673596943142,34.797334254046,34.9673596943142,1817.79855715945,0.0,1.0
2015-11-10,38.27,38.27,37.99,37.99,1693,34.6110297822627,34.6110297822627,34.3578004031398,34.3578004031398,1871.97868447138,0.0,1.0
2015-11-11,38.4007,38.4007,36.88,36.88,1100,34.7292336388747,34.7292336388747,33.3539267930454,33.3539267930454,1216.28857230864,0.0,1.0
2015-11-12,38.45,38.45,38.45,38.45,1236,34.7738200974132,34.7738200974132,34.7738200974132,34.7738200974132,1366.66606852134,0.0,1.0
2015-11-13,37.99,37.99,37.58,37.63,1677,34.3578004031398,34.3578004031398,33.9870002408527,34.0322197728389,1854.28721432871,0.0,1.0
2015-11-16,37.972,37.972,37.972,37.972,329,34.3415213716248,34.3415213716248,34.3415213716248,34.3415213716248,363.780854808674,0.0,1.0
2015-11-17,38.1209,38.45,38.1209,38.45,609,34.4761851378798,34.7738200974132,34.4761851378798,34.7738200974132,673.381582305417,0.0,1.0
2015-11-18,38.5,38.5,38.4999,38.4999,662,34.8190396293994,34.8190396293994,34.8189491903354,34.8189491903354,731.984577153015,0.0,1.0
2015-11-19,39.33,39.33,39.33,39.33,979,35.5696838603709,35.5696838603709,35.5696838603709,35.5696838603709,1082.49682935468,0.0,1.0
2015-11-20,39.4899,39.4899,38.98,39.38,3861,35.7142959236628,35.7142959236628,35.2531471364672,35.6149033923571,4269.17288880332,0.0,1.0
2015-11-23,39.3,39.71,39.3,39.4,10694,35.5425521411791,35.9133523034662,35.5425521411791,35.6329912051516,11824.5363566078,0.0,1.0
2015-11-24,39.21,40.53,38.97,40.53,1364,35.4611569836039,36.6549526280404,35.24410323007,36.6549526280404,1508.19782966271,0.0,1.0
2015-11-25,39.4699,39.4699,39.3,39.32,1979,35.6962081108683,35.6962081108683,35.5425521411791,35.5606399539736,2188.21371327163,0.0,1.0
2015-11-27,38.84,39.45,38.84,39.45,4387,35.1265324469058,35.6782107371378,35.1265324469058,35.6782107371378,4850.77996974362,0.0,1.0
2015-11-30,39.1095,39.13,39.0,39.0,730,35.3702657243116,35.3888057324259,35.2712349492617,35.2712349492617,807.173325259367,0.0,1.0
2015-12-01,39.3354,39.65,39.29,39.3,2558,35.5745675698254,35.8590888650827,35.5335082347819,35.5425521411791,2828.42378905954,0.0,1.0
2015-12-02,38.95,39.5411,38.95,39.41,4601,35.2260154172755,35.7606007244167,35.2260154172755,35.6420351115488,5087.40338290185,0.0,1.0
2015-12-03,39.1522,39.3899,39.1522,39.3899,408,35.4088832046278,35.6238568596904,35.4088832046278,35.6238568596904,451.132488638112,0.0,1.0
2015-12-04,39.24,39.24,39.1038,39.1038,629,35.4882887027956,35.4882887027956,35.3651106976651,35.3651106976651,695.495919983757,0.0,1.0
2015-12-07,39.078,39.078,38.74,38.74,837,35.3417774191602,35.3417774191602,35.0360933829333,35.0360933829333,925.485031838481,0.0,1.0
2015-12-08,38.88,38.88,38.2,38.2,1088,35.1627080724948,35.1627080724948,34.547722437482,34.547722437482,1203.01996970163,0.0,1.0
2015-12-09,38.3633,38.3633,38.15,38.15,1584,34.695409428949,34.695409428949,34.5025029054958,34.5025029054958,1751.45554412444,0.0,1.0
2015-12-10,38.656,38.656,38.656,38.656,254,34.9601245691964,34.9601245691964,34.9601245691964,34.9601245691964,280.852088514903,0.0,1.0
2015-12-11,38.656,38.656,38.656,38.656,8,34.9601245691964,34.9601245691964,34.9601245691964,34.9601245691964,8.84573507133554,0.0,1.0
2015-12-14,37.735,38.45,37.5559,38.45,1287,34.12718079001,34.7738200974132,33.9652044264353,34.7738200974132,1423.0576296011,0.0,1.0
2015-12-15,37.93,38.367,37.93,38.092,6175,34.3035369647563,34.698755674316,34.3035369647563,34.4500482483917,6827.80175818712,0.0,1.0
2015-12-16,38.5,39.09,38.4341,38.7699,7283,34.8190396293994,35.3526301068369,34.7594402862415,35.0631346630611,8052.93606556709,0.0,1.0
2015-12-17,38.2913,38.32,38.2913,38.32,697,34.6302933028889,34.656249314249,34.6302933028889,34.656249314249,770.684668090107,0.0,1.0
2015-12-18,38.18,38.18,38.18,38.18,309,34.5296346246875,34.5296346246875,34.5296346246875,34.5296346246875,341.666517130335,0.0,1.0
2015-12-21,37.718,37.718,37.718,37.718,969,34.1118061491347,34.1118061491347,34.1118061491347,34.1118061491347,1071.43966051552,0.0,1.0
2015-12-22,38.55,38.62,37.954,38.0679,4378,34.8642591613856,34.9275665061663,34.3252423401097,34.4282524339744,4840.82851778837,0.0,1.0
2015-12-23,38.88,38.9,38.454,38.86,5898,35.1627080724948,35.1807958852892,34.7774376599721,35.1446202597003,6521.51818134211,0.0,1.0
2015-12-24,39.0,39.24,39.0,39.18,423,35.2767336443512,35.4938212360088,35.2767336443512,35.4395493380944,467.64533718789,0.00608,1.0
2015-12-28,38.4,38.8399,38.4,38.7347,1520,34.7340146652074,35.131918130083,34.7340146652074,35.0367614024065,1680.4276891858,0.0,1.0
2015-12-29,39.0802,39.2899,38.9591,38.9591,824,35.3492770812301,35.5389573644409,35.2397383006063,35.2397383006063,910.96869466388,0.0,1.0
2015-12-30,38.8809,38.9397,38.8809,38.9397,421,35.1690039269912,35.2221903869473,35.1690039269912,35.2221903869473,465.434248123171,0.0,1.0
2015-12-31,38.529,38.529,38.529,38.529,263,34.8506992457233,34.8506992457233,34.8506992457233,34.8506992457233,290.758212010437,0.0,1.0
2016-01-04,37.7143,40.44,37.56,40.44,3944,34.1137773252091,36.5792591942965,33.974208094406,36.5792591942965,4360.2676356242,0.0,1.0
2016-01-05,37.7101,37.8005,37.71,37.71,4207,34.1099782923551,34.1917479518795,34.1098878391919,34.1098878391919,4651.02584763464,0.0,1.0
2016-01-06,37.14,37.48,36.93,37.48,1345,33.5943048090053,33.9018455638534,33.4043531663049,33.9018455638534,1486.95739602296,0.0,1.0
2016-01-07,37.14,37.14,37.14,37.14,185,33.5943048090053,33.5943048090053,33.5943048090053,33.5943048090053,204.525738486429,0.0,1.0
2016-01-08,37.14,37.14,37.14,37.14,0,33.5943048090053,33.5943048090053,33.5943048090053,33.5943048090053,0,0.0,1.0
2016-01-11,35.57,35.76,35.57,35.76,511,32.1741901469121,32.3460511569744,32.1741901469121,32.3460511569744,564.933256035489,0.0,1.0
2016-01-12,36.1,36.34,35.83,36.34,8842,32.6535919118226,32.8706795034801,32.4093683712078,32.8706795034801,9775.22475511894,0.0,1.0
2016-01-13,35.1226,35.1226,35.1226,35.1226,249,31.7695026947972,31.7695026947972,31.7695026947972,31.7695026947972,275.28058855741,0.0,1.0
2016-01-14,35.67,35.67,34.92,35.1,86368,32.2646433101028,32.2646433101028,31.586244586173,31.7490602799161,95483.6701707887,0.0,1.0
2016-01-15,34.718,34.8281,34.718,34.8281,301,31.4035291965279,31.5031181292008,31.4035291965279,31.5031181292008,332.768904240082,0.0,1.0
2016-01-19,35.0188,35.29,34.99,35.0764,9957,31.6756123114053,31.9209212899783,31.6495618004064,31.7277133334031,11007.9069086993,0.0,1.0
2016-01-20,34.4887,34.4887,33.984,34.2001,5168,31.1961200933317,31.1961200933317,30.7396029787085,30.9350722643635,5713.45414323171,0.0,1.0
2016-01-21,34.84,35.32,34.63,35.32,970,31.5138820556204,31.9480572389355,31.3239304129201,31.9480572389355,1072.37819638831,0.0,1.0
2016-01-22,35.8503,35.8503,35.6,35.6,812,32.4277303633355,32.4277303633355,32.2013260958693,32.2013260958693,897.702160275571,0.0,1.0
2016-01-25,35.8503,35.8503,35.8503,35.8503,0,32.4277303633355,32.4277303633355,32.4277303633355,32.4277303633355,0,0.0,1.0
2016-01-26,35.8999,35.8999,35.8999,35.8999,185,32.4725951322781,32.4725951322781,32.4725951322781,32.4725951322781,204.525738486429,0.0,1.0
2016-01-27,35.9459,35.9459,35.833,35.9001,5024,32.5142035873458,32.5142035873458,32.4120819661035,32.4727760386045,5554.255730572,0.0,1.0
2016-01-28,35.7576,35.7576,35.4642,35.7539,755,32.3438802810578,32.3438802810578,32.0784907002564,32.3405335140197,834.686121931103,0.0,1.0
2016-01-29,36.08,36.1696,35.66,36.15,10446,32.6355012791844,32.7165473134032,32.2555979937837,32.6988184934179,11548.5181850229,0.0,1.0
2016-02-01,36.37,36.6399,36.24,36.24,16627,32.8978154524373,33.1419485398888,32.7802263402895,32.7802263402895,18381.8889395344,0.0,1.0
2016-02-02,36.13,36.27,35.71,36.2618,14777,32.6807278607798,32.8073622892467,32.300824575379,32.799945129865,16336.6315546701,0.0,1.0
2016-02-03,36.25,36.34,35.72,36.0,18037,32.7892716566085,32.8706795034801,32.3098698916981,32.5631387486319,19940.7067301607,0.0,1.0
2016-02-04,36.1401,36.27,36.1401,36.27,658,32.689863630262,32.8073622892467,32.689863630262,32.8073622892467,727.448302292273,0.0,1.0
2016-02-05,35.9,35.96,35.8192,35.82,4910,32.4726855854413,32.5269574833557,32.3995994295832,32.4003230548888,5428.22365388306,0.0,1.0
2016-02-08,35.37,35.37,34.962,35.07,5716,31.9932838205309,31.9932838205309,31.624234914713,31.7219243309589,6319.29254696447,0.0,1.0
2016-02-09,34.75,34.75,34.75,34.75,153,31.4324742087489,31.4324742087489,31.4324742087489,31.4324742087489,169.148313450939,0.0,1.0
2016-02-10,34.89,35.05,34.86,35.05,1053,31.5591086372158,31.7038336983208,31.5319726882586,31.7038336983208,1164.13839257411,0.0,1.0
2016-02-11,34.346,34.346,34.3064,34.32,1322,31.0670434294587,31.0670434294587,31.0312239768352,31.0435256070291,1461.5298717787,0.0,1.0
2016-02-12,34.96,34.96,34.71,34.71,972,31.6224258514492,31.6224258514492,31.3962929434726,31.3962929434726,1074.58928545302,0.0,1.0
2016-02-16,35.5201,35.94,35.4701,35.4701,6576,32.12905401848,32.5088668507175,32.0838274368847,32.0838274368847,7270.06084479329,0.0,1.0
2016-02-17,36.4783,36.61,36.23,36.36,40103,32.9957762281728,33.1149030440948,32.7711810239704,32.8887701361182,44335.652381196,0.0,1.0
2016-02-18,37.56,37.56,37.56,37.56,126,33.974208094406,33.974208094406,33.974208094406,33.974208094406,139.298611077244,0.0,1.0
2016-02-19,37.56,37.56,37.56,37.56,1,33.974208094406,33.974208094406,33.974208094406,33.974208094406,1.10554453235908,0.0,1.0
2016-02-22,36.3189,36.3189,36.3189,36.3189,208,32.8515938860469,32.8515938860469,32.8515938860469,32.8515938860469,229.953262730688,0.0,1.0
2016-02-23,35.902,35.967,35.902,35.967,395,32.4744946487051,32.533289204779,32.4744946487051,32.533289204779,436.690090281835,0.0,1.0
2016-02-24,35.5499,35.5499,35.5499,35.5499,805,32.1560090611108,32.1560090611108,32.1560090611108,32.1560090611108,889.963348549057,0.0,1.0
2016-02-25,35.7773,37.0,35.7773,37.0,692,32.3616995542063,33.4676703805384,32.3616995542063,33.4676703805384,765.036816392482,0.0,1.0
2016-02-26,36.13,36.26,36.02,36.09,45611,32.6807278607798,32.7983169729276,32.58122938127,32.6445465955035,50424.9916654298,0.0,1.0
2016-02-29,36.0,36.0,36.0,36.0,144,32.5631387486319,32.5631387486319,32.5631387486319,32.5631387486319,159.198412659707,0.0,1.0
2016-03-01,36.88,36.98,36.844,36.844,12034,33.3591265847096,33.4495797479002,33.326563445961,33.326563445961,13304.1229024091,0.0,1.0
2016-03-02,36.92,37.148,36.854,37.148,11161,33.3953078499858,33.6015410620605,33.33560876228,33.6015410620605,12338.9825256597,0.0,1.0
2016-03-03,36.855,36.855,36.855,36.855,255,33.3365132939119,33.3365132939119,33.3365132939119,33.3365132939119,281.913855751565,0.0,1.0
2016-03-04,37.43,37.43,37.39,37.39,515,33.8566189822581,33.8566189822581,33.8204377169819,33.8204377169819,569.355434164925,0.0,1.0
2016-03-07,37.2501,37.2804,37.2501,37.2804,475,33.6938937416782,33.7213010501249,33.6938937416782,33.7213010501249,525.133652870561,0.0,1.0
2016-03-08,37.2501,37.2501,37.2501,37.2501,15,33.6938937416782,33.6938937416782,33.6938937416782,33.6938937416782,16.5831679853861,0.0,1.0
2016-03-09,37.5699,37.5699,37.5699,37.5699,101,33.9831629575618,33.9831629575618,33.9831629575618,33.9831629575618,111.659997768267,0.0,1.0
2016-03-10,37.1019,37.2283,37.1019,37.2283,723,33.5598421538296,33.6741749521026,33.5598421538296,33.6741749521026,799.308696895613,0.0,1.0
2016-03-11,37.69,37.69,37.58,37.6,1414,34.0917972065538,34.0917972065538,33.9922987270441,34.0103893596822,1563.23996875573,0.0,1.0
2016-03-14,37.61,37.7541,37.6,37.7541,8028,34.0194346760013,34.149777684159,34.0103893596822,34.149777684159,8875.31150577866,0.0,1.0
2016-03-15,37.164,37.27,37.15,37.27,5364,33.616013568171,33.7118939211531,33.6033501253243,33.7118939211531,5930.14087157409,0.0,1.0
2016-03-16,37.49,37.5,36.85,36.85,7350,33.9108908801725,33.9199361964916,33.3319906357524,33.3319906357524,8125.75231283922,0.0,1.0
2016-03-17,37.6,37.6,37.6,37.6,453,34.0103893596822,34.0103893596822,34.0103893596822,34.0103893596822,500.811673158662,0.0,1.0
2016-03-18,38.4205,38.4999,38.2,38.42,792,34.7525575636615,34.8243773752348,34.5531083388261,34.7521052978455,875.591269628388,0.0,1.0
2016-03-21,38.231,38.399,38.176,38.38,1604,34.5811488194152,34.7331101335755,34.5313995796603,34.7159240325692,1773.29342990396,0.0,1.0
2016-03-22,37.8459,37.8931,37.844,37.8931,2145,34.232813687968,34.275507580994,34.2310950778674,34.275507580994,2371.39302191022,0.0,1.0
2016-03-23,37.4229,38.0926,37.4229,37.85,26112,33.8501968076716,34.4559616415593,33.8501968076716,34.2365222676588,28867.9788289602,0.0,1.0
2016-03-24,37.2256,37.682,37.224,37.42,24568,33.6936947447191,34.1067922443293,33.6922465501543,33.8696503843428,27143.3141342667,0.02428,1.0
2016-03-28,37.7749,37.7749,37.4696,37.4696,586,34.1908780412483,34.1908780412483,33.9145444158517,33.9145444158517,647.426818734949,0.0,1.0
2016-03-29,37.94,38.215,37.61,37.61,6704,34.3403136179039,34.5892220587295,34.0416234889132,34.0416234889132,7406.73957815547,0.0,1.0
2016-03-30,37.94,37.94,37.94,37.94,8,34.3403136179039,34.3403136179039,34.3403136179039,34.3403136179039,8.8385913820471,0.0,1.0
2016-03-31,38.41,38.41,38.3101,38.4,687,34.765720771315,34.765720771315,34.675299123175,34.7566695552849,759.014034933293,0.0,1.0
2016-04-01,38.41,38.41,38.41,38.41,110,34.765720771315,34.765720771315,34.765720771315,34.765720771315,121.530631503147,0.0,1.0
2016-04-04,38.287,38.4025,38.28,38.4,2168,34.6543908141457,34.7589323592924,34.6480549629247,34.7566695552849,2395.25826453476,0.0,1.0
2016-04-05,38.287,38.287,38.287,38.287,73,34.6543908141457,34.6543908141457,34.6543908141457,34.6543908141457,80.6521463611797,0.0,1.0
2016-04-06,38.55,38.9472,38.01,38.9472,1592,34.8924377957353,35.2519520964477,34.4036721301141,35.2519520964477,1758.87968502737,0.0,1.0
2016-04-07,38.29,38.55,38.28,38.55,1858,34.6571061789547,34.8924377957353,34.6480549629247,34.8924377957353,2052.76284848044,0.0,1.0
2016-04-08,38.14,38.154,38.09,38.15,3123,34.5213379385044,34.5340096409464,34.4760818583542,34.5303891545344,3450.36511076663,0.0,1.0
2016-04-11,38.1201,38.3101,38.1,38.3101,918,34.5033260186046,34.675299123175,34.4851330743843,34.675299123175,1014.2283610899,0.0,1.0
2016-04-12,38.2808,38.3,38.0045,38.03,1673,34.6487790602071,34.6661573949847,34.3986939612976,34.4217745621741,1848.3704227706,0.0,1.0
2016-04-13,38.9756,39.12,38.8855,39.12,5523,35.277657549973,35.4083571094465,35.1961060935425,35.4083571094465,6101.94252538076,0.0,1.0
2016-04-14,38.9756,38.9756,38.9756,38.9756,973,35.277657549973,35.277657549973,35.277657549973,35.277657549973,1074.99367684148,0.0,1.0
2016-04-15,38.45,39.1,38.45,39.1,3349,34.801925635435,35.3902546773865,34.801925635435,35.3902546773865,3700.05531730947,0.0,1.0
2016-04-18,39.05,39.05,38.3701,38.52,5189,35.3449985972364,35.3449985972364,34.7296064193552,34.8652841476452,5732.93133518029,0.0,1.0
2016-04-19,39.3988,39.5866,39.3988,39.5866,990,35.6607050123635,35.8306868494074,35.6607050123635,35.8306868494074,1093.77568352833,0.0,1.0
2016-04-20,39.5337,39.5337,39.3,39.3,347,35.7828059166085,35.7828059166085,35.5712789979869,35.5712789979869,383.373901196293,0.0,1.0
2016-04-21,39.008,39.8,39.008,39.8,794,35.3069834899103,36.023839799488,35.3069834899103,36.023839799488,877.230194668174,0.0,1.0
2016-04-22,38.9962,39.0487,38.89,39.0487,1651,35.2963030549949,35.3438219391525,35.200179140756,35.3438219391525,1824.06429646997,0.0,1.0
2016-04-25,38.52,39.19,38.47,39.19,3574,34.8652841476452,35.4717156216567,34.8200280674951,35.4717156216567,3948.64069992954,0.0,1.0
2016-04-26,38.565,38.6227,38.4734,38.53,1074,34.9060146197803,34.9582401362735,34.8231054809453,34.8743353636752,1186.58089303982,0.0,1.0
2016-04-27,38.962,38.962,38.962,38.962,168,35.2653478961722,35.2653478961722,35.2653478961722,35.2653478961722,185.610419022989,0.0,1.0
2016-04-28,38.51,39.0562,38.51,38.9,3927,34.8562329316152,35.350610351175,34.8562329316152,35.209230356786,4338.64354466236,0.0,1.0
2016-04-29,38.2839,38.51,38.2839,38.51,1326,34.6515849371764,34.8562329316152,34.6515849371764,34.8562329316152,1464.9965215743,0.0,1.0
2016-05-02,38.82,38.87,38.6702,38.6702,1481,35.1368206285459,35.182076708696,35.0012334124161,35.0012334124161,1636.24422960147,0.0,1.0
2016-05-03,38.212,38.33,38.212,38.33,1028,34.5865066939205,34.6933110430748,34.5865066939205,34.6933110430748,1135.75899259305,0.0,1.0
2016-05-04,37.8212,37.8212,37.721,37.77,10456,34.2327851714672,34.2327851714672,34.1420919868464,34.1864429453935,11552.0389363356,0.0,1.0
2016-05-05,38.1019,38.1019,38.1019,38.1019,604,34.48685280543,34.48685280543,34.48685280543,34.48685280543,667.313649344555,0.0,1.0
2016-05-06,38.1019,38.1019,38.1019,38.1019,168,34.48685280543,34.48685280543,34.48685280543,34.48685280543,185.610419022989,0.0,1.0
2016-05-09,37.9734,37.9734,37.72,37.72,671,34.3705446794442,34.3705446794442,34.1411868652434,34.1411868652434,741.3368521692,0.0,1.0
2016-05-10,38.2134,38.2134,38.0675,38.2123,881,34.5877738641647,34.5877738641647,34.4557166222867,34.5867782304014,973.349875947937,0.0,1.0
2016-05-11,38.2101,38.2101,38.0855,38.191,2555,34.5847869628748,34.5847869628748,34.4720088111407,34.5674991402575,2822.82512264129,0.0,1.0
2016-05-12,38.05,38.05,37.915,37.9699,1756,34.4398769942342,34.4398769942342,34.3176855778289,34.3673767538337,1940.07080835933,0.0,1.0
2016-05-13,37.9234,37.9234,37.9003,37.9203,1512,34.3252885992941,34.3252885992941,34.3043802902647,34.3224827223248,1670.4937712069,0.0,1.0
2016-05-16,38.09,38.32,37.99,37.99,5522,34.4760818583542,34.6842598270448,34.385569698054,34.385569698054,6100.83770145801,0.0,1.0
2016-05-17,38.28,38.28,38.28,38.28,189,34.6480549629247,34.6480549629247,34.6480549629247,34.6480549629247,208.811721400862,0.0,1.0
2016-05-18,38.0,38.1002,37.9999,38.1002,876,34.3946209140841,34.4853140987049,34.3945304019237,34.4853140987049,967.825756334155,0.0,1.0
2016-05-19,37.31,37.678,37.0,37.5568,6857,33.7700870080125,34.1031717579173,33.4894993110818,33.9934710196335,7575.77763833712,0.0,1.0
2016-05-20,38.435,38.435,38.435,38.435,301,34.78834881139,34.78834881139,34.78834881139,34.78834881139,332.552000749522,0.0,1.0
2016-05-23,37.8,38.45,37.6899,38.32,3362,34.2135965934836,34.801925635435,34.1139427049931,34.6842598270448,3714.41802830529,0.0,1.0
2016-05-24,38.0749,38.5299,37.92,37.92,2142,34.4624145221489,34.8742448515149,34.3222111858439,34.3222111858439,2366.53284254311,0.0,1.0
2016-05-25,38.64,38.64,38.15,38.15,513,34.9738987400055,34.9738987400055,34.5303891545344,34.5303891545344,566.774672373769,0.0,1.0
2016-05-26,38.03,38.3,37.95,38.3,623,34.4217745621741,34.6661573949847,34.3493648339339,34.6661573949847,688.305303876918,0.0,1.0
2016-05-27,39.1905,39.1905,38.85,38.85,419,35.4721681824582,35.4721681824582,35.1639742766359,35.1639742766359,462.921223634716,0.0,1.0
2016-05-31,38.62,38.835,38.23,38.23,1523,34.9557963079454,35.1503974525909,34.6027988827746,34.6027988827746,1682.64683435722,0.0,1.0
2016-06-01,38.6143,38.71,38.5,38.5,1823,34.9506371148083,35.0372572522156,34.8471817155852,34.8471817155852,2014.09401118398,0.0,1.0
2016-06-02,38.64,38.7589,38.6,38.7589,2181,34.9738987400055,35.0815176986024,34.9376938758854,35.0815176986024,2409.62097553059,0.0,1.0
2016-06-03,38.64,38.64,38.64,38.64,4,34.9738987400055,34.9738987400055,34.9738987400055,34.9738987400055,4.41929569102354,0.0,1.0
2016-06-06,39.57,39.57,38.66,38.66,439,35.8156618307975,35.8156618307975,34.9920011720655,34.9920011720655,485.017702089835,0.0,1.0
2016-06-07,39.072,39.072,39.072,39.072,288,35.3649112725024,35.3649112725024,35.3649112725024,35.3649112725024,318.189289753696,0.0,1.0
2016-06-08,39.072,39.072,39.072,39.072,13,35.3649112725024,35.3649112725024,35.3649112725024,35.3649112725024,14.3627109958265,0.0,1.0
2016-06-09,38.7622,39.3,38.6724,38.6724,5485,35.0845045998923,35.5712789979869,35.0032246799427,35.0032246799427,6059.95921631605,0.0,1.0
2016-06-10,38.5,40.3,38.5,38.66,2335,34.8471817155852,36.4764006009891,34.8471817155852,34.9920011720655,2579.76385963499,0.0,1.0
2016-06-13,38.01,38.4935,38.01,38.4935,407,34.4036721301141,34.8412984251656,34.4036721301141,34.8412984251656,449.663336561645,0.0,1.0
2016-06-14,37.9526,37.9526,37.9526,37.9526,100,34.3517181501017,34.3517181501017,34.3517181501017,34.3517181501017,110.482392275589,0.0,1.0
2016-06-15,37.5599,37.89,37.3865,37.65,1921,33.9962768966028,34.2950575377538,33.8393288106422,34.0778283530333,2122.36675561406,0.0,1.0
2016-06-16,37.55,37.75,37.1,37.2,1963,33.987316192733,34.1683405133335,33.5800114713821,33.6705236316823,2168.76936036981,0.0,1.0
2016-06-17,37.73,37.73,37.24,37.24,662,34.1502380812735,34.1502380812735,33.7067284958024,33.7067284958024,731.393436864396,0.0,1.0
2016-06-20,38.3213,39.214,37.79,39.214,1205,34.6854364851287,35.4934385401287,34.2045453774536,35.4934385401287,1331.31282692084,0.0,1.0
2016-06-21,40.0229,40.2899,39.0,39.91,1216,36.2255914047972,36.4672588727988,35.2997425170863,36.1234031758183,1343.46589007116,0.0,1.0
2016-06-22,40.0229,40.0229,40.0229,40.0229,51,36.2255914047972,36.2255914047972,36.2255914047972,36.2255914047972,56.3460200605503,0.0,1.0
2016-06-23,39.4368,39.59,39.17,39.17,1302,35.6950996332776,35.8337642628576,35.4536131895966,35.4536131895966,1438.48074742817,0.0,1.0
2016-06-24,37.55,37.8072,37.55,37.8072,2119,34.0416596937773,34.2748291977251,34.0416596937773,34.2748291977251,2337.38456690303,0.06004,1.0
2016-06-27,38.2499,38.2499,37.05,37.55,2039,34.6761672202666,34.6761672202666,33.5883752770825,34.0416596937773,2249.13975078588,0.0,1.0
2016-06-28,37.5765,37.5765,36.12,36.12,1078,34.0656837678621,34.0656837678621,32.7452662620303,32.7452662620303,1189.09889717861,0.0,1.0
2016-06-29,38.25,38.34,38.25,38.34,1738,34.67625787715,34.757849072155,34.67625787715,34.757849072155,1917.1186301451,0.0,1.0
2016-06-30,38.9825,39.27,38.9825,39.27,957,35.3403195476078,35.6009580872073,35.3403195476078,35.6009580872073,1055.62861280142,0.0,1.0
2016-07-01,39.4,39.405,39.4,39.4,834,35.718812035548,35.7233448797149,35.718812035548,35.718812035548,919.952208021295,0.0,1.0
2016-07-05,38.93,39.14,38.8109,39.14,1549,35.2927246838549,35.4831041388667,35.1847523357982,35.4831041388667,1708.64025206833,0.0,1.0
2016-07-06,38.93,38.93,38.93,38.93,70,35.2927246838549,35.2927246838549,35.2927246838549,35.2927246838549,77.2142141025068,0.0,1.0
2016-07-07,38.93,38.93,38.93,38.93,57,35.2927246838549,35.2927246838549,35.2927246838549,35.2927246838549,62.8744314834698,0.0,1.0
2016-07-08,39.19,39.57,38.952,39.57,3060,35.5284325805361,35.8729287372242,35.3126691981894,35.8729287372242,3375.36421648102,0.0,1.0
2016-07-11,39.2801,39.74,39.2801,39.485,2483,35.6101144324245,36.0270454389004,35.6101144324245,35.7958703863861,2738.89848023607,0.0,1.0
2016-07-12,40.0035,40.0035,40.0035,40.0035,496,36.2659263264985,36.2659263264985,36.2659263264985,36.2659263264985,547.117859926335,0.0,1.0
2016-07-13,39.776,39.88,39.4506,39.87,2886,36.0596819169024,36.1539650755749,35.7646844185175,36.144899387241,3183.43174142622,0.0,1.0
2016-07-14,39.8946,39.9146,39.8946,39.9146,468,36.1672009805424,36.1853323572102,36.1672009805424,36.1853323572102,516.232174285332,0.0,1.0
2016-07-15,39.51,39.66,39.24,39.24,2113,35.8185346072208,35.9545199322292,35.5737610222056,35.5737610222056,2330.76620569424,0.0,1.0
2016-07-18,40.597,40.65,39.5,39.5,3392,36.8039749291152,36.8520230772849,35.8094689188869,35.8094689188869,3741.58020336719,0.0,1.0
2016-07-19,40.287,40.3156,39.81,40.3156,3328,36.5229385907645,36.5488664593994,36.0905052572377,36.5488664593994,3670.98435047347,0.0,1.0
2016-07-20,40.4511,40.4511,39.76,39.76,492,36.6717065363237,36.6717065363237,36.0451768155682,36.0451768155682,542.705619120477,0.0,1.0
2016-07-21,40.6048,40.8799,40.26,40.6443,18128,36.8110461660157,37.0604432520811,36.498461232263,36.8468556349346,19996.2753321463,0.0,1.0
2016-07-22,40.3251,40.3251,40.3251,40.3251,186,36.5574788633166,36.5574788633166,36.5574788633166,36.5574788633166,205.169197472376,0.0,1.0
2016-07-25,40.59,40.69,40.57,40.69,750,36.7976289472815,36.8882858306205,36.7794975706137,36.8882858306205,827.295151098288,0.0,1.0
2016-07-26,40.95,40.95,40.9,40.9,285,37.1239937273018,37.1239937273018,37.0786652856323,37.0786652856323,314.372157417349,0.0,1.0
2016-07-27,40.958,41.03,40.6543,41.02,1587,37.1312462779689,37.1965192339729,36.8559213232685,37.187453545639,1750.55653972398,0.0,1.0
2016-07-28,40.6866,41.0,40.6866,40.9,1523,36.8852034965869,37.1693221689712,36.8852034965869,37.0786652856323,1679.96068683026,0.0,1.0
2016-07-29,40.591,40.9138,40.4143,40.4143,550,36.7985355161149,37.091175935533,36.638344803255,36.638344803255,606.683110805411,0.0,1.0
2016-08-01,40.591,40.591,40.591,40.591,25,36.7985355161149,36.7985355161149,36.7985355161149,36.7985355161149,27.5765050366096,0.0,1.0
2016-08-02,40.591,40.591,40.591,40.591,71,36.7985355161149,36.7985355161149,36.7985355161149,36.7985355161149,78.3172743039713,0.0,1.0
2016-08-03,40.584,40.6099,40.584,40.6099,583,36.7921895342812,36.815669667066,36.7921895342812,36.815669667066,643.084097453736,0.0,1.0
2016-08-04,40.58,40.668,40.28,40.5833,1097,36.7885632589476,36.8683413162859,36.5165926089308,36.7915549360978,1210.05704100643,0.0,1.0
2016-08-05,40.58,40.58,40.5223,40.5223,3,36.7885632589476,36.7885632589476,36.736254237261,36.736254237261,3.30918060439315,0.0,1.0
2016-08-08,40.5,40.5,40.5,40.5,324,36.7160377522764,36.7160377522764,36.7160377522764,36.7160377522764,357.391505274461,0.0,1.0
2016-08-09,40.5,40.5,40.5,40.5,215,36.7160377522764,36.7160377522764,36.7160377522764,36.7160377522764,237.157943314843,0.0,1.0
2016-08-10,40.39,40.8599,40.39,40.56,3259,36.6163151806036,37.0423118754134,36.6163151806036,36.7704318822798,3594.87319657243,0.0,1.0
2016-08-11,41.2,41.2,41.03,41.03,844,37.3506359356491,37.3506359356491,37.1965192339729,37.1965192339729,930.982810035941,0.0,1.0
2016-08-12,40.875,40.875,40.875,40.875,125,37.0560010647975,37.0560010647975,37.0560010647975,37.0560010647975,137.882525183048,0.0,1.0
2016-08-15,41.05,41.1,41.05,41.1,572,37.2146506106407,37.2599790523102,37.2146506106407,37.2599790523102,630.950435237628,0.0,1.0
2016-08-16,41.338,41.35,40.884,40.884,1898,37.4757424346569,37.4866212606576,37.064160184298,37.064160184298,2093.6082623794,0.0,1.0
2016-08-17,41.338,41.338,41.338,41.338,99,37.4757424346569,37.4757424346569,37.4757424346569,37.4757424346569,109.202959944974,0.0,1.0
2016-08-18,41.1184,41.16,41.1184,41.16,280,37.2766599188445,37.3143731823135,37.2766599188445,37.3143731823135,308.856856410028,0.0,1.0
2016-08-19,40.8485,41.08,40.8485,40.972,2655,37.0319769907127,37.2418476756424,37.0319769907127,37.1439382416363,2928.62483488794,0.0,1.0
2016-08-22,40.8485,40.8485,40.8485,40.8485,127,37.0319769907127,37.0319769907127,37.0319769907127,37.0319769907127,140.088645585977,0.0,1.0
2016-08-23,41.0,41.29,40.6901,41.19,15491,37.1693221689712,37.4322271306542,36.8883764875038,37.3415702473152,17087.5055808848,0.0,1.0
2016-08-24,40.7604,40.9849,40.7604,40.9849,2406,36.9521082764911,37.155632979587,36.9521082764911,37.155632979587,2653.96284472331,0.0,1.0
2016-08-25,40.7601,40.7601,40.7424,40.7424,748,36.9518363058411,36.9518363058411,36.9357900374901,36.9357900374901,825.089030695359,0.0,1.0
2016-08-26,40.6,40.6199,40.3201,40.6199,6025,36.8066946356154,36.8247353553999,36.5529460191497,36.8247353553999,6645.93771382292,0.0,1.0
2016-08-29,40.6715,40.7334,40.65,40.6686,1029,36.8715143072028,36.9276309179896,36.8520230772849,36.8688852575859,1135.04894730685,0.0,1.0
2016-08-30,40.7116,40.7116,40.51,40.6,4769,36.9078677174217,36.9078677174217,36.7251034406103,36.8066946356154,5260.49410078365,0.0,1.0
2016-08-31,40.16,40.4547,40.0601,40.4499,19317,36.407804348924,36.6749701841239,36.3172381224684,36.6706186537236,21307.8139116875,0.0,1.0
2016-09-01,40.33,40.4,40.0625,40.2309,18493,36.5619210506002,36.6253808689375,36.3194138876685,36.4720800792113,20398.8923056809,0.0,1.0
2016-09-02,40.626,40.8775,40.1228,40.4,37706,36.8302654252835,37.058267486881,36.3740799883219,36.6253808689375,41591.9879564161,0.0,1.0
2016-09-06,40.91,40.9317,40.7125,40.9,7898,37.0877309739662,37.1074035176507,36.9086836293717,37.0786652856323,8711.9694711657,0.0,1.0
2016-09-07,41.06,41.255,40.8,41.25,2008,37.2237162989746,37.4004972214856,36.9880084022933,37.3959643773186,2214.94488454048,0.0,1.0
2016-09-08,40.8106,40.8106,40.8106,40.8106,140,36.9976180319272,36.9976180319272,36.9976180319272,36.9976180319272,154.428428205014,0.0,1.0
2016-09-09,39.65,40.59,39.58,40.57,14740,35.9454542438953,36.7976289472815,35.8819944255581,36.7794975706137,16259.107369585,0.0,1.0
2016-09-12,39.7231,39.919,38.65,39.24,1743,36.0117244256161,36.1893212600771,35.0388854105058,35.5737610222056,1922.63393115242,0.0,1.0
2016-09-13,39.0,39.4499,38.835,39.4499,2665,35.3561845021921,35.7640498203341,35.2066006446829,35.7640498203341,2939.65543690259,0.0,1.0
2016-09-14,39.06,39.2,39.06,39.2,493,35.4105786321955,35.5374982688701,35.4105786321955,35.5374982688701,543.808679321942,0.0,1.0
2016-09-15,39.65,39.651,39.374,39.374,26235,35.9454542438953,35.9463608127287,35.6952412458798,35.6952412458798,28938.7843854182,0.0,1.0
2016-09-16,39.1145,39.48,39.05,39.05,1207,35.4599866336152,35.7913375422191,35.4015129438616,35.4015129438616,1331.39366316751,0.0,1.0
2016-09-19,39.1145,39.1145,39.1145,39.1145,7,35.4599866336152,35.4599866336152,35.4599866336152,35.4599866336152,7.7214214102507,0.0,1.0
2016-09-20,39.766,39.9,39.7167,39.9,785,36.0506162285685,36.1720964522427,36.0059223850824,36.1720964522427,865.902258149542,0.0,1.0
2016-09-21,40.3,40.3,39.6,39.9125,2470,36.5347239855985,36.5347239855985,35.9001258022259,36.1834285626601,2724.55869761703,0.0,1.0
2016-09-22,41.0148,41.0227,40.7501,40.9,1728,37.1827393877054,37.1899012814892,36.9427706175072,37.0786652856323,1906.08802813046,0.0,1.0
2016-09-23,40.6742,40.75,40.6742,40.75,1248,36.8739620430529,36.9426799606238,36.8739620430529,36.9426799606238,1376.61913142755,0.0,1.0
2016-09-26,39.95,40.02,39.95,40.02,2839,36.3246810525905,36.388328804122,36.3246810525905,36.388328804122,3122.3412487998,0.11831,1.0
2016-09-27,39.7001,40.1,39.6814,40.1,1293,36.0974585796233,36.4610690915865,36.0804555374284,36.4610690915865,1422.04552120399,0.0,1.0
2016-09-28,40.1285,40.1285,39.76,39.88,18971,36.4869828189957,36.4869828189957,36.1519228698623,36.2610333010591,20864.3662666365,0.0,1.0
2016-09-29,40.4,40.5326,40.2012,40.4982,1924,36.7338451695784,36.8544121960508,36.5530855552291,36.8231338724411,2116.02133240254,0.0,1.0
2016-09-30,40.58,40.6,40.54,40.6,65316,36.8975108163736,36.9156958882397,36.8611406726413,36.9156958882397,71834.7449829544,0.0,1.0
2016-10-03,40.58,40.58,40.58,40.58,208,36.8975108163736,36.8975108163736,36.8975108163736,36.8975108163736,228.759062962437,0.0,1.0
2016-10-04,40.1168,40.4,40.1168,40.4,36240,36.476344551954,36.7338451695784,36.476344551954,36.7338451695784,39856.8675084554,0.0,1.0
2016-10-05,40.3334,40.39,40.21,40.21,1625,36.6732888802642,36.7247526336453,36.5610869868502,36.5610869868502,1787.18017939404,0.0,1.0
2016-10-06,40.325,40.33,40.23,40.23,1661,36.6656511500804,36.670197418047,36.5792720587163,36.5792720587163,1826.77309413754,0.0,1.0
2016-10-07,40.41,40.41,40.23,40.23,220,36.7429377055115,36.7429377055115,36.5792720587163,36.5792720587163,241.95670121027,0.0,1.0
2016-10-10,40.41,40.5708,40.41,40.41,1052,36.7429377055115,36.8891456833151,36.7429377055115,36.7429377055115,1156.99295306002,0.0,1.0
2016-10-11,40.0781,40.0781,40.0781,40.0781,170,36.4411564378931,36.4411564378931,36.4411564378931,36.4411564378931,186.966541844299,0.0,1.0
2016-10-12,40.14,40.21,39.88,39.88,1716,36.4974392353187,36.5610869868502,36.2610333010591,36.2610333010591,1887.26226944011,0.0,1.0
2016-10-13,39.99,39.99,39.86,39.86,1744,36.3610511963228,36.3610511963228,36.2428482291929,36.2428482291929,1918.05675868505,0.0,1.0
2016-10-14,40.1895,40.4586,40.1895,40.3216,1357,36.5424472881874,36.7871274301461,36.5424472881874,36.6625596878632,1492.43292519244,0.0,1.0
2016-10-17,40.22,40.6,40.22,40.3587,3840,36.5701795227832,36.9156958882397,36.5701795227832,36.6962929961748,4223.24423930654,0.0,1.0
2016-10-18,40.89,41.17,40.89,41.0,968,37.1793794302985,37.4339704364243,37.1793794302985,37.2793973255622,1064.60948532519,0.0,1.0
2016-10-19,41.35,41.6686,41.3,41.3,3391,37.5976360832195,37.8873242780469,37.5521734035542,37.5521734035542,3729.43260820011,0.0,1.0
2016-10-20,41.0824,41.0824,41.0824,41.0824,165,37.3543198216507,37.3543198216507,37.3543198216507,37.3543198216507,181.467525907702,0.0,1.0
2016-10-21,41.83,41.88,41.47,41.47,1234,38.0340778080065,38.0795404876719,37.7067465144162,37.7067465144162,1357.15713315215,0.0,1.0
2016-10-24,41.92,42.3,41.9,42.3,964,38.1159106314041,38.4614269968606,38.097725559538,38.4614269968606,1060.21027257591,0.0,1.0
2016-10-25,42.4864,42.4864,42.1368,42.1368,6612,38.6309118666529,38.6309118666529,38.3130368104329,38.3130368104329,7271.89867455593,0.0,1.0
2016-10-26,41.76,42.1171,41.7435,42.1171,2638,37.9704300564751,38.2951245146448,37.9554273721855,38.2951245146448,2901.2808081486,0.0,1.0
2016-10-27,41.8429,41.8429,41.71,41.8245,1789,38.0458071793602,38.0458071793602,37.9249673768098,38.0290769132434,1967.54790211442,0.0,1.0
2016-10-28,41.535,41.6333,41.535,41.6333,1378,37.7658479979812,37.8552276262032,37.7658479979812,37.8552276262032,1515.52879212614,0.0,1.0
2016-10-31,41.68,41.71,41.4732,41.54,3839,37.8976897690106,37.9249673768098,37.7096561259148,37.7703942659477,4222.14443611921,0.0,1.0
2016-11-01,40.98,41.78,40.862,41.68,4993,37.2612122536961,37.9886151283412,37.153920329686,37.8976897690106,5491.31731428581,0.0,1.0
2016-11-02,40.62,41.25,40.5276,41.15,7911,36.9338809601058,37.5067107238888,36.8498659280843,37.4157853645582,8700.54301488384,0.0,1.0
2016-11-03,40.6119,40.8,40.6119,40.8,1245,36.926516006,37.097546606901,36.926516006,37.097546606901,1369.25496821267,0.0,1.0
2016-11-04,40.5611,40.6499,40.32,40.32,1217,36.8803259234601,36.9610676425457,36.6611048821139,36.6611048821139,1338.46047896772,0.0,1.0
2016-11-07,41.064,41.32,41.064,41.32,1682,37.3375895555338,37.5703584754203,37.3375895555338,37.5703584754203,1849.86896107125,0.0,1.0
2016-11-08,41.6,41.66,41.467,41.467,1636,37.8249494815461,37.8795046971445,37.7040187536363,37.7040187536363,1799.27801445455,0.0,1.0
2016-11-09,41.44,41.5769,41.44,41.5769,863,37.6794689066171,37.8039457235407,37.6794689066171,37.8039457235407,949.130150656649,0.0,1.0
2016-11-10,40.5497,41.5,40.0502,41.5,1905,36.8699604324964,37.7340241222154,36.4157882626398,37.7340241222154,2095.12507184347,0.0,1.0
2016-11-11,39.0896,39.35,38.862,39.35,1130,35.5423592609097,35.7791288966067,35.3354131430732,35.7791288966067,1242.77760167093,0.0,1.0
2016-11-14,38.4952,38.78,38.2721,38.78,1886,35.0018989250484,35.260854348422,34.7990444483817,35.260854348422,2074.2288112844,0.0,1.0
2016-11-15,39.38,39.38,39.01,39.09,4088,35.8064065044059,35.8064065044059,35.4699826748825,35.542722962347,4495.99542976174,0.0,1.0
2016-11-16,39.0974,39.48,39.0956,39.48,4379,35.5494514389375,35.8973318637365,35.5478147824695,35.8973318637365,4816.03815727169,0.0,1.0
2016-11-17,39.135,39.4782,39.099,39.364,2629,35.5836393740458,35.8956952072686,35.5509062446868,35.791858446913,2891.38257946273,0.0,1.0
2016-11-18,39.5392,39.55,39.199,39.3,2484,35.9511596764603,35.960979615268,35.6418316040174,35.7336662169414,2731.91111730141,0.0,1.0
2016-11-21,40.158,40.158,40.0203,40.08,8866,36.5138057999983,36.5138057999983,36.3886015802,36.4428840197204,9750.85505877387,0.0,1.0
2016-11-22,40.9136,41.16,40.2955,41.16,5527,37.2008378151006,37.4248779004913,36.6388281690779,37.4248779004913,6078.61221631437,0.0,1.0
2016-11-23,40.79,41.2,40.4499,41.2,15522,37.0884540709679,37.4612480442235,36.7792169238844,37.4612480442235,17071.1450735719,0.0,1.0
2016-11-25,40.7425,40.82,40.742,40.742,721,37.0452645252858,37.1157316787671,37.0448098984892,37.0448098984892,792.958098057295,0.0,1.0
2016-11-28,41.042,41.08,40.7201,40.7201,2236,37.3175859764811,37.3521376130267,37.0248972447958,37.0248972447958,2459.1599268462,0.0,1.0
2016-11-29,40.5447,40.91,40.5447,40.6499,9609,36.8654141645298,37.1975645021647,36.8654141645298,36.9610676425457,10568.0088269522,0.0,1.0
2016-11-30,40.6811,41.18,40.6811,41.18,2841,36.9894363546568,37.4430629723574,36.9894363546568,37.4430629723574,3124.54085517444,0.0,1.0
2016-12-01,39.75,40.45,39.75,40.45,4153,36.1428303339292,36.7793078492437,36.1428303339292,36.7793078492437,4567.48263693751,0.0,1.0
2016-12-02,39.8105,40.27,39.8105,40.27,2341,36.1978401763243,36.6156422024486,36.1978401763243,36.6156422024486,2574.63926151473,0.0,1.0
2016-12-05,40.1224,40.1224,39.56,39.56,3076,36.4814363720765,36.4814363720765,35.970072151201,35.970072151201,3382.99460419451,0.0,1.0
2016-12-06,40.67,40.69,40.4947,40.5,20396,36.9793436397711,36.9975287116373,36.8199514848645,36.824770528909,22431.5858085667,0.0,1.0
2016-12-07,40.845,40.94,40.54,40.749,21981,37.1384630185997,37.2248421099639,36.8611406726413,37.0511746736423,24174.773860468,0.0,1.0
2016-12-08,40.8,40.884,40.54,40.54,7732,37.097546606901,37.1739239087387,36.8611406726413,36.8611406726413,8503.67824435366,0.0,1.0
2016-12-09,40.6785,40.8,40.6419,40.8,2859,36.9870722953142,37.097546606901,36.9537936137992,37.097546606901,3144.33731254619,0.0,1.0
2016-12-12,40.46,40.655,40.2801,40.65,6929,36.7884003851768,36.9657048358715,36.624825663741,36.961158567905,7620.53628493618,0.0,1.0
2016-12-13,40.83,41.0,40.6247,41.0,4334,37.1248242147001,37.2793973255622,36.9381544519943,37.2793973255622,4766.54701384233,0.0,1.0
2016-12-14,40.0403,40.6284,40.01,40.538,15075,36.4067866520661,36.9415186902896,36.3792362681889,36.8593221654547,16579.5330488401,0.0,1.0
2016-12-15,40.12,41.95,39.8104,41.95,13493,36.4792541634526,38.1431882392033,36.197749250965,38.1431882392033,14839.6444065008,0.0,1.0
2016-12-16,39.66,41.12,39.65,41.12,8308,36.0609975105317,37.388507756759,36.0519049745986,37.388507756759,9137.16488024964,0.0,1.0
2016-12-19,39.11,39.57,39.11,39.57,1629,35.5609080342131,35.9791646871341,35.5609080342131,35.9791646871341,1791.57939214332,0.0,1.0
2016-12-20,39.37,39.47,39.1196,39.1196,1117,35.7973139684728,35.8882393278035,35.5696368687089,35.5696368687089,1228.48016023578,0.0,1.0
2016-12-21,39.65,39.66,39.3456,39.65,6934,36.0519049745986,36.0609975105317,35.7751281807961,36.0519049745986,7626.03530087278,0.0,1.0
2016-12-22,39.54,40.59,39.24,40.59,5519,35.9518870793349,36.9066033523066,35.679111001343,36.9066033523066,6069.81379081582,0.0,1.0
2016-12-23,39.76,39.8,39.5,39.6,1879,36.1791459224459,36.215543453555,35.9425619702367,36.0335557980095,2064.97522523465,0.02994,1.0
2016-12-27,39.89,39.89,39.5441,39.69,3168,36.2974378985505,36.2974378985505,35.9826902482845,36.115450243005,3481.55482359945,0.0,1.0
2016-12-28,40.6512,41.45,40.154,41.45,2288,36.9900829155567,37.7169416118054,36.5376616038705,37.7169416118054,2514.45626148849,0.0,1.0
2016-12-29,40.2199,40.2199,40.0173,40.0173,1842,36.5976265363728,36.5976265363728,36.4132730413052,36.4132730413052,2024.31312660044,0.0,1.0
2016-12-30,40.1797,40.3896,40.044,40.28,3790,36.5610470176081,36.7520430621031,36.4375683933205,36.6523138268642,4165.1176709097,0.0,1.0
2017-01-03,41.2461,41.679,40.98,40.98,4544,37.5314051969767,37.925317477405,37.2892706212735,37.2892706212735,4993.7453025366,0.0,1.0
2017-01-04,41.96,41.96,41.4923,41.84,6809,38.1810101334464,38.1810101334464,37.7554320009533,38.0718175401191,7482.92512433355,0.0,1.0
2017-01-05,42.41,42.95,42.2353,42.49,6167,38.5904823584238,39.0818490283967,38.4315161413048,38.663277420642,6777.38276424805,0.0,1.0
2017-01-06,42.2683,42.4,42.1442,42.1442,2110,38.4615441044698,38.5813829756465,38.3486207642038,38.3486207642038,2318.83859778878,0.0,1.0
2017-01-09,42.42,42.6,42.42,42.58,2097,38.5995817412011,38.763370631192,38.5995817412011,38.7451718656375,2304.55191448486,0.0,1.0
2017-01-10,42.8248,43.04,42.8,43.04,2799,38.9679247560252,39.1637434733921,38.9453582867375,39.1637434733921,3076.03281289611,0.0,1.0
2017-01-11,43.4,43.4,42.67,43.2,6706,39.491321253374,39.491321253374,38.827066310633,39.3093335978285,7369.73063354102,0.0,1.0
2017-01-12,43.37,43.39,43.2657,43.3254,5542,39.4640231050422,39.4822218705968,39.3691165426752,39.4234398578556,6090.52299002152,0.0,1.0
2017-01-13,43.422,43.45,43.05,43.05,2340,39.511339895484,39.5368181672604,39.1728428561694,39.1728428561694,2571.60299470414,0.0,1.0
2017-01-17,43.77,43.77,43.42,43.61,3473,39.8279984161332,39.8279984161332,39.5095200189286,39.6824082916968,3816.742393422,0.0,1.0
2017-01-18,43.45,43.66,43.27,43.66,3927,39.5368181672604,39.7279052055832,39.3730292772695,39.7279052055832,4315.67733342016,0.0,1.0
2017-01-19,43.4251,43.51,43.35,43.46,7567,39.514160704145,39.5914144639241,39.4458243394877,39.5459175500377,8315.94865851549,0.0,1.0
2017-01-20,43.7112,43.95,43.6862,43.95,3341,39.7744940454028,39.9917873061242,39.7517455884597,39.9917873061242,3671.67760910536,0.0,1.0
2017-01-23,44.466,44.51,43.8481,43.94,16502,40.4613154574316,40.5013527416516,39.8990645956237,39.9826879233469,18135.295990858,0.0,1.0
2017-01-24,44.13,44.43,44.13,44.43,6482,40.1555761961151,40.4285576794334,40.1555761961151,40.4285576794334,7123.56009045823,0.0,1.0
2017-01-25,44.85,44.85,44.4735,44.59,33398,40.8107317560789,40.8107317560789,40.4681399945145,40.5741478038698,36703.5883833885,0.0,1.0
2017-01-26,44.4689,45.49,44.2615,45.49,15428,40.463954278437,41.3930922538245,40.2752330796363,41.3930922538245,16954.9961548271,0.0,1.0
2017-01-27,44.3272,44.4999,44.2224,44.49,9658,40.335016024483,40.4921623650465,40.2396544929772,40.483153976097,10613.9067191678,0.0,1.0
2017-01-30,43.94,44.54,43.7289,44.5,4966,39.9826879233469,40.5286508899834,39.7905999529186,40.4922533588743,5457.51302209434,0.0,1.0
2017-01-31,44.22,44.36,43.8897,44.18,3159,40.2374706411106,40.3648619999925,39.9369180279772,40.2010731100015,3471.66404285059,0.0,1.0
2017-02-01,44.46,44.81,44.13,44.64,13260,40.4558558277652,40.7743342249698,40.1555761961151,40.6196447177562,14572.4169699901,0.0,1.0
2017-02-02,45.0,45.08,44.5753,44.69,13346,40.9472224977381,41.0200175599563,40.5607717111872,40.6651416316425,14666.9288749237,0.0,1.0
2017-02-03,44.96,45.88,44.8189,45.88,6184,40.910824966629,41.7479681821383,40.7824326756416,41.7479681821383,6796.06535010701,0.0,1.0
2017-02-06,44.62,45.38,44.15,45.38,7422,40.6014459522016,41.2929990432745,40.1737749616697,41.2929990432745,8156.59719089493,0.0,1.0
2017-02-07,44.22,45.0,44.1852,45.0,7443,40.2374706411106,40.9472224977381,40.2058047890457,40.9472224977381,8179.67567930894,0.0,1.0
2017-02-08,44.37,44.37,43.94,43.94,4517,40.3739613827697,40.3739613827697,39.9826879233469,39.9826879233469,4964.07296029001,0.0,1.0
2017-02-09,44.3308,44.57,44.29,44.3156,3421,40.3382918022828,40.5559490383152,40.3011663205515,40.3244607404614,3759.59566020636,0.0,1.0
2017-02-10,45.074,45.27,44.77,44.92,9222,41.0145579302899,41.1929058327245,40.7379366938607,40.8744274355199,10134.7533406673,0.0,1.0
2017-02-13,45.62,45.8,45.3845,45.8,30268,41.5113842299291,41.6751731199201,41.2970937655243,41.6751731199201,33263.794634062,0.0,1.0
2017-02-14,45.45,45.9,44.9532,45.9,21968,41.3566947227154,41.7661669476928,40.9046373863404,41.7661669476928,24142.2968323336,0.0,1.0
2017-02-15,45.78,45.8,45.5769,45.5769,7798,41.6569743543655,41.6751731199201,41.4721658901591,41.4721658901591,8569.81203106962,0.0,1.0
2017-02-16,45.78,45.999,45.6905,45.94,7971,41.6569743543655,41.8562508371879,41.5755348785089,41.8025644788019,8759.93481657552,0.0,1.0
2017-02-17,45.43,45.7,45.24,45.7,13826,41.3384959571609,41.5841792921473,41.1656076843927,41.5841792921473,15194.4371815297,0.0,1.0
2017-02-21,46.05,46.19,45.66,45.78,8140,41.9026576893519,42.0300490482338,41.5477817610382,41.6569743543655,8945.66169952638,0.0,1.0
2017-02-22,46.13,46.26,45.95,45.95,18440,41.9754527515702,42.0937447276747,41.8116638615792,41.8116638615792,20265.1107787796,0.0,1.0
2017-02-23,45.82,46.67,45.5665,46.44,12492,41.6933718854746,42.466819421543,41.4627025320707,42.2575336176657,13728.4036794206,0.0,1.0
2017-02-24,45.05,46.17,45.0,45.3,14501,40.9927194116244,42.0118502826793,40.9472224977381,41.2202039810563,15936.2457376944,0.0,1.0
2017-02-27,45.16,45.34,44.8038,45.34,18279,41.0928126221745,41.2566015121654,40.7686926076479,41.2566015121654,20088.1757009389,0.0,1.0
2017-02-28,44.91,45.4897,44.91,45.24,16094,40.8653280527426,41.3928192723412,40.8653280527426,41.1656076843927,17686.9139302429,0.0,1.0
2017-03-01,46.02,46.05,45.58,45.8,5767,41.8753595410201,41.9026576893519,41.47498669882,41.6751731199201,6337.79250874307,0.0,1.0
2017-03-02,45.33,46.14,45.181,46.14,15308,41.2475021293881,41.9845521343474,41.1119213260067,41.9845521343474,16823.1190781757,0.0,1.0
2017-03-03,45.91,45.95,45.5143,45.6,4551,41.7752663304701,41.8116638615792,41.4152037539733,41.4931854643746,5001.43813200793,0.0,1.0
2017-03-06,45.54,46.0,45.425,46.0,20764,41.4385891677109,41.8571607754656,41.3339462657723,41.8571607754656,22819.1301632636,0.0,1.0
2017-03-07,45.32,45.62,45.19,45.62,2521,41.2384027466109,41.5113842299291,41.1201107705063,41.5113842299291,2770.51758532014,0.0,1.0
2017-03-08,44.73,45.3,44.57,45.3,13319,40.7015391627516,41.2202039810563,40.5559490383152,41.2202039810563,14637.2565326771,0.0,1.0
2017-03-09,44.2447,45.5,43.97,44.98,7733,40.2599461165705,41.4021916366018,40.0099860716787,40.9290237321835,8498.37861455005,0.0,1.0
2017-03-10,44.8047,44.9175,44.68,44.74,8173,40.7695115520979,40.8721525898255,40.6560422488653,40.7106385455289,8981.92789560553,0.0,1.0
2017-03-13,45.31,45.3508,44.95,45.0,9078,41.2293033638336,41.2664288455649,40.9017255838517,40.9472224977381,9976.50084868555,0.0,1.0
2017-03-14,44.89,45.25,44.89,45.25,4767,40.847129287188,41.1747070671699,40.847129287188,41.1747070671699,5238.81686998062,0.0,1.0
2017-03-15,45.8144,45.97,44.805,44.805,10782,41.6882762311193,41.8298626271337,40.7697845335812,40.7697845335812,11849.1553371368,0.0,1.0
2017-03-16,46.17,46.399,46.0488,46.24,39125,42.0118502826793,42.2202261482789,41.9015657634187,42.0755459621202,42997.421866581,0.0,1.0
2017-03-17,45.99,46.49,45.97,46.33,50007,41.8480613926883,42.3030305315521,41.8298626271337,42.1574404071157,54956.474767594,0.0,1.0
2017-03-20,46.467,46.8,46.09,46.8,15702,42.2821019511643,42.5851113976476,41.9390552204611,42.5851113976476,17256.1154798481,0.0,1.0
2017-03-21,45.9,46.48,45.8545,46.48,5746,41.7661669476928,42.2939311487748,41.7247647560562,42.2939311487748,6314.71402032906,0.0,1.0
2017-03-22,46.025,46.09,45.67,46.09,60675,41.8799092324088,41.9390552204611,41.5568811438155,41.9390552204611,66680.3468819118,0.0,1.0
2017-03-23,46.12,46.21,46.01,46.12,14183,41.9663533687929,42.0482478137884,41.8662601582429,41.9663533687929,15586.7714845679,0.0,1.0
2017-03-24,46.6,46.7,46.2845,46.33,12395,42.4031237421021,42.4941175698748,42.1160382154791,42.1574404071157,13621.8030424606,0.0,1.0
2017-03-27,46.32,46.32,45.7401,45.96,5773,42.1483410243384,42.1483410243384,41.6206678170842,41.8207632443565,6344.38636257564,0.0,1.0
2017-03-28,46.48,46.51,46.3048,46.33,4285,42.2939311487748,42.3212292971066,42.1345099625169,42.1574404071157,4709.11061209711,0.0,1.0
2017-03-29,46.87,46.94,46.3916,46.94,19426,42.6488070770885,42.7125027565294,42.2134926050237,42.7125027565294,21348.7007585994,0.0,1.0
2017-03-30,46.73,47.04,46.5041,47.04,28298,42.5214157182067,42.8034965843022,42.315860661268,42.8034965843022,31098.8126256999,0.0,1.0
2017-03-31,46.71,46.78,46.3326,46.47,7414,42.5032169526521,42.566912632093,42.1598062466377,42.2848317659975,8147.80538578483,0.0,1.0
2017-04-03,46.7,46.75,46.4606,46.75,5721,42.4941175698748,42.5396144837612,42.2762783461869,42.5396144837612,6287.23962936,0.0,1.0
2017-04-04,47.05,47.25,46.65,46.67,14842,42.8125959670795,42.994583622625,42.4486206559885,42.466819421543,16310.9964305123,0.0,1.0
2017-04-05,46.62,47.2,46.62,47.2,105443,42.4213225076566,42.9490867087386,42.4213225076566,42.9490867087386,115879.288278029,0.0,1.0
2017-04-06,46.69,46.87,46.4202,46.67,5537,42.4850181870976,42.6488070770885,42.2395168397667,42.466819421543,6085.0281118277,0.0,1.0
2017-04-07,46.6,46.83,46.3224,46.78,9245,42.4031237421021,42.6124095459794,42.1505248762049,42.566912632093,10160.0297803589,0.0,1.0
2017-04-10,46.58,46.62,46.3997,46.5,9284,42.3849249765475,42.4213225076566,42.2208631050733,42.3121299143293,10202.8898302706,0.0,1.0
2017-04-11,46.3,46.77,45.98,46.77,29362,42.1301422587838,42.5578132493158,41.838962009911,42.5578132493158,32268.1227053432,0.0,1.0
2017-04-12,46.08,46.24,45.78,46.24,26714,41.9299558376838,42.0755459621202,41.6569743543655,42.0755459621202,29358.0352139002,0.0,1.0
2017-04-13,45.76,46.06,45.76,46.06,12467,41.638775588811,41.9117570721292,41.638775588811,41.9117570721292,13700.9292884515,0.0,1.0
2017-04-17,46.45,46.45,46.022,46.08,7216,42.266633000443,42.266633000443,41.8771794175756,41.9299558376838,7930.20820930986,0.0,1.0
2017-04-18,46.13,46.39,46.001,46.39,5217,41.9754527515702,42.2120367037793,41.8580707137433,42.2120367037793,5733.35590742371,0.0,1.0
2017-04-19,45.8199,47.21,45.7913,46.33,16114,41.6932808916469,42.9581860915159,41.6672566569038,42.1574404071157,17708.8934430182,0.0,1.0
2017-04-20,46.31,46.315,46.152,46.152,6424,42.1392416415611,42.1437913329497,41.9954713936802,41.9954713936802,7059.81950341,0.0,1.0
2017-04-21,46.4,46.519,46.06,46.06,7302,42.2211360865566,42.3294187416062,41.9117570721292,41.9117570721292,8024.72011424343,0.0,1.0
2017-04-24,47.3092,47.85,46.6,47.62,17936,43.0484519686664,43.5405465892615,42.4031237421021,43.3312607853841,19711.2270568434,0.0,1.0
2017-04-25,47.9,48.71,47.59,47.59,44282,43.5860435031478,44.3230935081071,43.3039626370523,43.3039626370523,48664.839235679,0.0,1.0
2017-04-26,47.5,50.03,47.0,47.0,37300,43.2220681920568,45.5242120347075,42.7670990531931,42.7670990531931,40991.7913258396,0.0,1.0
2017-04-27,47.06,48.1,47.0,48.1,19163,42.8216953498567,43.7680311586934,42.7670990531931,43.7680311586934,21059.6701656049,0.0,1.0
2017-04-28,47.34,47.34,47.0495,47.12,22962,43.0764780676204,43.0764780676204,42.8121409979406,42.8762916465204,25234.6786172635,0.0,1.0
2017-05-01,47.34,47.68,47.1844,47.68,6118,43.0764780676204,43.3858570820478,42.934891671606,43.3858570820478,6723.5329579487,0.0,1.0
2017-05-02,47.84,47.84,47.43,47.48,17216,43.5314472064842,43.5314472064842,43.1583725126159,43.2038694265023,18919.9645969344,0.0,1.0
2017-05-03,47.72,47.94,47.47,47.93,23874,43.4222546131569,43.622441034257,43.194770043725,43.6133416514797,26236.9443998148,0.0,1.0
2017-05-04,47.37,48.2,47.1262,48.2,20459,43.1037762159523,43.8590249864661,42.8819332638423,43.8590249864661,22483.942593441,0.0,1.0
2017-05-05,47.81,47.8199,47.45,47.45,8973,43.5041490581524,43.5131574471019,43.1765712781705,43.1765712781705,9861.10840661549,0.0,1.0
2017-05-08,47.8,47.83,47.58,47.83,8106,43.4950496753751,43.5223478237069,43.294863254275,43.5223478237069,8908.29652780845,0.0,1.0
2017-05-09,47.82,48.09,47.75,47.94,12161,43.5132484409297,43.7589317759161,43.4495527614887,43.622441034257,13364.6427429902,0.0,1.0
2017-05-10,48.49,48.491,47.92,47.92,42909,44.1229070870071,44.1238170252848,43.6042422687024,43.6042422687024,47155.9456836581,0.0,1.0
2017-05-11,48.71,48.86,48.2479,48.86,45719,44.3230935081071,44.4595842497663,43.9026110299693,44.4595842497663,50244.0672285807,0.0,1.0
2017-05-12,48.8399,48.94,48.777,48.9,34386,44.4412944903839,44.5323793119845,44.3840593727149,44.4959817808754,37789.3763144858,0.0,1.0
2017-05-15,49.17,51.25,48.93,51.25,30637,44.7416651158618,46.634336733535,44.5232799292072,46.634336733535,33669.3166447653,0.0,1.0
2017-05-16,49.8,49.83,49.42,49.61,68300,45.3149262308301,45.3422243791619,44.9691496852937,45.1420379580619,75060.0361274756,0.0,1.0
2017-05-17,48.35,49.55,48.35,49.55,62576,43.9955157281252,45.0874416613982,43.9955157281252,45.0874416613982,68769.4995711994,0.0,1.0
2017-05-18,46.33,49.195,45.99,47.8,46768,42.1574404071157,44.764413572805,41.8480613926883,43.4950496753751,51396.8926736424,0.0,1.0
2017-05-19,47.52,47.77,47.25,47.25,21125,43.2402669576114,43.4677515270433,42.994583622625,42.994583622625,23215.8603688568,0.0,1.0
2017-05-22,47.32,48.4,46.9901,48.4,21663,43.0582793020659,44.0410126420116,42.7580906642436,44.0410126420116,23807.109262511,0.0,1.0
2017-05-23,47.49,47.49,47.06,47.3,30740,43.2129688092796,43.2129688092796,42.8216953498567,43.0400805365113,33782.5111355578,0.0,1.0
2017-05-24,47.58,47.89,47.19,47.19,24357,43.294863254275,43.5769441203706,42.9399873259613,42.9399873259613,26767.7496333371,0.0,1.0
2017-05-25,47.66,47.83,47.43,47.43,23752,43.3676583164932,43.5223478237069,43.1583725126159,43.1583725126159,26102.8693718858,0.0,1.0
2017-05-26,48.01,49.25,47.69,47.69,20359,43.6861367136979,44.81446017808,43.3949564648251,43.3949564648251,22374.0450295648,0.0,1.0
2017-05-30,47.58,47.91,47.5404,47.91,6433,43.294863254275,43.5951428859251,43.258829698477,43.5951428859251,7069.71028415887,0.0,1.0
2017-05-31,47.46,47.83,47.38,47.83,14655,43.1856706609477,43.5223478237069,43.1128755987295,43.5223478237069,16105.4879860638,0.0,1.0
2017-06-01,47.78,47.78,47.5326,47.55,19682,43.4768509098205,43.4768509098205,43.2517321799108,43.2675651059432,21630.0385221226,0.0,1.0
2017-06-02,48.03,48.0609,47.8699,47.89,26201,43.7043354792524,43.7324525720342,43.5586543609882,43.5769441203706,28794.2607112151,0.0,1.0
2017-06-05,48.04,48.09,47.8,47.8,23054,43.7134348620297,43.7589317759161,43.4950496753751,43.4950496753751,25335.7843760296,0.0,1.0
2017-06-06,47.95,48.11,47.874,48.0,22915,43.6315404170342,43.7771305414706,43.5623851079269,43.6770373309206,25183.0267622416,0.0,1.0
2017-06-07,48.54,48.752,48.03,48.03,32717,44.1684040008935,44.3613109157717,43.7043354792524,43.7043354792524,35955.1859733912,0.0,1.0
2017-06-08,48.03,48.52,47.6225,48.52,19682,43.7043354792524,44.1502052353389,43.3335356310785,44.1502052353389,21630.0385221226,0.0,1.0
2017-06-09,47.49,48.42,47.2,48.42,14774,43.2129688092796,44.0592114075662,42.9490867087386,44.0592114075662,16236.2660870765,0.0,1.0
2017-06-12,46.9886,47.18,46.7811,47.18,10552,42.756725756827,42.930887943184,42.5679135641985,42.930887943184,11596.3909402214,0.0,1.0
2017-06-13,47.21,47.37,46.9344,47.37,9924,42.9581860915159,43.1037762159523,42.7074071021742,43.1037762159523,10906.2342390786,0.0,1.0
2017-06-14,46.6458,47.4871,46.5921,47.4871,4480,42.444798915222,43.2103299882742,42.395935229708,43.2103299882742,4923.41086165579,0.0,1.0
2017-06-15,46.25,46.25,45.83,46.22,22655,42.0846453448975,42.0846453448975,41.7024712682519,42.0573471965656,24897.2930961634,0.0,1.0
2017-06-16,46.72,46.72,46.3774,46.5699,6742,42.5123163354294,42.5123163354294,42.2005714814799,42.3757345999425,7409.29375653646,0.0,1.0
2017-06-19,47.48,47.59,46.79,46.79,14110,43.2038694265023,43.3039626370523,42.5760120148703,42.5760120148703,15506.5462629382,0.0,1.0
2017-06-20,46.7,47.34,46.68,47.34,16299,42.4941175698748,43.0764780676204,42.4759188043203,43.0764780676204,17912.2039361892,0.0,1.0
2017-06-21,46.0255,46.084,45.8121,46.0,13425,41.8803642015476,41.9335955907947,41.6861833730806,41.8571607754656,14753.7479503859,0.0,1.0
2017-06-22,46.3344,46.3899,45.871,46.13,9742,42.1614441355377,42.2119457099515,41.7397787376387,41.9754527515702,10706.2206728238,0.0,1.0
2017-06-23,46.251,46.4212,46.16,46.4212,10273,42.0855552831752,42.2404267780444,42.002750899902,42.2404267780444,11289.7767370067,0.0,1.0
2017-06-26,46.1961,46.32,46.11,46.11,3144,42.3117022433388,42.4251841153572,42.2328419593938,42.2328419593938,3432.63283440376,0.30343,1.0
2017-06-27,46.055,46.37,46.026,46.23,7305,42.182466632832,42.4709798667771,42.1559050970084,42.3427517628015,7975.63067917285,0.0,1.0
2017-06-28,46.7006,46.7006,46.2915,46.31,6225,42.7737813751652,42.7737813751652,42.3990805370479,42.4160249650732,6796.48199559905,0.0,1.0
2017-06-29,46.2247,46.59,45.96,46.59,4268,42.337897413151,42.6724811730245,42.0954547051342,42.6724811730245,4659.82090878983,0.0,1.0
2017-06-30,46.7,46.7,46.2701,46.5,3996,42.7732318261481,42.7732318261481,42.3794799554402,42.5900488204687,4362.8501292231,0.0,1.0
2017-07-03,47.01,47.21,46.77,47.21,21013,43.0571654849513,43.2403484906307,42.8373458781359,43.2403484906307,22942.0845258671,0.0,1.0
2017-07-05,47.12,47.18,46.91,46.95,4206,43.157916138075,43.2128710397788,42.9655739821115,43.0022105832474,4592.129039918,0.0,1.0
2017-07-06,46.805,47.088,46.69,46.87,18069,42.8694029041298,43.1286068571662,42.7640726758642,42.9289373809757,19727.8125587919,0.0,1.0
2017-07-07,47.0344,47.0344,46.5401,46.97,4044,43.0795138116442,43.0795138116442,42.6267770131074,43.0205288838154,4415.25673738193,0.0,1.0
2017-07-10,47.44,47.4599,47.03,47.03,3741,43.451008947162,43.4692356562271,43.0754837855192,43.0754837855192,4084.44002337929,0.0,1.0
2017-07-11,47.469,47.59,47.04,47.39,31001,43.4775704829856,43.5883962014216,43.0846429358032,43.4052131957422,33847.0262402516,0.0,1.0
2017-07-12,48.3873,48.56,47.75,47.8,15667,44.3186552535627,44.4768337789669,43.7349426059652,43.780738357385,17105.2985421768,0.0,1.0
2017-07-13,48.38,48.55,47.7316,48.55,25936,44.3119690738554,44.4676746286829,43.7180897694427,44.4676746286829,28317.0372751577,0.0,1.0
2017-07-14,48.93,48.94,48.5698,48.73,19433,44.8157223394738,44.8248814897578,44.4858097462452,44.6325393337944,21217.0336739721,0.0,1.0
2017-07-17,48.92,49.14,48.78,48.79,13522,44.8065631891899,45.0080644954373,44.6783350852143,44.6874942354982,14763.3782400788,0.0,1.0
2017-07-18,49.15,49.15,48.73,48.79,21408,45.0172236457212,45.0172236457212,44.6325393337944,44.6874942354982,23373.3472388409,0.0,1.0
2017-07-19,49.27,49.28,48.92,49.09,17028,45.1271334491289,45.1362925994129,44.8065631891899,44.9622687440174,18591.2442443471,0.0,1.0
2017-07-20,49.33,49.57,49.2,49.273,7040,45.1820883508327,45.401907957648,45.0630193971411,45.1298811942141,7686.30252996262,0.0,1.0
2017-07-21,49.45,49.45,49.0718,49.36,13866,45.2919981542404,45.2919981542404,44.9455990905006,45.2095658016846,15138.9589318837,0.0,1.0
2017-07-24,49.87,49.87,49.28,49.45,16622,45.6766824661672,45.6766824661672,45.1362925994129,45.2919981542404,18147.9716836703,0.0,1.0
2017-07-25,49.51,49.72,49.07,49.72,32801,45.3469530559442,45.5392952119076,44.9439504434494,45.5392952119076,35812.2740462079,0.0,1.0
2017-07-26,49.71,49.71,49.499,49.55,11571,45.5301360616236,45.5301360616236,45.3368779906318,45.3835896570801,12633.2679792894,0.0,1.0
2017-07-27,48.9984,49.87,48.7195,49.76,37154,44.8783709274162,45.6766824661672,44.6229222259962,45.5759318130435,40564.8983236124,0.0,1.0
2017-07-28,49.38,49.39,48.97,48.97,5714,45.2278841022526,45.2370432525365,44.8523589406097,44.8523589406097,6238.56997957477,0.0,1.0
2017-07-31,49.42,49.59,49.3,49.47,39748,45.2645207033885,45.420226258216,45.1546108999808,45.3103164548083,43397.0387728628,0.0,1.0
2017-08-01,49.8,49.88,49.6546,49.88,19261,45.6125684141794,45.6858416164512,45.4793943690504,45.6858416164512,21029.2433280696,0.0,1.0
2017-08-02,49.63,49.8,49.16,49.8,17403,45.4568628593519,45.6125684141794,45.0263827960052,45.6125684141794,19000.670870588,0.0,1.0
2017-08-03,49.81,49.83,49.49,49.58,24325,45.6217275644634,45.6400458650313,45.3286347553763,45.411067107932,26558.1404888268,0.0,1.0
2017-08-04,49.99,50.08,49.76,49.91,8740,45.7865922695749,45.8690246221306,45.5759318130435,45.7133190673031,9542.36990225472,0.0,1.0
2017-08-07,50.6747,50.76,50.07,50.07,10378,46.4137192895184,46.4918468414407,45.8598654718466,45.8598654718466,11330.745405675,0.0,1.0
2017-08-08,50.2499,50.79,50.2499,50.72,14741,46.0246385854553,46.5193242922926,46.0246385854553,46.4552102403048,16094.2877264459,0.0,1.0
2017-08-09,50.0372,50.0372,49.8,49.97,6803,45.8298234589152,45.8298234589152,45.6125684141794,45.7682739690069,7427.54490217836,0.0,1.0
2017-08-10,48.9756,49.79,48.872,49.79,13555,44.8574880647688,45.6034092638954,44.7625992678268,45.6034092638954,14799.407783188,0.0,1.0
2017-08-11,49.22,49.2699,48.4462,48.77,7811,45.081337697709,45.127041857626,44.3726026487353,44.6691759349303,8528.08367351393,0.0,1.0
2017-08-14,50.9,50.9,49.2703,49.64,5429,46.6200749454163,46.6200749454163,45.1274082236374,45.4660220096358,5927.40574363168,0.0,1.0
2017-08-15,50.66,50.91,50.6472,50.78,23144,46.400255338601,46.6292340957002,46.3885316262375,46.5101651420086,25268.7195672521,0.0,1.0
2017-08-16,51.33,51.77,50.94,50.94,66784,47.0139184076271,47.4169210201218,46.6567115465522,46.6567115465522,72915.0608183271,0.0,1.0
2017-08-17,50.73,51.129,50.7248,51.09,11281,46.4643693905888,46.8298194869192,46.4596066324411,46.7940988008117,12316.6447216631,0.0,1.0
2017-08-18,51.1,51.28,50.6825,50.71,6680,46.8032579510957,46.9681226562072,46.4208634267399,46.4460510900208,7293.25296877135,0.0,1.0
2017-08-21,51.25,51.3,50.9799,51.3,5774,46.9406452053553,46.9864409567751,46.6932565561852,46.9864409567751,6304.07823977332,0.0,1.0
2017-08-22,51.77,52.09,51.423,51.48,18499,47.4169210201218,47.7100138292089,47.099098505268,47.1513056618866,20197.2884235481,0.0,1.0
2017-08-23,51.84,51.95,51.65,51.69,54063,47.4810350721096,47.5817857252333,47.3070112167142,47.34364781785,59026.217851899,0.0,1.0
2017-08-24,51.96,52.13,51.87,52.0,26791,47.5909448755173,47.7466504303448,47.5085125229615,47.6275814766532,29250.529982987,0.0,1.0
2017-08-25,51.5778,52.4,51.5212,52.4,13731,47.2408821516639,47.993947488012,47.1890413610566,47.993947488012,14991.565346437,0.0,1.0
2017-08-28,51.75,51.755,51.41,51.5752,29290,47.3986027195539,47.4031822946959,47.0871916098988,47.2385007725901,31978.9490202564,0.0,1.0
2017-08-29,51.78,51.91,51.46,51.89,7421,47.4260801704058,47.5451491240974,47.1329873613187,47.5268308235295,8102.27998222338,0.0,1.0
2017-08-30,52.2999,52.33,51.802,52.1,23283,47.9022643936695,47.9298334360242,47.4462303010305,47.7191729794929,25420.4803700454,0.0,1.0
2017-08-31,52.51,52.67,52.1466,52.32,31006,48.0946981411357,48.2412445456793,47.7618546198162,47.9206742857403,33852.4852619348,0.0,1.0
2017-09-01,53.23,53.36,52.6816,52.69,21855,48.7541569615817,48.8732259152733,48.2518691600087,48.2595628462472,23861.38377732,0.0,1.0
2017-09-05,52.73,53.15,52.48,53.15,32128,48.2961994473831,48.6808837593099,48.0672206902838,48.6808837593099,35077.4897276476,0.0,1.0
2017-09-06,53.13,53.25,52.63,52.63,26278,48.662565458742,48.7724752621496,48.2046079445434,48.2046079445434,28690.4343582894,0.0,1.0
2017-09-07,53.91,53.96,53.38,53.38,23768,49.3769791808918,49.4227749323116,48.8915442158413,48.8915442158413,25950.005473317,0.0,1.0
2017-09-08,53.48,53.8528,53.28,53.83,25476,48.983135718681,49.3245888412675,48.7999527130016,49.30370597862,27814.8072803022,0.0,1.0
2017-09-11,54.24,54.35,53.9301,54.0,29059,49.6792311402628,49.7799817933865,49.3953890729626,49.4594115334475,31726.742218492,0.0,1.0
2017-09-12,54.45,54.66,54.3462,54.66,21676,49.8715732962263,50.0639154521897,49.7765013162786,50.0639154521897,23665.950801061,0.0,1.0
2017-09-13,54.6,54.7587,54.47,54.48,38755,50.0089605504858,50.1543162654925,49.8898915967942,49.8990507470782,42312.8770665769,0.0,1.0
2017-09-14,54.53,54.79,54.4,54.44,43016,49.944846498498,50.1829844058813,49.8257775448064,49.8624141459423,46965.0553450103,0.0,1.0
2017-09-15,54.78,55.0772,54.406,54.406,23500,50.1738252555973,50.446035202037,49.8312730349768,49.8312730349768,25657.4019110968,0.0,1.0
2017-09-18,55.01,56.07,54.788,56.07,44257,50.3844857121287,51.3553556422297,50.1811525758245,51.3553556422297,48319.9845267834,0.0,1.0
2017-09-19,55.56,55.66,54.9224,55.02,54206,50.8882389777471,50.9798304805868,50.3042515556411,50.3936448624126,59182.3458720389,0.0,1.0
2017-09-20,55.37,56.15,54.9211,55.93,43990,50.7142151223517,51.4286288445015,50.3030608661042,51.2271275382541,48028.4727688999,0.0,1.0
2017-09-21,55.4599,55.5316,55.0838,55.36,23248,50.7965558834046,50.8622269909406,50.4520802412244,50.7050559720677,25382.2672182629,0.0,1.0
2017-09-22,55.5183,55.58,55.28,55.28,30775,50.850045321063,50.9065572783151,50.6317827697959,50.6317827697959,33600.2784601704,0.0,1.0
2017-09-25,54.17,55.29,53.88,55.29,37919,49.615117088275,50.6409419200799,49.3495017300399,50.6409419200799,41400.1286411439,0.0,1.0
2017-09-26,54.16,54.79,54.03,54.79,53588,49.6059579379911,50.1829844058813,49.4868889842994,50.1829844058813,58507.6107919938,0.0,1.0
2017-09-27,54.71,54.76,54.3,54.44,38771,50.1097112036095,50.1555069550294,49.7341860419667,49.8624141459423,42330.3459359632,0.0,1.0
2017-09-28,55.02,55.05,54.49,54.57,24433,50.3936448624126,50.4211223132646,49.9082098973621,49.9814830996339,26676.0553571842,0.0,1.0
2017-09-29,55.6,55.62,55.26,55.26,30974,50.924875578883,50.943193879451,50.613464469228,50.613464469228,33817.5475231622,0.0,1.0
2017-10-02,55.75,55.9,55.531,55.68,42740,51.0622628331426,51.1996500874022,50.8616774419236,50.9981487811548,46663.7173480969,0.0,1.0
2017-10-03,56.53,56.53,55.99,55.99,39510,51.7766765552924,51.7766765552924,51.2820824399579,51.2820824399579,43137.1893407419,0.0,1.0
2017-10-04,56.57,56.59,56.2976,56.57,32434,51.8133131564283,51.8316314569962,51.5638179026929,51.8133131564283,35411.5818546601,0.0,1.0
2017-10-05,56.59,56.87,56.55,56.77,31169,51.8316314569962,52.0880876649474,51.7949948558603,51.9964961621077,34030.4493688075,0.0,1.0
2017-10-06,56.71,56.71,56.3548,56.41,19862,51.9415412604039,51.9415412604039,51.6162082423172,51.6667667518847,21685.4177343917,0.0,1.0
2017-10-09,56.71,56.9,56.59,56.89,47436,51.9415412604039,52.1155651157993,51.8316314569962,52.1064059655154,51790.8305129697,0.0,1.0
2017-10-10,56.94,57.09,56.74,57.01,31755,52.1522017169352,52.2895889711948,51.9690187112558,52.216315768923,34670.24671008,0.0,1.0
2017-10-11,56.76,57.18,56.7186,56.95,69631,51.9873370118237,52.3720213237506,51.9494181296481,52.1613608672192,76023.4277647482,0.0,1.0
2017-10-12,56.94,57.04,56.8062,56.97,28073,52.1522017169352,52.2437932197749,52.0296522861357,52.1796791677871,30650.2231425626,0.0,1.0
2017-10-13,57.3,57.4,57.2003,57.35,45991,52.4819311271582,52.5735226299979,52.390614398827,52.5277268785781,50213.1732465214,0.0,1.0
2017-10-16,57.63,57.79,57.1909,57.56,33962,52.7841830865293,52.9307294910728,52.3820047975601,52.7200690345415,37079.8588810498,0.0,1.0
2017-10-17,57.06,58.3844,56.92,57.47,45174,52.2621115203429,53.4751493839521,52.1338834163673,52.6376366819857,49321.1691034845,0.0,1.0
2017-10-18,57.2,57.42,57.077,57.38,46349,52.3903396243185,52.5918409305659,52.2776820758256,52.55520432943,50604.0391990394,0.0,1.0
2017-10-19,56.91,56.93,56.18,56.67,23306,52.1247242660833,52.1430425666513,51.4561062953534,51.904904659268,25445.5918697882,0.0,1.0
2017-10-20,57.35,57.45,57.17,57.28,53141,52.5277268785781,52.6193183814178,52.3628621734666,52.4636128265903,58019.5742535147,0.0,1.0
2017-10-23,57.9,58.13,57.65,57.65,21454,53.0314801441965,53.2421406007279,52.8025013870972,52.8025013870972,23423.5702383264,0.0,1.0
2017-10-24,58.43,58.43,57.7,57.98,40189,53.516915109247,53.516915109247,52.8482971385171,53.1047533464683,43878.5244853221,0.0,1.0
2017-10-25,57.8,58.72,57.31,58.62,31578,52.9398886413568,53.7825304674822,52.4910902774422,53.6909389646425,34476.9973424942,0.0,1.0
2017-10-26,57.05,57.77,57.0201,57.58,31175,52.2529523700589,52.9124111905049,52.2255665107098,52.7383873351094,34037.0001948274,0.0,1.0
2017-10-27,57.19,57.32,56.8901,56.97,20042,52.3811804740345,52.5002494277262,52.1064975570182,52.1796791677871,21881.9425149873,0.0,1.0
2017-10-30,57.13,57.31,56.87,57.01,24474,52.3262255723307,52.4910902774422,52.0880876649474,52.216315768923,26720.8193349865,0.0,1.0
2017-10-31,57.5,57.51,57.01,57.1577,40906,52.6651141328376,52.6742732831216,52.216315768923,52.3515964186173,44661.3481946948,0.0,1.0
2017-11-01,57.46,57.979,57.46,57.97,33382,52.6284775317018,53.1038374314399,52.6284775317018,53.0955941961843,36446.6123657971,0.0,1.0
2017-11-02,57.09,57.52,56.9332,57.52,24362,52.2895889711948,52.6834324334056,52.1459734947421,52.6834324334056,26598.5372492826,0.0,1.0
2017-11-03,57.14,57.309,56.88,56.95,70672,52.3353847226147,52.4901743624138,52.0972468152314,52.1613608672192,77159.9960791929,0.0,1.0
2017-11-06,57.65,57.7372,57.2285,57.61,41601,52.8025013870972,52.8823691775735,52.4164432026278,52.7658647859613,45420.1522086612,0.0,1.0
2017-11-07,57.285,57.81,57.1446,57.81,50935,52.4681924017322,52.9490477916408,52.3395979317453,52.9490477916408,55611.0538868816,0.0,1.0
2017-11-08,57.49,57.55,57.22,57.31,71770,52.6559549825537,52.7109098842575,52.4086579248864,52.4910902774422,78358.7972408263,0.0,1.0
2017-11-09,56.9265,57.23,56.71,57.23,53130,52.1398368640519,52.4178170751704,51.9415412604039,52.4178170751704,58007.5644058116,0.0,1.0
2017-11-10,56.4,56.96,56.3909,56.96,29233,51.6576076016008,52.1705200175032,51.6492727748423,52.1705200175032,31916.7161730678,0.0,1.0
2017-11-13,56.2868,56.44,55.47,56.3,24086,51.5539260203862,51.6942442027366,50.8058066251914,51.566016098761,26297.1992523693,0.0,1.0
2017-11-14,55.12,56.06,55.09,56.06,43953,50.4852363652524,51.3461964919457,50.4577589144005,51.3461964919457,47988.0760084441,0.0,1.0
2017-11-15,55.51,55.7442,54.21,54.86,29129,50.8424432263273,51.0569505259779,49.6517536894109,50.2470984578691,31803.168522057,0.0,1.0
2017-11-16,56.93,57.04,56.06,56.06,48202,52.1430425666513,52.2437932197749,51.3461964919457,51.3461964919457,52627.1526348377,0.0,1.0
2017-11-17,56.93,57.15,56.8499,56.96,55909,52.1430425666513,52.3445438728986,52.0696777728766,52.1705200175032,61041.6886573408,0.0,1.0
2017-11-20,56.69,57.3,56.51,57.08,42240,51.9232229598359,52.4819311271582,51.7583582547244,52.2804298209108,46117.8151797757,0.0,1.0
2017-11-21,57.19,57.35,56.67,56.67,27477,52.3811804740345,52.5277268785781,51.904904659268,51.904904659268,29999.5077579237,0.0,1.0
2017-11-22,57.34,57.5,57.17,57.35,20397,52.5185677282941,52.6651141328376,52.3628621734666,52.5277268785781,22269.5330544954,0.0,1.0
2017-11-24,57.52,57.52,57.284,57.36,4431,52.6834324334056,52.6834324334056,52.4672764867039,52.536886028862,4837.78501566255,0.0,1.0
2017-11-27,56.8,57.27,56.7357,57.27,21622,52.0239736129596,52.4544536763063,51.9650802766337,52.4544536763063,23606.9933668824,0.0,1.0
2017-11-28,56.99,57.1,56.8235,57.1,22597,52.1979974683551,52.2987481214788,52.045497616127,52.2987481214788,24671.5025951087,0.0,1.0
2017-11-29,55.76,56.84,55.6,56.84,24382,51.0714219834266,52.0606102140955,50.924875578883,52.0606102140955,26620.3733360154,0.0,1.0
2017-11-30,55.85,56.32,55.69,56.32,116078,51.1538543359823,51.584334399329,51.0073079314388,51.584334399329,126734.463788779,0.0,1.0
2017-12-01,55.56,55.808,55.255,55.68,27126,50.8882389777471,51.1153859047896,50.608884894086,50.9981487811548,29616.2844357622,0.0,1.0
2017-12-04,55.27,55.8,55.09,55.8,23669,50.6226236195119,51.1080585845624,50.4577589144005,51.1080585845624,25841.9168439894,0.0,1.0
2017-12-05,55.31,55.38,55.08,55.26,14493,50.6592602206478,50.7233742726356,50.4485997641165,50.613464469228,15823.5202509586,0.0,1.0
2017-12-06,55.59,55.67,54.37,54.79,27644,50.915716428599,50.9889896308708,49.7983000939545,50.1829844058813,30181.839082143,0.0,1.0
2017-12-07,56.25,56.25,55.49,55.49,20014,51.5202203473412,51.5202203473412,50.8241249257593,50.8241249257593,21851.3719935613,0.0,1.0
2017-12-08,56.81,57.24,56.61,57.24,27120,52.0331327632436,52.4269762254544,51.8499497575642,52.4269762254544,29609.7336097424,0.0,1.0
2017-12-11,57.17,57.92,56.92,57.92,29860,52.3628621734666,53.0497984447645,52.1338834163673,53.0497984447645,32601.2774921426,0.0,1.0
2017-12-12,56.79,56.95,56.61,56.81,25878,52.0148144626757,52.1613608672192,51.8499497575642,52.0331327632436,28253.7126236324,0.0,1.0
2017-12-13,57.06,57.25,56.92,56.99,34423,52.2621115203429,52.4361353757384,52.1338834163673,52.1979974683551,37583.1806802419,0.0,1.0
2017-12-14,56.78,57.02,56.7,56.91,41974,52.0056553123917,52.225474919207,51.9323821101199,52.1247242660833,45827.3952262288,0.0,1.0
2017-12-15,57.22,57.22,56.69,57.03,32780,52.4086579248864,52.4086579248864,51.9232229598359,52.234634069491,35789.3461551385,0.0,1.0
2017-12-18,58.26,58.37,57.83,57.83,40299,53.3612095544195,53.4619602075432,52.9673660922087,52.9673660922087,43998.6229623528,0.0,1.0
2017-12-19,58.46,58.48,58.12,58.46,16941,53.5443925600989,53.5627108606669,53.2329814504439,53.5443925600989,18496.2572670592,0.0,1.0
2017-12-20,58.59,58.67,58.37,58.67,33172,53.6634615137906,53.7367347160623,53.4619602075432,53.7367347160623,36217.3334551022,0.0,1.0
2017-12-21,58.67,58.9,58.66,58.84,48411,53.7367347160623,53.9473951725937,53.7275755657784,53.8924402708899,52855.3397411961,0.0,1.0
2017-12-22,58.93,58.93,58.61,58.8,25098,53.9748726234456,53.9748726234456,53.6817798143585,53.855803669754,27402.1052410514,0.0,1.0
2017-12-26,58.86,58.88,58.67,58.69,18575,53.9107585714578,53.9290768720258,53.7367347160623,53.7550530166303,20280.2655531329,0.0,1.0
2017-12-27,58.83,59.25,58.68,58.85,18157,54.0026614854072,54.3881980793876,53.8649698446999,54.0210203708348,19780.0678821848,0.13034,1.0
2017-12-28,58.75,59.07,58.63,59.07,24218,53.9292259436966,54.2229681105389,53.8190726311308,54.2229681105389,26382.8652294295,0.0,1.0
2017-12-29,58.85,59.08,58.61,59.08,54252,54.0210203708348,54.2321475532527,53.8007137457031,54.2321475532527,59101.6270718891,0.0,1.0
2018-01-02,60.3,60.53,59.27,59.67,73052,55.3520395643388,55.5631667467567,54.4065569648153,54.7737346733681,79582.1732075433,0.0,1.0
2018-01-03,60.93,61.02,60.53,60.53,44385,55.9303444553095,56.0129594397339,55.5631667467567,55.5631667467567,48352.6085229263,0.0,1.0
2018-01-04,61.16,61.66,60.98,61.31,104484,56.1414716377274,56.6004437734184,55.9762416688786,56.2791632784347,113823.903321154,0.0,1.0
2018-01-05,61.64,61.64,61.17,61.32,73198,56.5820848879908,56.5820848879908,56.1506510804412,56.2883427211485,79741.2242573202,0.0,1.0
2018-01-08,61.64,61.87,61.44,61.87,64271,56.5820848879908,56.7932120704087,56.3984960337144,56.7932120704087,70016.2330151401,0.0,1.0
2018-01-09,61.93,62.0,61.61,61.85,50633,56.8482887266916,56.9125448256883,56.5545465598493,56.774853184981,55159.1219407756,0.0,1.0
2018-01-10,61.72,61.83,61.16,61.78,49809,56.6555204297013,56.7564942995534,56.1414716377274,56.7105970859843,54261.4639612129,0.0,1.0
2018-01-11,62.17,62.22,61.75,61.75,55956,57.0685953518233,57.1144925653924,56.6830587578428,56.6830587578428,60957.9489131207,0.0,1.0
2018-01-12,62.57,62.65,62.36,62.47,114793,57.4357730603761,57.5092086020867,57.2430047633859,57.3439786332379,125054.432582455,0.0,1.0
2018-01-16,61.9,64.0,61.76,63.14,127516,56.8207503985501,58.7484333684525,56.6922382005566,57.9590012950639,138914.751118834,0.0,1.0
2018-01-17,62.68,62.88,62.02,62.34,90664,57.5367469302281,57.7203357845046,56.930903711116,57.2246458779582,98768.5231299445,0.0,1.0
2018-01-18,62.59,62.96,62.5,62.75,52252,57.4541319458038,57.7937713262151,57.3715169613794,57.6010030292249,56922.845568096,0.0,1.0
2018-01-19,62.83,63.08,62.58,62.78,35959,57.6744385709355,57.903924638781,57.4449525030899,57.6285413573663,39173.4020474463,0.0,1.0
2018-01-22,63.07,63.12,62.63,62.88,44780,57.8947451960671,57.9406424096362,57.490849716659,57.7203357845046,48782.9178699254,0.0,1.0
2018-01-23,62.11,63.0,62.0,62.92,55816,57.0135186955404,57.8304890970704,56.9125448256883,57.7570535553598,60805.4342078551,0.0,1.0
2018-01-24,62.23,62.67,62.06,62.35,47993,57.1236720081062,57.5275674875143,56.9676214819713,57.2338253206721,52283.1303557688,0.0,1.0
2018-01-25,62.68,63.04,62.21,62.21,65605,57.5367469302281,57.8672068679257,57.1053131226786,57.1053131226786,71469.4802781701,0.0,1.0
2018-01-26,63.31,63.31,62.98,63.19,39093,58.1150518211988,58.1150518211988,57.8121302116428,58.004898508633,42587.55266389,0.0,1.0
2018-01-29,62.52,63.1,62.33,63.1,68962,57.389875846807,57.9222835242086,57.2154664352444,57.9222835242086,75126.5650322866,0.0,1.0
2018-01-30,61.9,62.16,61.52,62.12,51058,56.8207503985501,57.0594159091095,56.4719315754249,57.0226981382542,55622.1130103316,0.0,1.0
2018-01-31,62.42,62.7,62.3,62.63,70237,57.2980814196688,57.5551058156558,57.1879281071029,57.490849716659,76515.5382409546,0.0,1.0
2018-02-01,62.09,62.46,62.09,62.28,34124,56.9951598101127,57.3347991905241,56.9951598101127,57.1695692216753,37174.3700177163,0.0,1.0
2018-02-02,60.2,61.72,60.2,61.72,58425,55.2602451372006,56.6555204297013,55.2602451372006,56.6555204297013,63647.6546795532,0.0,1.0
2018-02-05,58.15,60.0,58.03,60.0,98225,53.3784593808674,55.0766562829242,53.2683060683015,55.0766562829242,107005.406605034,0.0,1.0
2018-02-06,59.71,59.8,56.46,56.67,73675,54.8104524442234,54.8930674286478,51.8271335622317,52.0199018592219,80260.8636459748,0.0,1.0
2018-02-07,59.03,59.99,58.92,59.33,39146,54.1862503396836,55.0674768402104,54.0852764698316,54.4616336210982,42645.2903737405,0.0,1.0
2018-02-08,56.62,59.49,56.43,59.09,86660,51.9740046456528,54.6085047045193,51.7995952340902,54.2413269959665,94406.6025593509,0.0,1.0
2018-02-09,56.88,57.32,54.99,57.0,85932,52.2126701562121,52.6165656356202,50.4777554833,52.322823468778,93613.5260919703,0.0,1.0
2018-02-12,58.39,58.65,57.44,57.44,100459,53.5987660059991,53.8374315165584,52.7267189481861,52.7267189481861,109439.105544771,0.0,1.0
2018-02-13,58.22,58.45,57.93,58.29,31867,53.4427154798641,53.653842662282,53.1765116411633,53.5069715788608,34715.6150906858,0.0,1.0
2018-02-14,59.81,59.92,57.95,58.0,40671,54.9022468713616,55.0032207412136,53.194870526591,53.2407677401601,44306.6112703826,0.0,1.0
2018-02-15,60.91,60.94,60.4,60.44,47155,55.9119855698819,55.9395238980233,55.443833991477,55.4805517623323,51370.2209056795,0.0,1.0
2018-02-16,60.79,61.46,60.38,60.73,55761,55.801832257316,56.416854919142,55.4254751060494,55.7467556010331,60745.5177165009,0.0,1.0
2018-02-20,61.14,61.37,60.63,61.15,38918,56.1231127522998,56.3342399347176,55.6549611738949,56.1322921950136,42396.909282308,0.0,1.0
2018-02-21,61.2,62.13,61.2,61.37,36099,56.1781894085827,57.031877580968,56.1781894085827,56.3342399347176,39325.9167527118,0.0,1.0
2018-02-22,61.44,61.66,61.16,61.16,22940,56.3984960337144,56.6004437734184,56.1414716377274,56.1414716377274,24990.6238485057,0.0,1.0
2018-02-23,62.3,62.3,61.62,61.81,38257,57.1879281071029,57.1879281071029,56.5637260025631,56.7381354141257,41676.8219953045,0.0,1.0
2018-02-26,61.73,62.14,61.25,62.14,51167,56.6646998724152,57.0410570236818,56.2240866221518,57.0410570236818,55740.8566022883,0.0,1.0
2018-02-27,60.79,61.49,60.64,61.49,34522,55.801832257316,56.4443932472835,55.6641406166087,56.4443932472835,37607.9475369711,0.0,1.0
2018-02-28,60.46,61.09,60.33,60.84,25174,55.4989106477599,56.0772155387306,55.3795778924803,55.8477294708851,27424.3227882426,0.0,1.0
2018-03-01,59.33,60.52,58.91,60.52,57277,54.4616336210982,55.5539873040429,54.0760970271177,55.5539873040429,62397.034096376,0.0,1.0
2018-03-02,59.32,59.33,58.3,58.83,40358,54.4524541783844,54.4616336210982,53.5161510215747,54.0026614854072,43965.631965039,0.0,1.0
2018-03-05,59.67,59.71,58.83,59.14,34637,54.7737346733681,54.8104524442234,54.0026614854072,54.2872242095356,37733.2274734392,0.0,1.0
2018-03-06,60.4,60.58,60.17,60.4,18239,55.443833991477,55.6090639603258,55.2327068090591,55.443833991477,19869.3979238403,0.0,1.0
2018-03-07,60.55,60.62,59.95,60.03,24614,55.5815256321843,55.6457817311811,55.0307590693551,55.1041946110657,26814.2639671805,0.0,1.0
2018-03-08,60.92,61.42,60.44,61.35,26016,55.9211650125957,56.3801371482867,55.4805517623323,56.31588104929,28341.5898013394,0.0,1.0
2018-03-09,61.79,61.88,61.26,61.44,32733,56.7197765286981,56.8023915131225,56.2332660648656,56.3984960337144,35659.0274818282,0.0,1.0
2018-03-12,62.17,62.39,61.81,61.81,45515,57.0685953518233,57.2705430915273,56.7381354141257,56.7381354141257,49583.6200725693,0.0,1.0
2018-03-13,61.37,62.38,61.37,62.38,46777,56.3342399347176,57.2613636488135,56.3342399347176,57.2613636488135,50958.4312014627,0.0,1.0
2018-03-14,60.93,61.42,60.66,61.42,26256,55.9303444553095,56.3801371482867,55.6824995020364,56.3801371482867,28603.0435817946,0.0,1.0
2018-03-15,60.89,61.25,60.75,61.25,31706,55.8936266844542,56.2240866221518,55.7651144864607,56.2240866221518,34540.2231796305,0.0,1.0
2018-03-16,60.81,61.12,60.59,60.64,34138,55.8201911427437,56.1047538668721,55.6182434030396,55.6641406166087,37189.6214882428,0.0,1.0
2018-03-19,60.27,60.8,59.72,60.51,36974,55.3245012361974,55.8110117000298,54.8196318869372,55.544807861329,40279.1336606212,0.0,1.0
2018-03-20,60.55,60.85,60.38,60.38,36624,55.5815256321843,55.856908913599,55.4254751060494,55.4254751060494,39897.8468974575,0.0,1.0
2018-03-21,60.85,61.01,60.39,60.5,33033,55.856908913599,56.0037799970201,55.4346545487632,55.5356284186152,35985.8447073971,0.0,1.0
2018-03-22,58.99,59.89,58.95,59.67,38921,54.1495325688283,54.9756824130722,54.112814797973,54.7737346733681,42400.1774545638,0.0,1.0
2018-03-23,58.11,58.98,58.11,58.89,31098,53.3417416100121,54.1403531261145,53.3417416100121,54.0577381416901,33877.8736024774,0.0,1.0
2018-03-26,59.36,59.36,58.27,59.32,27044,54.502408705633,54.502408705633,53.5016063894413,54.4656820151306,29454.3283154765,0.01442,1.0
2018-03-27,58.09,59.45,57.91,59.37,28772,53.3363362821803,54.5850437592635,53.1710661749193,54.5115903782586,31336.3383483542,0.0,1.0
2018-03-28,57.46,58.08,57.12,57.98,51075,52.7578909067667,53.3271546095547,52.4457140374959,53.2353378832985,55627.1194613579,0.0,1.0
2018-03-29,58.75,59.02,57.71,57.71,19036,53.9423266754707,54.1902318363622,52.987432722407,52.987432722407,20732.6058945944,0.0,1.0
2018-04-02,57.31,58.96,57.12,58.96,16476,52.6201658173825,54.1351418006085,52.4457140374959,54.1351418006085,17944.4428829238,0.0,1.0
2018-04-03,57.86,57.97,57.52,57.55,13422,53.1251578117912,53.2261562106729,52.8129809425204,52.8405259603972,14618.2515400949,0.0,1.0
2018-04-04,57.89,57.91,56.12,56.59,137236,53.152702829668,53.1710661749193,51.5275467749347,51.9590853883385,149467.319949073,0.0,1.0
2018-04-05,58.38,58.65,58.14,58.44,20494,53.602604788323,53.8505099492145,53.3822446453083,53.6576948240767,22320.5518598349,0.0,1.0
2018-04-06,57.68,58.23,57.34,58.0,13825,52.9598877045302,53.4648796989388,52.6477108352594,53.2537012285498,15057.1693891977,0.0,1.0
2018-04-09,57.92,58.62,57.66,58.18,26205,53.1802478475449,53.8229649313377,52.941524359279,53.4189713358108,28540.5514534485,0.0,1.0
2018-04-10,59.25,59.25,58.69,58.77,11206,54.4014103067513,54.4014103067513,53.887236639717,53.9606900207219,12204.7479331175,0.0,1.0
2018-04-11,59.39,59.67,58.85,58.85,45242,54.5299537235098,54.787040557027,54.0341434017268,54.0341434017268,49274.2464742194,0.0,1.0
2018-04-12,59.86,60.02,59.56,59.56,141981,54.9614923369136,55.1083990989234,54.6860421581452,54.6860421581452,154635.223656252,0.0,1.0
2018-04-13,59.42,60.05,59.16,60.05,15066,54.5574987413867,55.1359441168002,54.3187752531208,55.1359441168002,16408.7749741521,0.0,1.0
2018-04-16,58.88,59.56,58.78,59.56,19830,54.0616884196036,54.6860421581452,53.9698716933475,54.6860421581452,21597.3720786829,0.0,1.0
2018-04-17,59.53,59.58,59.0,59.0,42201,54.6584971402684,54.7044055033965,54.171868491111,54.171868491111,45962.2137716841,0.0,1.0
2018-04-18,60.11,60.19,59.77,60.03,15024,55.1910341525539,55.2644875335588,54.8788572832831,55.117580771549,16363.0316747419,0.0,1.0
2018-04-19,59.71,60.8,59.63,60.8,8028,54.8237672475294,55.8245695637211,54.7503138665245,55.8245695637211,8743.5049444108,0.0,1.0
2018-04-20,59.32,59.7,59.17,59.7,18651,54.4656820151306,54.8145855749038,54.3279569257464,54.8145855749038,20313.2923166674,0.0,1.0
2018-04-23,58.86,59.48,58.82,59.48,19750,54.0433250743524,54.6125887771403,54.00659838385,54.6125887771403,21510.2419845682,0.0,1.0
2018-04-24,58.95,59.76,58.54,59.23,24822,54.1259601279829,54.8696756106575,53.7495115503328,54.3830469615,27034.2899514406,0.0,1.0
2018-04-25,57.94,58.59,57.78,58.59,15084,53.1986111927961,53.7954199134609,53.0517044307863,53.7954199134609,16428.3792453279,0.0,1.0
2018-04-26,58.3,58.36,57.93,58.16,29109,53.5291514073181,53.5842414430718,53.1894295201705,53.4006079905596,31703.3738698124,0.0,1.0
2018-04-27,58.45,58.47,58.07,58.07,22807,53.6668764967023,53.6852398419535,53.3179729369291,53.3179729369291,24839.7007059264,0.0,1.0
2018-04-30,58.43,58.9,58.36,58.42,12771,53.6485131514511,54.0800517648549,53.5842414430718,53.6393314788255,13909.2303992364,0.0,1.0
2018-05-01,58.39,58.39,57.83,58.19,35799,53.6117864609486,53.6117864609486,53.0976127939144,53.4281530084364,38989.6279901547,0.0,1.0
2018-05-02,57.82,58.9,57.81,58.9,9859,53.0884311212887,54.0800517648549,53.0792494486631,54.0800517648549,10737.6949734611,0.0,1.0
2018-05-03,57.27,57.81,56.94,57.7,14948,52.5834391268801,53.0792494486631,52.2804439302349,52.9782510497814,16280.2580853329,0.0,1.0
2018-05-04,57.64,57.75,57.13,57.13,21279,52.9231610140277,53.0241594129095,52.4548957101215,52.4548957101215,23175.5159083355,0.0,1.0
2018-05-07,57.76,58.15,57.46,57.46,14431,53.0333410855351,53.3914263179339,52.7578909067667,52.7578909067667,15717.1798521166,0.0,1.0
2018-05-08,57.48,57.8,56.97,57.8,21490,52.7762542520179,53.0700677760375,52.3079889481117,53.0700677760375,23405.321531563,0.0,1.0
2018-05-09,57.87,57.98,57.54,57.64,12398,53.1343394844168,53.2353378832985,52.8313442877716,52.9231610140277,13502.9863354266,0.0,1.0
2018-05-10,58.8,58.88,57.95,57.95,41352,53.9882350385987,54.0616884196036,53.2077928654217,53.2077928654217,45037.5456478918,0.0,1.0
2018-05-11,58.32,59.17,58.27,58.96,33481,53.5475147525693,54.3279569257464,53.5016063894413,54.1351418006085,36465.0335131811,0.0,1.0
2018-05-14,58.56,58.93,58.44,58.63,38601,53.767874895584,54.1075967827317,53.6576948240767,53.8321466039633,42041.3595365223,0.0,1.0
2018-05-15,59.08,59.18,58.02,58.11,10879,54.2453218721159,54.337138598372,53.272064573801,53.3546996274315,11848.6036734236,0.0,1.0
2018-05-16,59.54,59.7,59.04,59.33,18665,54.667678812894,54.8145855749038,54.2085951816134,54.4748636877562,20328.5400831375,0.0,1.0
2018-05-17,59.27,59.49,59.09,59.13,10346,54.4197736520025,54.621770449766,54.2545035447415,54.2912302352439,11268.0994213844,0.0,1.0
2018-05-18,59.28,59.51,59.0,59.0,9894,54.4289553246281,54.6401337950172,54.171868491111,54.171868491111,10775.8143896363,0.0,1.0
2018-05-21,59.56,60.05,59.42,59.58,16800,54.6860421581452,55.1359441168002,54.5574987413867,54.7044055033965,18297.3197640884,0.0,1.0
2018-05-22,59.45,59.72,59.29,59.68,14721,54.5850437592635,54.832948920155,54.4381369972537,54.7962222296526,16033.0264432824,0.0,1.0
2018-05-23,58.98,59.1,58.32,59.0,49384,54.1535051458597,54.2636852173671,53.5475147525693,54.171868491111,53785.4070970083,0.0,1.0
2018-05-24,58.83,58.89,58.43,58.69,16133,54.0157800564756,54.0708700922292,53.6485131514511,53.887236639717,17570.872604407,0.0,1.0
2018-05-25,58.28,58.71,58.28,58.71,16645,53.5107880620669,53.9055999849682,53.5107880620669,53.9055999849682,18128.5052067411,0.0,1.0
2018-05-29,57.14,57.95,56.83,57.6,18166,52.4640773827471,53.2077928654217,52.1794455313532,52.8864343235253,19785.066121097,0.0,1.0
2018-05-30,57.6324,57.75,57.25,57.33,23263,52.9161829428323,53.0241594129095,52.5650757816289,52.6385291626338,25336.3422423802,0.0,1.0
2018-05-31,57.66,58.0,57.47,57.87,21116,52.941524359279,53.2537012285498,52.7670725793923,53.1343394844168,22997.9883415768,0.0,1.0
2018-06-01,58.01,58.18,57.48,57.81,43472,53.2628829011754,53.4189713358108,52.7762542520179,53.0792494486631,47346.4931419315,0.0,1.0
2018-06-04,58.67,59.06,58.37,58.5,13886,53.8688732944658,54.2269585268646,53.5934231156974,53.7127848598304,15123.6060859602,0.0,1.0
2018-06-05,59.41,59.46,58.61,58.61,46785,54.5483170687611,54.5942254318891,53.8137832587121,53.8137832587121,50954.7681644567,0.0,1.0
2018-06-06,60.07,60.07,59.51,59.64,20627,55.1543074620515,55.1543074620515,54.6401337950172,54.7594955391501,22465.4056413006,0.0,1.0
2018-06-07,59.05,59.82,58.63,59.82,56860,54.217776854239,54.9247656464112,53.8321466039633,54.9247656464112,61927.7143920277,0.0,1.0
2018-06-08,59.64,59.64,58.85,59.07,24160,54.7594955391501,54.7594955391501,54.0341434017268,54.2361401994903,26313.2884226414,0.0,1.0
2018-06-11,59.3,59.82,59.26,59.78,15510,54.4473186698793,54.9247656464112,54.4105919793769,54.8880389559087,16892.3469964887,0.0,1.0
2018-06-12,59.07,59.62,58.97,59.29,46863,54.2361401994903,54.7411321938989,54.1443234732341,54.4381369972537,51039.7200062186,0.0,1.0
2018-06-13,58.47,59.25,58.21,59.25,39486,53.6852398419535,54.4014103067513,53.4465163536876,54.4014103067513,43005.2362026663,0.0,1.0
2018-06-14,58.21,58.64,58.07,58.54,15358,53.4465163536876,53.8413282765889,53.3179729369291,53.7495115503328,16726.7998176708,0.0,1.0
2018-06-15,57.48,58.02,57.48,58.01,26153,52.7762542520179,53.272064573801,52.7762542520179,53.2628829011754,28483.916892274,0.0,1.0
2018-06-18,57.18,57.25,54.95,57.08,27787,52.5008040732496,52.5650757816289,50.4532910777381,52.4089873469935,30263.5490645668,0.0,1.0
2018-06-19,56.48,56.49,55.91,56.36,38370,51.8580869894567,51.8672686620824,51.3347316497969,51.7479069179494,41789.7713897661,0.0,1.0
2018-06-20,56.8,57.31,56.8,57.07,22256,52.1519005134763,52.6201658173825,52.1519005134763,52.3998056743678,24239.5921827113,0.0,1.0
2018-06-21,56.12,59.73,56.09,58.36,36394,51.5275467749347,54.8421305927806,51.5000017570579,53.5842414430718,39637.6580651328,0.0,1.0
2018-06-22,55.89,56.76,55.79,56.76,11759,51.3163683045456,52.1151738229739,51.2245515782895,52.1151738229739,12807.0347086854,0.0,1.0
2018-06-25,54.04,55.46,53.75,55.21,51208,49.8783347379223,51.188979359089,49.6106678786699,50.9582320666301,55480.6076534076,0.2838,1.0
2018-06-26,54.25,54.51,54.02,54.1,29184,50.0721624635878,50.3121396477451,49.8598749545256,49.9337140881124,31619.0058927716,0.0,1.0
2018-06-27,53.32,54.65,53.08,54.53,109892,49.2137825356406,50.4413581315221,48.99226513488,50.3305994311418,119060.985319643,0.0,1.0
2018-06-28,53.15,53.29,52.6,53.02,102852,49.0568743767685,49.1860928605455,48.5492303333588,48.9368857846898,111433.593547264,0.0,1.0
2018-06-29,53.24,53.84,53.2,53.56,22559,49.1399434020537,49.6937369039551,49.1030238352603,49.4352999364011,24441.2401978836,0.0,1.0
2018-07-02,52.52,52.61,47.31,52.57,92777,48.475391199772,48.5584602250572,43.6666176249279,48.5215406582638,100517.972509377,0.0,1.0
2018-07-03,53.09,53.36,53.0,53.03,19797,49.0014950265783,49.250702102434,48.9184260012931,48.9461156763882,21448.7890508224,0.0,1.0
2018-07-05,52.88,53.37,52.7244,53.37,39837,48.8076673009128,49.2599319941323,48.6640501860864,49.2599319941323,43160.8531301516,0.0,1.0
2018-07-06,53.56,53.65,52.73,52.73,10852,49.4352999364011,49.5183689616863,48.6692189254375,48.6692189254375,11757.4510673094,0.0,1.0
2018-07-09,54.28,54.36,53.83,54.0,29021,50.0998521386828,50.1736912722697,49.6845070122568,49.8414151711289,31442.4057707691,0.0,1.0
2018-07-10,54.13,54.56,53.95,54.14,59044,49.9614037632075,50.3582891062369,49.7952657126371,49.9706336549058,63970.4147455046,0.0,1.0
2018-07-11,53.32,53.88,52.43,53.33,24759,49.2137825356406,49.7306564707486,48.3923221744868,49.2230124273389,26824.8001267521,0.0,1.0
2018-07-12,54.42,54.46,53.68,53.68,22565,50.2290706224599,50.2659901892533,49.5460586367814,49.5460586367814,24447.7408158714,0.0,1.0
2018-07-13,54.5,54.7,54.3,54.3,21840,50.3029097560467,50.4875075900139,50.1183119220796,50.1183119220796,23662.2494756761,0.0,1.0
2018-07-16,54.1,54.27,53.98,54.27,14823,49.9337140881124,50.0906222469845,49.8229553877321,50.0906222469845,16059.776738917,0.0,1.0
2018-07-17,54.4,54.6,53.84,54.03,27215,50.2106108390631,50.3952086730303,49.6937369039551,49.8691048462239,29485.7197564344,0.0,1.0
2018-07-18,54.65,54.68,54.31,54.42,28967,50.4413581315221,50.4690478066171,50.1275418137779,50.2290706224599,31383.9002088787,0.0,1.0
2018-07-19,54.28,54.36,54.1,54.18,22626,50.0998521386828,50.1736912722697,49.9337140881124,50.0075532216993,24513.830432081,0.0,1.0
2018-07-20,54.23,54.56,53.0,53.7,19334,50.0537026801911,50.3582891062369,48.9184260012931,49.5645184201781,20947.1580294287,0.0,1.0
2018-07-23,53.97,54.16,53.71,54.16,16721,49.8137254960338,49.9890934383026,49.5737483118765,49.9890934383026,18116.1388957317,0.0,1.0
2018-07-24,54.41,54.85,54.2,54.52,12037,50.2198407307615,50.6259559654892,50.026013005096,50.3213695394434,13041.3231199045,0.0,1.0
2018-07-25,55.34,55.42,54.41,54.41,25257,51.0782206587087,51.1520597922956,50.2198407307615,50.2198407307615,27364.3514197414,0.0,1.0
2018-07-26,54.73,55.11,54.0,54.0,42179,50.5151972651089,50.8659331496465,49.8414151711289,49.8414151711289,45698.2610180652,0.0,1.0
2018-07-27,53.72,54.78,53.67,54.78,42465,49.5829782035748,50.5613467236007,49.5368287450831,50.5613467236007,46008.1238088181,0.0,1.0
2018-07-30,52.94,53.75,52.89,53.75,99535,48.863046651103,49.6106678786699,48.8168971926112,49.6106678786699,107839.835236329,0.0,1.0
2018-07-31,52.85,53.14,52.6,53.03,47255,48.7799776258178,49.0476444850701,48.5492303333588,48.9461156763882,51197.7838357635,0.0,1.0
2018-08-01,53.61,53.66,52.82,52.82,13728,49.4814493948929,49.5275988533847,48.7522879507227,48.7522879507227,14873.4139561393,0.0,1.0
2018-08-02,53.06,53.15,52.55,53.15,14209,48.9738053514833,49.0568743767685,48.5030808748671,49.0568743767685,15394.5468314964,0.0,1.0
2018-08-03,52.5,53.13,52.48,53.13,47168,48.4569314163753,49.0384145933718,48.4384716329786,49.0384145933718,51103.5248749401,0.0,1.0
2018-08-06,52.43,52.78,52.3,52.3,12436,48.3923221744868,48.7153683839293,48.2723335824081,48.2723335824081,13473.6142160947,0.0,1.0
2018-08-07,53.03,53.21,52.74,52.74,28541,48.9461156763882,49.1122537269586,48.6784488171358,48.6784488171358,30922.3563317432,0.0,1.0
2018-08-08,52.9,53.14,52.88,53.12,15372,48.8261270843096,49.0476444850701,48.8076673009128,49.0291847016734,16654.5832848028,0.0,1.0
2018-08-09,53.28,53.46,52.96,52.96,21583,49.1768629688471,49.3430010194176,48.8815064344997,48.8815064344997,23383.8063385311,0.0,1.0
2018-08-10,52.51,52.75,52.43,52.75,25242,48.4661613080736,48.6876787088342,48.3923221744868,48.6876787088342,27348.0998747718,0.0,1.0
2018-08-13,51.74,52.45,51.72,52.1,37630,47.7554596473001,48.4107819578835,47.7369998639034,48.087735748441,40769.709146964,0.0,1.0
2018-08-14,51.21,51.79,51.13,51.69,153485,47.2662753872872,47.8016091057919,47.1924362537003,47.7093101888083,166291.225310172,0.0,1.0
2018-08-15,49.69,50.25,48.7,50.25,102203,45.8633318491369,46.3802057842449,44.9495725709995,46.3802057842449,110730.443368248,0.0,1.0
2018-08-16,50.5,50.87,50.3,50.35,42774,46.6109530767038,46.952459069543,46.4263552427367,46.4725047012285,46342.905635191,0.0,1.0
2018-08-17,50.56,50.66,50.1,50.28,66231,46.666332426894,46.7586313438775,46.2417574087695,46.40789545934,71757.0716585854,0.0,1.0
2018-08-20,51.53,51.59,50.92,50.92,41984,47.5616319216346,47.6170112718248,46.9986085280348,46.9986085280348,45486.9909334609,0.0,1.0
2018-08-21,51.53,51.7,51.49,51.53,24684,47.5616319216346,47.7185400805067,47.5247123548412,47.5616319216346,26743.5424019043,0.0,1.0
2018-08-22,52.07,52.1,51.65,51.65,19655,48.0600460733459,48.087735748441,47.6723906220149,47.6723906220149,21294.9410917772,0.0,1.0
2018-08-23,51.84,52.28,51.65,52.03,39390,47.8477585642837,48.2538737990114,47.6723906220149,48.0231265065525,42676.5570900587,0.0,1.0
2018-08-24,52.24,52.41,51.94,52.18,41184,48.216954232218,48.3738623910901,47.9400574812673,48.1615748820278,44620.2418684178,0.0,1.0
2018-08-27,52.87,53.1,52.42,52.42,24623,48.7984374092145,49.0107249182767,48.3830922827884,48.3830922827884,26677.4527856947,0.0,1.0
2018-08-28,52.91,53.1,52.79,52.85,90298,48.8353569760079,49.0107249182767,48.7245982756276,48.7799776258178,97832.1338440753,0.0,1.0
2018-08-29,53.08,53.17,52.84,52.95,49364,48.99226513488,49.0753341601652,48.7707477341194,48.8722765428013,53482.7510584833,0.0,1.0
2018-08-30,52.15,52.9,52.11,52.8,76369,48.1338852069328,48.8261270843096,48.0969656401393,48.733828167326,82740.9491853438,0.0,1.0
2018-08-31,52.36,52.36,51.96,51.97,14348,48.3277129325983,48.3277129325983,47.958517264664,47.9677471563623,15545.1444815477,0.0,1.0
2018-09-04,51.59,51.85,51.33,51.85,72602,47.6170112718248,47.8569884559821,47.3770340876675,47.8569884559821,78659.6445253222,0.0,1.0
2018-09-05,50.35,51.41,50.25,51.41,76289,46.4725047012285,47.4508732212543,46.3802057842449,47.4508732212543,82654.2742788395,0.0,1.0
2018-09-06,50.01,50.46,49.73,50.25,56391,46.1586883834843,46.5740335099104,45.9002514159303,46.3802057842449,61096.0581585556,0.0,1.0
2018-09-07,50.13,50.37,49.63,49.63,23959,46.2694470838646,46.4909644846252,45.8079524989468,45.8079524989468,25958.051061709,0.0,1.0
2018-09-10,49.72,50.16,49.66,50.16,27576,45.891021524232,46.2971367589597,45.8356421740418,46.2971367589597,29876.840272035,0.0,1.0
2018-09-11,49.96,50.03,49.15,49.33,29651,46.1125389249925,46.177148166881,45.3649176974256,45.531055747996,32124.9706594906,0.0,1.0
2018-09-12,50.63,52.5,49.87,49.92,32700,46.7309416687825,48.4569314163753,46.0294698997073,46.0756193581991,35428.368033636,0.0,1.0
2018-09-13,50.97,51.15,50.83,50.9,9979,47.0447579865266,47.210896037097,46.9155395027496,46.9801487446381,10811.6111500811,0.0,1.0
2018-09-14,51.17,51.43,50.98,51.03,17898,47.2293558204938,47.469333004651,47.053987878225,47.1001373367168,19391.3434576763,0.0,1.0
2018-09-17,50.75,51.21,50.74,51.18,17579,46.8417003691628,47.2662753872872,46.8324704774644,47.2385857121921,19045.7272679904,0.0,1.0
2018-09-18,50.92,51.22,50.91,51.05,32204,46.9986085280348,47.2755052789855,46.9893786363365,47.1185971201135,34890.9836133093,0.0,1.0
2018-09-19,51.43,51.61,51.35,51.47,15318,47.469333004651,47.6354710552215,47.3954938710642,47.5062525714445,16596.0777229124,0.0,1.0
2018-09-20,52.15,52.18,51.83,51.92,42431,48.1338852069328,48.1615748820278,47.8385286725853,47.9215976978706,45971.2869735537,0.0,1.0
2018-09-21,52.36,52.66,52.3,52.3,23528,48.3277129325983,48.604609683549,48.2723335824081,48.2723335824081,25491.090002917,0.0,1.0
2018-09-24,52.36,52.53,52.06,52.06,13520,48.3277129325983,48.4846210914703,48.0508161816476,48.0508161816476,14648.0591992281,0.0,1.0
2018-09-25,53.33,53.47,52.61,52.61,7997,49.2230124273389,49.3522309111159,48.5584602250572,48.5584602250572,8664.24034143691,0.0,1.0
2018-09-26,53.33,53.84,53.33,53.38,23147,49.2236954393246,49.6944264476512,49.2236954393246,49.2698455381801,25077.9527823468,0.00074,1.0
2018-09-27,53.65,53.78,53.4,53.45,40948,49.5190560720001,49.6390463290245,49.2883055777224,49.3344556765779,44363.9353061535,0.0,1.0
2018-09-28,53.77,53.93,53.45,53.54,7965,49.6298163092534,49.7774966255911,49.3344556765779,49.4175258545179,8629.45063772376,0.0,1.0
2018-10-01,53.7,54.14,53.62,53.9,8827,49.5652061708556,49.9713270407844,49.4913660126868,49.7498065662778,9563.35979650819,0.0,1.0
2018-10-02,53.0,53.5,52.98,53.5,14432,48.919104786878,49.3806057754334,48.9006447473358,49.3806057754334,15635.9361712027,0.0,1.0
2018-10-03,53.38,53.64,53.02,53.21,21875,49.2698455381801,49.509826052229,48.9375648264202,49.1129352020713,23699.8408914259,0.0,1.0
2018-10-04,51.75,53.17,51.56,53.17,13440,47.7653523154894,49.0760151229868,47.5899819398383,49.0760151229868,14561.1822436921,0.0,1.0
2018-10-05,51.2,51.88,50.96,51.88,63830,47.2577012280784,47.8853425725138,47.0361807535717,47.8853425725138,69154.7814445584,0.0,1.0
2018-10-08,50.24,50.81,49.75,50.81,27000,46.3716193300519,46.8977304570051,45.9193483612676,46.8977304570051,29252.3750431314,0.0,1.0
2018-10-09,50.24,50.55,50.0,50.01,29585,46.3716193300519,46.6577499429563,46.1500988555453,46.1593288753164,32053.0190981868,0.0,1.0
2018-10-10,48.25,50.1,48.25,50.1,21470,44.5348453956012,46.2423990532564,44.5348453956012,46.2423990532564,23261.0552657789,0.0,1.0
2018-10-11,47.86,48.63,47.62,47.84,46228,44.1748746245279,44.8855861469033,43.9533541500213,44.1564145849857,50084.3997590326,0.0,1.0
2018-10-12,48.71,49.15,48.24,49.15,25445,44.9594263050722,45.365547175001,44.5256153758301,45.365547175001,27567.6549249066,0.0,1.0
2018-10-15,48.68,48.93,48.39,48.6,16422,44.9317362457589,45.1624867400366,44.6640656723967,44.85789608759,17791.9445540113,0.0,1.0
2018-10-16,50.33,50.36,49.2,49.2,29476,46.4546895079919,46.4823795673052,45.4116972738566,45.4116972738566,31934.9261767163,0.0,1.0
2018-10-17,49.91,50.06,49.53,50.01,13923,46.0670286776053,46.2054789741719,45.7162879263032,46.1593288753164,15084.4747305748,0.0,1.0
2018-10-18,49.12,49.73,48.84,49.66,15034,45.3378571156877,45.9008883217253,45.0794165620966,45.8362781833276,16288.1557925347,0.0,1.0
2018-10-19,48.89,49.5,48.79,49.23,33429,45.1255666609522,45.6885978669898,45.0332664632411,45.4393873331699,36217.6905672903,0.0,1.0
2018-10-22,48.76,49.06,48.62,49.06,9641,45.0055764039278,45.282476997061,44.8763561271322,45.282476997061,10445.2647329937,0.0,1.0
2018-10-23,47.72,48.53,47.3,47.75,13240,44.0456543477324,44.7932859491922,43.6579935173458,44.0733444070457,14344.4979841133,0.0,1.0
2018-10-24,45.84,47.72,45.84,47.56,28022,42.3104106307639,44.0456543477324,42.3104106307639,43.8979740313947,30359.6316095788,0.0,1.0
2018-10-25,46.4,46.64,46.16,46.36,96874,42.827291737946,43.0488122124526,42.6057712634394,42.7903716588616,104955.35481216,0.0,1.0
2018-10-26,45.8,46.22,45.3,46.06,27890,42.2734905516795,42.6611513820661,41.811989563124,42.5134710657283,30216.6199982568,0.0,1.0
2018-10-29,45.23,46.33,44.82,46.33,25642,41.7473794247263,42.7626815995483,41.3689486141108,42.7626815995483,27781.0889205917,0.0,1.0
2018-10-30,45.54,45.74,44.3,45.08,35194,42.0335100376306,42.2181104330528,40.8889875860131,41.6089291281596,38129.9291580729,0.0,1.0
2018-10-31,46.41,46.81,46.13,46.13,15826,42.8365217577171,43.2057225485615,42.5780812041261,42.5780812041261,17146.2254604666,0.0,1.0
2018-11-01,47.33,47.43,46.25,46.7,19563,43.6856835766592,43.7779837743702,42.6888414413794,43.1041923310793,21194.9708506955,0.0,1.0
2018-11-02,47.31,48.13,47.15,47.89,12735,43.6672235371169,44.4240851583479,43.5195432207792,44.2025646838413,13797.370228677,0.0,1.0
2018-11-05,47.4,47.51,46.93,47.32,22466,43.7502937150569,43.8518239325391,43.3164827858148,43.676453556888,24340.1428784811,0.0,1.0
2018-11-06,47.42,47.63,47.26,47.31,16691,43.7687537545991,43.9625841697924,43.6210734382614,43.6672235371169,18083.3848831447,0.0,1.0
2018-11-07,48.48,48.48,47.62,47.98,27709,44.7471358503367,44.7471358503367,43.9533541500213,44.2856348617812,30020.5207433381,0.0,1.0
2018-11-08,47.26,47.97,47.16,47.97,22175,43.6210734382614,44.2764048420101,43.5287732405503,44.2764048420101,24024.867280794,0.0,1.0
2018-11-09,46.43,47.01,46.18,47.01,20992,42.8549817972593,43.3903229439837,42.6242313029816,43.3903229439837,22743.1798853857,0.0,1.0
2018-11-12,45.63,46.39,45.5,46.39,26125,42.1165802155706,42.8180617181749,41.9965899585462,42.8180617181749,28304.3814074744,0.0,1.0
2018-11-13,45.44,46.02,45.26,45.4,16809,41.9412098399195,42.4765509866439,41.7750694840396,41.9042897608351,18211.2285962962,0.0,1.0
2018-11-14,45.02,45.63,44.75,45.58,13334,41.553549009533,42.1165802155706,41.304338475713,42.0704301167151,14446.3395861153,0.0,1.0
2018-11-15,45.47,45.68,44.9,44.98,34099,41.9688998992329,42.1627303144262,41.4427887722797,41.5166289304485,36943.5828368792,0.0,1.0
2018-11-16,45.48,45.59,45.24,45.24,26679,41.978129919004,42.0796601364862,41.7566094444974,41.7566094444974,28904.5968065075,0.0,1.0
2018-11-19,44.6,45.36,44.55,45.36,7766,41.1658881791464,41.8673696817507,41.1197380802908,41.8673696817507,8413.84979944291,0.0,1.0
2018-11-20,43.0,44.51,43.0,44.4,58312,39.6890850157689,41.0828180012064,39.6890850157689,40.9812877837242,63176.4627227807,0.0,1.0
2018-11-21,43.73,44.04,43.39,43.39,14337,40.3628764590599,40.6490070719643,40.0490557868422,40.0490557868422,15533.0111479028,0.0,1.0
2018-11-23,43.4213,43.63,43.3,43.63,1751,40.0779457487258,40.2705762613488,39.9659856089022,40.2705762613488,1897.07069261196,0.0,1.0
2018-11-26,43.72,43.89,43.48,43.75,24324,40.3536464392888,40.5105567753976,40.1321259647822,40.3813364986021,26353.1396499677,0.0,1.0
2018-11-27,43.6,43.6,42.7,43.03,43895,40.2428862020355,40.2428862020355,39.4121844226357,39.7167750750823,47556.7778710464,0.0,1.0
2018-11-28,44.46,44.5,43.65,43.73,36181,41.0366679023509,41.0735879814353,40.289036300891,40.3628764590599,39199.2659790939,0.0,1.0
2018-11-29,44.35,44.44,43.99,43.99,17643,40.9351376848687,41.0182078628086,40.6028569731087,40.6028569731087,19114.8019587395,0.0,1.0
2018-11-30,44.21,44.21,43.98,44.2,13651,40.8059174080731,40.8059174080731,40.5936269533376,40.796687388302,14789.7841375477,0.0,1.0
2018-12-03,45.51,45.51,44.14,44.25,20773,42.0058199783173,42.0058199783173,40.7413072696754,40.8428374871576,22505.910621147,0.0,1.0
2018-12-04,44.17,45.42,44.15,45.42,199173,40.7689973289887,41.9227498003773,40.7505372894465,41.9227498003773,215788.270165393,0.0,1.0
2018-12-06,43.63,43.63,42.93,43.19,77354,40.2705762613488,40.2705762613488,39.6244748773712,39.86445539142,83806.9710772736,0.0,1.0
2018-12-07,43.15,44.13,43.1,44.0,8607,39.8275353123356,40.7320772499043,39.78138521348,40.6120869928798,9325.00711097155,0.0,1.0
2018-12-10,42.65,42.9,42.27,42.9,19863,39.3660343237801,39.5967848180578,39.015293572478,39.5967848180578,21519.9972400637,0.0,1.0
2018-12-11,42.8,43.34,42.49,43.25,139215,39.5044846203468,40.0029056879866,39.2183540074424,39.9198355100467,150828.495986279,0.0,1.0
2018-12-12,43.46,43.67,43.29,43.34,53164,40.11366592524,40.3074963404332,39.9567555891311,40.0029056879866,57599.0098812236,0.0,1.0
2018-12-13,43.41,43.62,43.06,43.62,29379,40.0675158263844,40.2613462415777,39.7444651343956,40.2613462415777,31829.8343108207,0.0,1.0
2018-12-14,42.46,42.88,41.77,42.79,24720,39.190663948129,39.5783247785156,38.5537925839225,39.4952546005756,26782.1744839337,0.0,1.0
2018-12-17,41.52,42.42,41.4,42.42,33160,38.3230420896448,39.1537438690446,38.2122818523915,39.1537438690446,35926.2502381569,0.0,1.0
2018-12-18,41.12,41.67,41.12,41.67,39832,37.9538412988004,38.4614923862114,37.9538412988004,38.4614923862114,43154.8371377041,0.0,1.0
2018-12-19,40.83,41.772,40.55,41.39,122276,37.6861707254383,38.5556385878767,37.4277301718472,38.2030518326204,132476.422621257,0.0,1.0
2018-12-20,40.05,40.92,39.63,40.92,93991,36.9662291832918,37.7692409033783,36.5785683529052,37.7692409033783,101831.851210332,0.0,1.0
2018-12-21,39.05,40.23,38.93,40.15,96465,36.0432272061809,37.1323695391717,35.9324669689275,37.0585293810029,104512.235501321,0.0,1.0
2018-12-24,38.42,38.72,38.19,38.42,38946,35.461735960601,35.7386365537343,35.2494455058655,35.461735960601,42194.9258677702,0.0,1.0
2018-12-26,39.83,39.83,38.15,38.44,46047,36.7631687483274,36.7631687483274,35.212525426781,35.4801960001432,49888.3005041137,0.0,1.0
2018-12-27,39.59,39.59,38.59,39.48,45342,36.5416482738208,36.5416482738208,35.6186462967098,36.4401180563385,49124.4884890986,0.0,1.0
2018-12-28,39.9889,40.28,39.57,39.86,66824,36.9098337624903,37.1785196380273,36.5231882342785,36.7908588076407,72398.5448104523,0.0,1.0
2018-12-31,40.07,40.4999,39.78,40.06,81106,36.984689222834,37.381487772794,36.7170186494718,36.9754592030629,87871.9677869709,0.0,1.0
2019-01-02,40.33,40.51,39.59,39.59,21080,37.2246697368828,37.3908100927628,36.5416482738208,36.5416482738208,22838.5209596004,0.0,1.0
2019-01-03,39.88,40.24,39.74,40.1,37076,36.8093188471829,37.1415995589428,36.6800985703874,37.0123792821473,40168.9280407089,0.0,1.0
2019-01-04,41.43,41.43,40.04,40.35,28427,38.2399719117048,38.2399719117048,36.9569991635207,37.243129776425,30798.4172352258,0.0,1.0
2019-01-07,41.92,42.07,41.55,41.72,17650,38.6922428804892,38.8306931770558,38.3507321489581,38.507642485067,19122.3859078248,0.0,1.0
2019-01-08,42.21,42.29,41.78,42.2,22329,38.9599134538513,39.0337536120202,38.5630226036936,38.9506834340802,24191.7141606697,0.0,1.0
2019-01-09,42.92,42.97,42.5,42.57,28249,39.6152448576001,39.6613949564556,39.2275840272135,39.2921941656112,30605.5682442007,0.0,1.0
2019-01-10,42.96,42.97,42.31,42.81,17779,39.6521649366845,39.6613949564556,39.0522136515624,39.5137146401179,19262.1472552531,0.0,1.0
2019-01-11,42.79,42.83,42.52,42.52,17440,39.4952546005756,39.5321746796601,39.2460440667557,39.2460440667557,18894.8674352671,0.0,1.0
2019-01-14,42.27,42.72,42.19,42.72,12374,39.015293572478,39.4306444621779,38.9414534143091,39.4306444621779,13406.2551401373,0.0,1.0
2019-01-15,42.55,42.8,42.47,42.57,7857,39.273734126069,39.5044846203468,39.1998939679002,39.2921941656112,8512.44113755124,0.0,1.0
2019-01-16,42.51,42.74,42.51,42.74,9932,39.2368140469846,39.4491045017201,39.2368140469846,39.4491045017201,10760.5403306808,0.0,1.0
2019-01-17,42.83,42.83,42.31,42.31,5559,39.5321746796601,39.5321746796601,39.0522136515624,39.0522136515624,6022.73899499139,0.0,1.0
2019-01-18,42.87,43.07,42.72,42.95,21656,39.5690947587445,39.7536951541667,39.4306444621779,39.6429349169134,23462.5716271872,0.0,1.0
2019-01-22,42.2,42.5755,42.14,42.46,10616,38.9506834340802,39.2972706764854,38.8953033154536,39.190663948129,11501.6004984401,0.0,1.0
2019-01-23,42.52,42.78,42.29,42.76,4523,39.2460440667557,39.4860245808045,39.0337536120202,39.4675645412623,4900.31453037346,0.0,1.0
2019-01-24,42.61,42.65,42.43,42.43,15214,39.3291142446957,39.3660343237801,39.1629738888157,39.1629738888157,16483.1716261556,0.0,1.0
2019-01-25,43.1,43.14,42.97,43.14,4707,39.78138521348,39.8183052925645,39.6613949564556,39.8183052925645,5099.66404918591,0.0,1.0
2019-01-28,43.0,43.08,42.54,42.54,53654,39.6890850157689,39.7629251739378,39.2645041062979,39.2645041062979,58129.8863171916,0.0,1.0
2019-01-29,43.24,43.38,43.08,43.26,9751,39.9106054902756,40.0398257670711,39.7629251739378,39.9290655298178,10564.441075762,0.0,1.0
2019-01-30,43.74,43.74,43.21,43.56,13746,40.372106478831,40.372106478831,39.8829154309622,40.205966122951,14892.7091608476,0.0,1.0
2019-01-31,44.32,44.43,43.91,43.91,18649,40.9074476255553,41.0089778430375,40.5290168149399,40.5290168149399,20204.7237844207,0.0,1.0
2019-02-01,44.52,44.53,44.34,44.34,13226,41.0920480209775,41.1012780407486,40.9259076650976,40.9259076650976,14329.3300859428,0.0,1.0
2019-02-04,44.37,44.44,44.18,44.18,24392,40.9535977244109,41.0182078628086,40.7782273487598,40.7782273487598,26426.8122982245,0.0,1.0
2019-02-05,44.64,44.78,44.52,44.52,5678,41.2028082582308,41.3320285350264,41.0920480209775,41.0920480209775,6151.66612944075,0.0,1.0
2019-02-06,44.27,44.62,44.21,44.5,8807,40.8612975266998,41.1843482186886,40.8059174080731,41.0735879814353,9541.69137055031,0.0,1.0
2019-02-07,43.87,44.27,43.54,44.27,7817,40.4920967358554,40.8612975266998,40.1875060834088,40.8612975266998,8469.10428563549,0.0,1.0
2019-02-08,44.12,44.13,43.68,43.73,15327,40.7228472301331,40.7320772499043,40.3167263602044,40.3628764590599,16605.5982328176,0.0,1.0
2019-02-11,43.93,44.02,43.84,43.95,8145,40.5474768544821,40.6305470324221,40.4644066765421,40.5659368940243,8824.46647134464,0.0,1.0
2019-02-12,44.61,44.62,44.21,44.21,13471,41.1751181989175,41.1843482186886,40.8059174080731,40.8059174080731,14594.7683039268,0.0,1.0
2019-02-13,44.6,44.89,44.6,44.63,11113,41.1658881791464,41.4335587525086,41.1658881791464,41.1935782384597,12040.0608834933,0.0,1.0
2019-02-14,45.01,45.01,44.49,44.49,11198,41.5443189897619,41.5443189897619,41.0643579616642,41.0643579616642,12132.1516938143,0.0,1.0
2019-02-15,45.43,45.43,45.09,45.26,37892,41.9319798201484,41.9319798201484,41.6181591479307,41.7750694840396,41052.9998197902,0.0,1.0
2019-02-19,45.53,45.6299,45.2414,45.31,9736,42.0242800178595,42.1164879153729,41.7579016472653,41.8212195828951,10548.1897562936,0.0,1.0
2019-02-20,45.84,46.08,45.58,45.58,7936,42.3104106307639,42.5319311052705,42.0704301167151,42.0704301167151,8598.03142008485,0.0,1.0
2019-02-21,45.6301,45.6501,45.5917,45.6501,2429,42.1166725157683,42.1351325553105,42.0812292398473,42.1351325553105,2631.63033258393,0.0,1.0
2019-02-22,46.12,46.19,45.75,45.84,12368,42.568851184355,42.6334613227527,42.2273404528239,42.3104106307639,13399.75461235,0.0,1.0
2019-02-25,46.44,46.6,46.31,46.5,3648,42.8642118170305,43.0118921333682,42.744221560006,42.9195919356571,3952.32089471642,0.0,1.0
2019-02-26,46.39,46.43,46.1,46.25,8083,42.8180617181749,42.8549817972593,42.5503911448127,42.6888414413794,8757.29435087523,0.0,1.0
2019-02-27,46.75,46.77,46.26,46.26,11577,43.1503424299348,43.1688024694771,42.6980714611505,42.6980714611505,12542.768365716,0.0,1.0
2019-02-28,46.35,46.91,46.3,46.69,14935,42.7811416390905,43.2980227462726,42.7349915402349,43.0949623113082,16180.8970840432,0.0,1.0
2019-03-01,45.93,46.29,45.93,46.29,5156,42.3934808087039,42.7257615204638,42.3934808087039,42.7257615204638,5586.1202119402,0.0,1.0
2019-03-04,45.69,46.16,45.4,46.16,13238,42.1719603341973,42.6057712634394,41.9042897608351,42.6057712634394,14342.3311415175,0.0,1.0
2019-03-05,45.53,45.65,45.35,45.56,19500,42.0242800178595,42.1350402551128,41.8581396619796,42.0519700771729,21126.7153089283,0.0,1.0
2019-03-06,44.99,45.48,44.89,45.39,88399,41.5258589502196,41.978129919004,41.4335587525086,41.895059741064,95773.3593125102,0.0,1.0
2019-03-07,44.49,44.86,44.34,44.86,4620,41.0643579616642,41.4058686931952,40.9259076650976,41.4058686931952,5005.40639626915,0.0,1.0
2019-03-08,44.5,44.5,44.09,44.16,10278,41.0735879814353,41.0735879814353,40.6951571708198,40.7597673092176,11135.404099752,0.0,1.0
2019-03-11,45.0,45.0,44.67,44.86,6469,41.5350889699907,41.5350889699907,41.2304983175442,41.4058686931952,7008.65237607471,0.0,1.0
2019-03-12,45.16,45.21,44.98,45.03,9914,41.6827692863285,41.728919385184,41.5166289304485,41.5627790293041,10741.0387473187,0.0,1.0
2019-03-13,45.45,45.52,45.09,45.31,11756,41.9504398596907,42.0150499980884,41.6181591479307,41.8212195828951,12736.700778039,0.0,1.0
2019-03-14,45.35,45.5,45.3,45.41,8045,41.8581396619796,41.9965899585462,41.811989563124,41.9135197806062,8716.12434155526,0.0,1.0
2019-03-15,45.8762,45.9599,45.67,45.8984,15191,42.3438233023353,42.4210785678195,42.1535002946551,42.3643139462272,16458.2529363041,0.0,1.0
2019-03-18,46.0,46.14,45.79,45.91,12402,42.4580909471017,42.5873112238972,42.2642605319084,42.3750207691617,13436.5909364783,0.0,1.0
2019-03-19,46.3,46.45,46.15,46.26,16074,42.7349915402349,42.8734418368016,42.5965412436683,42.6980714611505,17414.9139423442,0.0,1.0
2019-03-20,46.61,46.61,46.03,46.27,6068,43.0211221531393,43.0211221531393,42.485781006415,42.7073014809216,6574.20043561931,0.0,1.0
2019-03-21,46.15,46.4,45.9,46.08,8567,42.5965412436683,42.827291737946,42.3657907493906,42.5319311052705,9281.67025905581,0.0,1.0
2019-03-22,45.22,45.92,45.1,45.92,7824,41.7381494049551,42.3842507889328,41.6273891677018,42.3842507889328,8476.68823472075,0.0,1.0
2019-03-25,45.09,45.25,44.88,44.96,101417,41.6181591479307,41.7658394642685,41.4243287327374,41.4981688909063,109877.337768491,0.0,1.0
2019-03-26,45.45,45.54,45.31,45.44,8974,41.9509936608769,42.0340649354529,41.8217716782032,41.9417635192574,9722.49437753781,0.0006,1.0
2019-03-27,44.61,45.2,44.57,45.2,4226,41.1756617648343,41.7202401203881,41.1387411983561,41.7202401203881,4578.47796294571,0.0,1.0
2019-03-28,44.85,44.9,44.52,44.52,11110,41.3971851637036,41.4433358718014,41.0925904902583,41.0925904902583,12036.651719907,0.0,1.0
2019-03-29,45.5,45.6,45.25,45.25,10375,41.9971443689747,42.0894457851702,41.7663908284858,41.7663908284858,11240.3475782209,0.0,1.0
2019-04-01,45.83,46.12,45.75,46.1,21483,42.30173904242,42.5694131493871,42.2278979094636,42.550952866148,23274.8324841369,0.0,1.0
2019-04-02,45.92,45.96,45.66,45.96,4828,42.384810316996,42.4217308834742,42.1448266348876,42.4217308834742,5230.68897423139,0.0,1.0
2019-04-03,46.08,46.27,46.0,46.19,21744,42.5324925829089,42.7078652736804,42.4586514499524,42.634024140724,23557.6017099601,0.0,1.0
2019-04-04,45.93,46.0,45.8,45.91,11779,42.3940404586156,42.4586514499524,42.2740486175613,42.3755801753764,12761.4509998905,0.0,1.0
2019-04-05,46.45,46.64,46.23,46.23,7863,42.8740078228324,43.0493805136039,42.6709447072022,42.6709447072022,8518.82920554711,0.0,1.0
2019-04-08,46.56,46.56,46.39,46.5,6084,42.9755393806475,42.9755393806475,42.8186269731151,42.9201585309302,6591.44816056831,0.0,1.0
2019-04-09,46.24,46.56,46.19,46.56,5995,42.6801748488218,42.9755393806475,42.634024140724,42.9755393806475,6495.02493796959,0.0,1.0
2019-04-10,46.44,46.5,46.1,46.27,8178,42.8647776812128,42.9201585309302,42.550952866148,42.7078652736804,8860.10240912684,0.0,1.0
2019-04-11,45.95,46.21,45.77,46.21,6544,42.4125007418547,42.6524844239631,42.2463581927027,42.6524844239631,7089.81537849424,0.0,1.0
2019-04-12,45.9,46.05,45.88,45.99,10687,42.3663500337569,42.5048021580502,42.3478897505178,42.4494213083329,11578.3705608142,0.0,1.0
2019-04-15,45.77,45.97,45.66,45.97,5367,42.2463581927027,42.4309610250938,42.1448266348876,42.4309610250938,5814.64534480113,0.0,1.0
2019-04-16,45.49,45.9799,45.48,45.83,43026,41.9879142273551,42.4400988652971,41.9786840857356,42.30173904242,46614.6693880033,0.0,1.0
2019-04-17,45.41,45.78,45.21,45.78,10758,41.9140730943987,42.2555883343222,41.7294702620076,42.2555883343222,11655.2924574941,0.0,1.0
2019-04-18,45.49,45.52,45.2,45.2,3865,41.9879142273551,42.0156046522138,41.7202401203881,41.7202401203881,4187.3680375734,0.0,1.0
2019-04-22,45.34,45.54,45.23,45.23,12842,41.8494621030618,42.0340649354529,41.7479305452467,41.7479305452467,13913.1126360977,0.0,1.0
2019-04-23,45.78,45.78,45.44,45.44,17398,42.2555883343222,42.2555883343222,41.9417635192574,41.9417635192574,18849.1149075555,0.0,1.0
2019-04-24,45.32,45.68,45.32,45.68,7953,41.8310018198227,42.1632869181267,41.8310018198227,42.1632869181267,8616.33583514132,0.0,1.0
2019-04-25,45.65,45.65,45.21,45.21,12481,42.135596493268,42.135596493268,41.7294702620076,41.7294702620076,13522.0027107254,0.0,1.0
2019-04-26,45.9778,45.9778,45.65,45.65,12698,42.438160535557,42.438160535557,42.135596493268,42.135596493268,13757.102028747,0.0,1.0
2019-04-29,46.17,46.29,46.09,46.18,7855,42.6155638574849,42.7263255569195,42.5417227245284,42.6247939991044,8510.16194958317,0.0,1.0
2019-04-30,46.14,46.14,45.91,46.1,6445,42.5878734326262,42.5878734326262,42.3755801753764,42.550952866148,6982.55808594063,0.0,1.0
2019-05-01,45.62,46.09,45.62,46.01,9073,42.1079060684093,42.5417227245284,42.1079060684093,42.467881591572,9829.75167009144,0.0,1.0
2019-05-02,45.49,45.89,45.43,45.89,9641,41.9879142273551,42.3571198921373,41.9325333776378,42.3571198921373,10445.1268435304,0.0,1.0
2019-05-03,46.44,46.44,46.04,46.04,14685,42.8647776812128,42.8647776812128,42.4955720164307,42.4955720164307,15909.8317287879,0.0,1.0
2019-05-06,45.95,46.04,45.1,45.58,53305,42.4125007418547,42.4955720164307,41.6279387041925,42.0709855019311,57751.009894657,0.0,1.0
2019-05-07,45.34,45.47,45.11,45.47,9343,41.8494621030618,41.969453944116,41.6371688458121,41.969453944116,10122.2715588741,0.0,1.0
2019-05-08,45.47,45.69,45.47,45.66,8863,41.969453944116,42.1725170597462,41.969453944116,42.1448266348876,9602.23620103829,0.0,1.0
2019-05-09,45.51,45.51,44.82,45.03,49387,42.0063745105942,42.0063745105942,41.369494738845,41.5633277128556,53506.2212863227,0.0,1.0
2019-05-10,45.47,45.5,44.87,44.93,6889,41.969453944116,41.9971443689747,41.4156454469427,41.4710262966601,7463.59079193871,0.0,1.0
2019-05-13,44.46,44.68,44.21,44.55,14478,41.037209640541,41.2402727561712,40.8064561000521,41.120280915117,15685.5664807212,0.0,1.0
2019-05-14,45.07,45.2,44.8,45.04,13687,41.6002482793338,41.7202401203881,41.3510344556059,41.5725578544752,14828.5915472877,0.0,1.0
2019-05-15,45.38,45.44,44.67,44.67,12083,41.88638266954,41.9417635192574,41.2310426145516,41.2310426145516,13090.8067265199,0.0,1.0
2019-05-16,45.72,45.85,45.57,45.57,5253,42.2002074846049,42.3201993256591,42.0617553603116,42.0617553603116,5691.13694731514,0.0,1.0
2019-05-17,45.05,45.96,45.04,45.96,32252,41.5817879960947,42.4217308834742,41.5725578544752,42.4217308834742,34942.0424185814,0.0,1.0
2019-05-20,44.88,45.01,44.82,44.82,6901,41.4248755885623,41.5448674296165,41.369494738845,41.369494738845,7476.5916758846,0.0,1.0
2019-05-21,45.54,45.59,45.1,45.1,5511,42.0340649354529,42.0802156435507,41.6279387041925,41.6279387041925,5970.65595215187,0.0,1.0
2019-05-22,45.67,45.92,45.53,45.53,5717,42.1540567765071,42.384810316996,42.0248347938334,42.0248347938334,6193.83779322305,0.0,1.0
2019-05-23,45.36,45.36,45.19,45.19,13114,41.8679223863009,41.8679223863009,41.7110099787685,41.7110099787685,14207.7993388713,0.0,1.0
2019-05-24,45.81,45.92,45.77,45.9,2061,42.2832787591809,42.384810316996,42.2463581927027,42.3663500337569,2232.90181770731,0.0,1.0
2019-05-28,45.8,46.2,45.8,46.07,4330,42.2740486175613,42.6432542823435,42.2740486175613,42.5232624412893,4691.15229047679,0.0,1.0
2019-05-29,45.57,45.66,45.4,45.52,6141,42.0617553603116,42.1448266348876,41.9048429527791,42.0156046522138,6653.2023593113,0.0,1.0
2019-05-30,46.0,46.03,45.9,46.03,6756,42.4586514499524,42.4863418748111,42.3663500337569,42.4863418748111,7319.49766153839,0.0,1.0
2019-05-31,46.06,46.11,45.58,45.66,6104,42.5140322996698,42.5601830077675,42.0709855019311,42.1448266348876,6613.11630047813,0.0,1.0
2019-06-03,46.52,46.73,46.31,46.31,9060,42.9386188141693,43.1324517881799,42.7447858401586,42.7447858401586,9815.66737915005,0.0,1.0
2019-06-04,47.08,47.08,46.62,46.62,8215,43.4555067448644,43.4555067448644,43.0309202303648,43.0309202303648,8900.18846796,0.0,1.0
2019-06-05,47.03,47.48,46.77,47.48,5408,43.4093560367666,43.8247124096466,43.1693723546582,43.8247124096466,5859.06503161627,0.0,1.0
2019-06-06,47.15,47.29,47.02,47.17,9024,43.5201177362013,43.649339718875,43.400125895147,43.5385780194404,9776.66472731235,0.0,1.0
2019-06-07,47.9596,48.17,47.5,47.5,32262,44.2673900017204,44.4615921813959,43.8431726928857,43.8431726928857,34952.8764885363,0.0,1.0
2019-06-10,47.9395,48.14,47.74,48.14,3314,44.2488374170651,44.4339017565372,44.064696091755,44.4339017565372,3590.41078305776,0.0,1.0
2019-06-11,48.24,48.63,48.1,48.11,6339,44.5262031727327,44.8861786958954,44.396981190059,44.4062113316785,6867.71694441856,0.0,1.0
2019-06-12,48.34,48.44,48.23,48.25,4572,44.6185045889283,44.7108060051238,44.5169730311132,44.5354333143523,4953.33678338565,0.0,1.0
2019-06-13,48.42,48.51,48.25,48.34,4688,44.6923457218847,44.7754169964607,44.5354333143523,44.6185045889283,5079.01199486263,0.0,1.0
2019-06-14,48.09,48.36,48.09,48.28,2548,44.3877510484394,44.6369648721674,44.3877510484394,44.563123739211,2760.52102451152,0.0,1.0
2019-06-17,48.05,48.17,47.92,47.99,1788,44.3508304819612,44.4615921813959,44.230838640907,44.2954496322439,1937.13170793822,0.0,1.0
2019-06-18,48.73,48.8,48.61,48.61,1151,44.9784801120909,45.0430911034278,44.8677184126563,44.8677184126563,1247.00145181034,0.0,1.0
2019-06-19,49.04,49.04,48.58,48.72,8975,45.2646145022971,45.2646145022971,44.8400279877976,44.9692499704714,9723.5777845333,0.0,1.0
2019-06-20,49.79,49.9899,49.57,49.83,3438,45.9568751237637,46.1413856547386,45.7538120081335,45.993795690242,3724.75325049866,0.0,1.0
2019-06-21,49.49,49.74,49.1,49.74,6155,45.6799708751771,45.910724415666,45.3199953520145,45.910724415666,6668.37005724818,0.0,1.0
2019-06-24,49.65,49.71,49.52,49.58,4052,45.82765314109,45.8830339908073,45.7076613000358,45.7630421497531,4389.96514573024,0.0,1.0
2019-06-25,48.94,49.41,48.86,49.3,7412,45.4548477210761,45.8913777257534,45.3805447415566,45.7892111289141,7980.29909209896,0.3061,1.0
2019-06-26,48.9,48.98,48.82,48.98,6312,45.4176962313164,45.4919992108359,45.3433932517968,45.4919992108359,6795.95896779932,0.0,1.0
2019-06-27,49.26,49.26,48.95,49.01,6159,45.7520596391543,45.7520596391543,45.4641355935161,45.5198628281557,6631.22802323764,0.0,1.0
2019-06-28,49.75,49.75,49.38,49.39,8171,46.2071653887115,46.2071653887115,45.8635141084336,45.8728019808735,8797.49377786568,0.0,1.0
2019-07-01,49.88,50.23,49.76,50.12,17957,46.3279077304307,46.6529832658287,46.2164532611514,46.5508166689893,19333.8141927713,0.0,1.0
2019-07-02,49.92,49.97,49.84,49.88,6981,46.3650592201905,46.4114985823902,46.2907562406709,46.3279077304307,7516.25309794154,0.0,1.0
2019-07-03,50.33,50.33,50.1,50.1,5312,46.7458619902281,46.7458619902281,46.5322409241094,46.5322409241094,5719.28612752693,0.0,1.0
2019-07-05,50.29,50.39,49.85,49.85,5749,46.7087105004683,46.8015892248677,46.3000441131109,46.3000441131109,6189.79215872597,0.0,1.0
2019-07-08,50.33,50.46,50.17,50.25,13232,46.7458619902281,46.8666043319473,46.597256031189,46.6715590107085,14246.5350224843,0.0,1.0
2019-07-09,50.38,50.38,50.05,50.06,9254,46.7923013524278,46.7923013524278,46.4858015619097,46.4950894343497,9963.53046388069,0.0,1.0
2019-07-10,50.63,50.98,50.51,50.67,10493,47.0244981634264,47.3495736988243,46.913043694147,47.0616496531861,11297.5281129782,0.0,1.0
2019-07-11,50.61,50.63,50.35,50.6,9716,47.0059224185465,47.0244981634264,46.764437735108,46.9966345461065,10460.9533160865,0.0,1.0
2019-07-12,50.67,50.81,50.57,50.73,10822,47.0616496531861,47.1916798673453,46.9687709287867,47.1173768878258,11651.7534774278,0.0,1.0
2019-07-15,51.35,51.4,51.21,51.23,7642,47.6932249791022,47.7396643413019,47.563194764943,47.5817705098229,8227.9338453616,0.0,1.0
2019-07-16,51.17,51.31,51.14,51.18,67086,47.5260432751832,47.6560734893424,47.4981796578634,47.5353311476232,72229.6741625135,0.0,1.0
2019-07-17,51.23,51.34,51.1,51.27,5552,47.5817705098229,47.6839371066622,47.4610281681036,47.6189219995826,5977.6876091923,0.0,1.0
2019-07-18,52.0,52.0,51.28,51.29,7896,48.2969366876984,48.2969366876984,47.6282098720226,47.6374977444625,8501.40874679079,0.0,1.0
2019-07-19,51.51,52.09,51.51,52.09,7640,47.8418309381412,48.3805275396579,47.8418309381412,48.3805275396579,8225.78049968106,0.0,1.0
2019-07-22,51.86,51.87,51.78,51.81,31083,48.1669064735392,48.1761943459792,48.0926034940197,48.1204671113395,33466.2218941867,0.0,1.0
2019-07-23,51.62,52.0,51.5,52.0,33706,47.9439975349806,48.2969366876984,47.8325430657013,48.2969366876984,36290.3347542212,0.0,1.0
2019-07-24,51.66,51.66,51.3,51.3,13039,47.9811490247404,47.9811490247404,47.6467856169025,47.6467856169025,14038.7371643117,0.0,1.0
2019-07-25,51.33,51.58,51.21,51.58,6936,47.6746492342223,47.9068460452208,47.563194764943,47.9068460452208,7467.80282012929,0.0,1.0
2019-07-26,51.44,51.51,51.31,51.31,3133,47.7768158310616,47.8418309381412,47.6560734893424,47.6560734893424,3373.2160085734,0.0,1.0
2019-07-29,51.48,51.48,51.14,51.37,15839,47.8139673208214,47.8139673208214,47.4981796578634,47.7118007239821,17053.4211170744,0.0,1.0
2019-07-30,51.24,51.32,51.07,51.22,9414,47.5910583822628,47.6653613617823,47.4331645507838,47.5724826373829,10135.7981183243,0.0,1.0
2019-07-31,50.64,51.25,50.27,51.19,14504,47.0337860358663,47.6003462547027,46.6901347555884,47.5446190200631,15616.0628753107,0.0,1.0
2019-08-01,50.95,51.44,50.7,50.7,19432,47.3217100815045,47.7768158310616,47.0895132705059,47.0895132705059,20921.9066321731,0.0,1.0
2019-08-02,50.26,50.55,50.19,50.48,9896,46.6808468831485,46.9501951839068,46.6158317760689,46.8851800768272,10654.7544273356,0.0,1.0
2019-08-05,48.92,49.48,48.77,49.36,6673,45.4362719761963,45.956392832833,45.2969538895971,45.8449383635537,7184.63786313765,0.0,1.0
2019-08-06,49.42,49.45,49.06,49.39,13055,45.9006655981934,45.9285292155132,45.5663021903555,45.8728019808735,14055.963929756,0.0,1.0
2019-08-07,49.78,49.78,49.17,49.3,4090,46.2350290060313,46.2350290060313,45.6684687871948,45.7892111289141,4403.59191671407,0.0,1.0
2019-08-08,50.7,50.7,50.0,50.12,6718,47.0895132705059,47.0895132705059,46.43936219971,46.5508166689893,7233.08814094992,0.0,1.0
2019-08-09,50.52,50.6,50.35,50.58,8235,46.922331566587,46.9966345461065,46.764437735108,46.9780588012266,8866.40083964312,0.0,1.0
2019-08-12,49.53,49.99,49.52,49.99,2348,46.0028321950327,46.4300743272701,45.9935443225928,46.4300743272701,2528.02782895957,0.0,1.0
2019-08-13,49.75,49.8,49.11,49.38,7364,46.2071653887115,46.2536047509112,45.6127415525552,45.8635141084336,7928.61879576587,0.0,1.0
2019-08-14,48.53,49.05,48.27,48.51,10033,45.0740449510385,45.5570143179155,44.8325602676,45.0554692061586,10802.2586064529,0.0,1.0
2019-08-15,48.38,48.42,48.11,48.42,10836,44.9347268644394,44.9718783541992,44.683954308561,44.9718783541992,11666.8268971916,0.0,1.0
2019-08-16,48.84,48.9499,48.44,48.527,16376,45.3619689966767,45.4640427147917,44.990454099079,45.0712585893065,17631.5944323007,0.0,1.0
2019-08-19,48.81,49.17,48.64,49.17,5055,45.3341053793569,45.6684687871948,45.1762115478779,45.6684687871948,5442.58120757693,0.0,1.0
2019-08-20,49.15,49.28,48.74,48.74,5219,45.6498930423149,45.7706353840342,45.2690902722773,45.2690902722773,5619.1555533816,0.0,1.0
2019-08-21,49.62,49.81,49.41,49.43,7118,46.0864230469922,46.2628926233511,45.8913777257534,45.9099534706333,7663.75727705887,0.0,1.0
2019-08-22,49.35,49.62,49.22,49.62,5407,45.8356504911138,46.0864230469922,45.7149081493945,46.0864230469922,5821.5700473528,0.0,1.0
2019-08-23,48.67,49.71,48.67,49.35,5828,45.2040751651977,46.1700138989517,45.2040751651977,45.8356504911138,6274.84931310749,0.0,1.0
2019-08-26,48.79,48.87,48.64,48.75,12559,45.315529634477,45.3898326139966,45.1762115478779,45.2783781447173,13521.9342009809,0.0,1.0
2019-08-27,48.88,48.94,48.77,48.81,2004,45.3991204864365,45.4548477210761,45.2969538895971,45.3341053793569,2157.65237190587,0.0,1.0
2019-08-28,48.97,48.97,48.67,48.79,4964,45.482711338396,45.482711338396,45.2040751651977,45.315529634477,5344.60397911214,0.0,1.0
2019-08-29,49.27,49.32,49.04,49.13,4255,45.7613475115942,45.8077868737939,45.5477264454756,45.6313172974351,4581.24293535902,0.0,1.0
2019-08-30,49.5,49.57,49.29,49.57,5765,45.9749685777129,46.0399836847925,45.7799232564741,46.0399836847925,6207.01892417032,0.0,1.0
2019-09-03,49.07,49.42,48.99,49.2,3367,45.5755900627954,45.9006655981934,45.5012870832759,45.6963324045146,3625.15745319713,0.0,1.0
2019-09-04,49.68,49.68,49.39,49.53,23971,46.1421502816319,46.1421502816319,45.8728019808735,46.0028321950327,25808.9246541694,0.0,1.0
2019-09-05,49.96,50.14,49.83,50.14,8535,46.4022107099502,46.5693924138692,46.281468368231,46.5693924138692,9189.40269172485,0.0,1.0
2019-09-06,49.86,50.4,49.73,50.24,22675,46.3093319855508,46.8108770973077,46.1885896438316,46.6622711382686,24413.5566531764,0.0,1.0
2019-09-09,49.17,49.97,49.1,49.97,3242,45.6684687871948,46.4114985823902,45.6034536801152,46.4114985823902,3490.57334816309,0.0,1.0
2019-09-10,48.65,48.78,48.35,48.35,3796,45.1854994203178,45.3062417620371,44.9068632471196,44.9068632471196,4087.05010167399,0.0,1.0
2019-09-11,49.06,49.14,48.82,48.82,3664,45.5663021903555,45.640605169875,45.3433932517968,45.3433932517968,3944.92928675803,0.0,1.0
2019-09-12,49.42,49.79,49.42,49.59,4406,45.9006655981934,46.2443168784712,45.9006655981934,46.0585594296724,4743.82053424014,0.0,1.0
2019-09-13,48.95,49.68,48.95,49.68,1445,45.4641355935161,46.1421502816319,45.4641355935161,46.1421502816319,1555.7922541936,0.0,1.0
2019-09-16,48.54,48.82,48.54,48.72,4530,45.0833328234785,45.3433932517968,45.0833328234785,45.2505145273974,4877.32796643392,0.0,1.0
2019-09-17,49.01,49.01,48.46,48.46,7355,45.5198628281557,45.5198628281557,45.0090298439589,45.0090298439589,7918.92874020343,0.0,1.0
2019-09-18,48.97,48.97,48.6,48.91,5478,45.482711338396,45.482711338396,45.1390600581181,45.4269841037563,5898.01381901215,0.0,1.0
2019-09-19,48.95,49.09,48.91,48.91,4717,45.4641355935161,45.5941658076753,45.4269841037563,45.4269841037563,5078.66578756486,0.0,1.0
2019-09-20,48.88,48.88,48.75,48.87,2346,45.3991204864365,45.3991204864365,45.2783781447173,45.3898326139966,2525.87448327903,0.0,1.0
2019-09-23,48.61,48.71,48.0,48.0,6473,45.1483479305581,45.2412266549575,44.5817877117216,44.5817877117216,6969.30329508317,0.0,1.0
2019-09-24,48.38,48.8,48.37,48.8,10605,44.9347268644394,45.324817506917,44.9254389919995,45.324817506917,11418.1154710887,0.0,1.0
2019-09-25,48.23,48.35,48.0,48.19,13824,44.8033034694142,44.9147775813016,44.5896447549633,44.7661454321184,14881.302680173,0.0085,1.0
2019-09-26,48.41,48.62,48.34,48.59,3644,44.9705146372453,45.1655943330483,44.9054880719777,45.1377258050764,3922.70449700163,0.0,1.0
2019-09-27,47.49,48.0,47.49,48.0,2208,44.1158797794419,44.5896447549633,44.1158797794419,44.5896447549633,2376.87473363875,0.0,1.0
2019-09-30,47.67,47.7,47.52,47.61,12460,44.283090947273,44.3109594752448,44.1437483074137,44.2273538913293,13412.9797016027,0.0,1.0
2019-10-01,47.25,47.59,47.02,47.59,3860,43.892931555667,44.2087748726814,43.6792728412162,44.2087748726814,4155.22485137934,0.0,1.0
2019-10-02,46.71,46.71,46.47,46.53,4581,43.3912980521737,43.3912980521737,43.1683498283989,43.2240868843426,4931.36918242714,0.0,1.0
2019-10-03,47.36,47.42,46.77,46.77,26680,43.9951161582305,44.0508532141742,43.4470351081174,43.4470351081174,28720.5696981349,0.0,1.0
2019-10-04,47.87,47.97,47.41,47.53,4315,44.468881133752,44.5617762269915,44.0415637048503,44.1530378167377,4645.02467194348,0.0,1.0
2019-10-07,47.64,47.93,47.62,47.83,18194,44.2552224193011,44.5246181896957,44.2366434006532,44.4317230964562,19585.5339238331,0.0,1.0
2019-10-08,47.31,47.63,47.23,47.59,3443,43.9486686116107,44.2459329099772,43.8743525370191,44.2087748726814,3706.33138945572,0.0,1.0
2019-10-09,47.61,47.74,47.37,47.61,9526,44.2273538913293,44.3481175125406,44.0044056675545,44.2273538913293,10254.5782213056,0.0,1.0
2019-10-10,47.84,47.97,47.55,47.55,4283,44.4410126057801,44.5617762269915,44.1716168353856,44.1716168353856,4610.57721203568,0.0,1.0
2019-10-11,48.23,48.48,48.15,48.48,2453,44.8033034694142,45.035541202513,44.7289873948226,45.035541202513,2640.61309855791,0.0,1.0
2019-10-14,48.29,48.38,48.08,48.18,7325,44.8590405253579,44.9426461092735,44.663960829555,44.7568559227945,7885.23886952167,0.0,1.0
2019-10-15,48.43,48.43,48.13,48.13,5657,44.9890936558932,44.9890936558932,44.7104083761747,44.7104083761747,6089.66502182718,0.0,1.0
2019-10-16,48.37,48.46,48.22,48.38,7684,44.9333565999495,45.0169621838651,44.7940139600903,44.9426461092735,8271.69631036239,0.0,1.0
2019-10-17,48.66,48.73,48.55,48.73,877,45.2027523703441,45.2677789356117,45.1005677677806,45.2677789356117,944.075698098362,0.0,1.0
2019-10-18,48.43,48.67,48.28,48.52,5552,44.9890936558932,45.212041879668,44.849751016034,45.0726992398088,5976.63429400469,0.0,1.0
2019-10-21,48.3,48.55,48.16,48.5,6157,44.8683300346819,45.1005677677806,44.7382769041466,45.0541202211609,6627.90658288667,0.0,1.0
2019-10-22,48.33,48.55,48.18,48.52,6301,44.8961985626537,45.1005677677806,44.7568559227945,45.0726992398088,6782.92015247182,0.0,1.0
2019-10-23,48.45,48.55,48.26,48.41,4644,45.0076726745411,45.1005677677806,44.8311719973861,44.9705146372453,4999.18761912064,0.0,1.0
2019-10-24,49.44,49.44,48.83,48.83,12637,45.9273340976122,45.9273340976122,45.3606740288512,45.3606740288512,13603.5172142178,0.0,1.0
2019-10-25,49.63,49.69,49.49,49.69,29575,46.1038347747673,46.159571830711,45.973781644232,46.159571830711,31836.9883366694,0.0,1.0
2019-10-28,49.7,49.89,49.37,49.37,10227,46.168861340035,46.34536201719,45.8623075323446,45.8623075323446,11009.192889911,0.0,1.0
2019-10-29,49.92,49.92,49.6,49.65,6286,46.3732305451619,46.3732305451619,46.0759662467955,46.1224137934152,6766.77290564003,0.0,1.0
2019-10-30,50.56,50.56,49.92,50.07,8746,46.9677591418947,46.9677591418947,46.3732305451619,46.5125731850211,9414.92138605277,0.0,1.0
2019-10-31,50.43,50.65,50.21,50.65,3791,46.8469955206834,47.0513647258103,46.6426263155564,47.0513647258103,4080.94751595312,0.0,1.0
2019-11-01,50.61,50.98,50.51,50.78,28778,47.0142066885145,47.3579185335007,46.921311595275,47.1721283470216,30979.0312883405,0.0,1.0
2019-11-04,50.77,50.93,50.44,50.93,8624,47.1628388376977,47.3114709868809,46.8562850300073,47.3114709868809,9283.59044515425,0.0,1.0
2019-11-05,50.27,50.51,50.09,50.51,10117,46.6983633715002,46.921311595275,46.531152203669,46.921311595275,10890.7797464779,0.0,1.0
2019-11-06,50.25,50.56,50.14,50.14,9869,46.6797843528523,46.9677591418947,46.5775997502888,46.5775997502888,10623.8119321924,0.0,1.0
2019-11-07,50.04,50.49,49.93,50.45,10372,46.4847046570493,46.9027325766271,46.3825200544858,46.8655745393313,11165.2829426183,0.0,1.0
2019-11-08,49.9,49.98,49.67,49.79,16870,46.354651526514,46.4289676011056,46.1409928120631,46.2524669239505,18160.2702701475,0.0,1.0
2019-11-11,49.8,49.85,49.52,49.52,3757,46.2617564332745,46.3082039798942,46.0016501722039,46.0016501722039,4044.34708980108,0.0,1.0
2019-11-12,49.69,49.99,49.54,49.77,5324,46.159571830711,46.4382571104295,46.0202291908518,46.2338879053026,5731.19614216155,0.0,1.0
2019-11-13,49.95,49.97,49.59,49.59,3503,46.4010990731337,46.4196780917816,46.0666767374715,46.0666767374715,3770.92037678286,0.0,1.0
2019-11-14,50.11,50.11,49.68,49.91,4307,46.5497312223169,46.5497312223169,46.1502823213871,46.3639410358379,4636.41280696653,0.0,1.0
2019-11-15,50.3,50.39,50.08,50.08,4189,46.726231899472,46.8098374833876,46.5218626943451,46.5218626943451,4509.38779855649,0.0,1.0
2019-11-18,50.36,50.42,50.07,50.42,5689,46.7819689554157,46.8377060113594,46.5125731850211,46.8377060113594,6124.11248173499,0.0,1.0
2019-11-19,50.1,50.3,50.0,50.3,3410,46.540441712993,46.726231899472,46.4475466197535,46.726231899472,3670.80744642579,0.0,1.0
2019-11-20,50.02,50.13,49.79,50.13,3599,46.4661256384014,46.5683102409648,46.2524669239505,46.5683102409648,3874.26275650628,0.0,1.0
2019-11-21,49.94,49.98,49.86,49.94,1646,46.3918095638098,46.4289676011056,46.3174934892182,46.3918095638098,1771.89121900787,0.0,1.0
2019-11-22,49.93,50.03,49.82,49.99,5410,46.3825200544858,46.4754151477253,46.2803354519224,46.4382571104295,5823.77369066379,0.0,1.0
2019-11-25,50.42,50.45,50.17,50.19,3502,46.8377060113594,46.8655745393313,46.6054682782607,46.6240472969085,3769.84389366074,0.0,1.0
2019-11-26,50.65,50.65,50.03,50.38,16354,47.0513647258103,47.0513647258103,46.4754151477253,46.8005479740636,17604.8049791341,0.0,1.0
2019-11-27,50.67,50.67,50.52,50.63,13539,47.0699437444582,47.0699437444582,46.9306011045989,47.0327857071624,14574.5049903691,0.0,1.0
2019-11-29,50.69,50.92,50.33,50.33,3498,47.0885227631061,47.3021814775569,46.7541004274439,46.7541004274439,3765.53796117226,0.0,1.0
2019-12-02,50.58,50.87,50.32,50.87,5684,46.9863381605426,47.2557339309372,46.7448109181199,47.2557339309372,6118.73006612439,0.0,1.0
2019-12-03,50.6,50.6,50.27,50.34,12138,47.0049171791905,47.0049171791905,46.6983633715002,46.7633899367678,13066.3521362804,0.0,1.0
2019-12-04,51.12,51.2,50.69,50.96,11579,47.487971664036,47.5622877386276,47.0885227631061,47.3393395148528,12464.5980710159,0.0,1.0
2019-12-05,51.38,51.38,50.99,51.24,5554,47.7294989064587,47.7294989064587,47.3672080428246,47.5994457759234,5978.78726024892,0.0,1.0
2019-12-06,51.56,51.68,51.35,51.59,9970,47.8967100742898,48.0081841861772,47.7016303784868,47.9245786022616,10732.5367275264,0.0,1.0
2019-12-09,51.7,51.83,51.39,51.54,2204,48.0267632048251,48.1475268260365,47.7387884157826,47.8781310556419,2372.56880115027,0.0,1.0
2019-12-10,51.72,51.87,51.54,51.75,2224,48.045342223473,48.1846848633323,47.8781310556419,48.0732107514449,2394.09846359265,0.0,1.0
2019-12-11,52.34,52.34,51.82,52.16,4841,48.621291801558,48.621291801558,48.1382373167125,48.4540806337268,5211.25479417807,0.0,1.0
2019-12-12,52.48,52.68,52.24,52.6,7632,48.7513449320933,48.9371351185723,48.5283967083184,48.8628190439807,8215.71918801219,0.0,1.0
2019-12-13,52.54,52.8,52.44,52.48,6477,48.807081988037,49.0486092304597,48.7141868947975,48.7513449320933,6972.38118196475,0.0,1.0
2019-12-16,53.13,53.16,52.82,52.9,4760,49.3551630381501,49.3830315661219,49.0671882491076,49.1415043236992,5124.05966128643,0.0,1.0
2019-12-17,52.84,53.34,52.84,53.34,5334,49.0857672677555,49.550242733953,49.0857672677555,49.550242733953,5741.96097338274,0.0,1.0
2019-12-18,53.16,53.26,53.0,53.17,4177,49.3830315661219,49.4759266593614,49.2343994169387,49.3923210754459,4496.47000109106,0.0,1.0
2019-12-19,53.15,53.32,53.09,53.21,21374,49.373742056798,49.5316637153051,49.3180050008543,49.4294791127417,23008.7502521715,0.0,1.0
2019-12-20,53.59,53.6,53.39,53.4,6898,49.7824804670518,49.7917699763757,49.5966902805728,49.6059797898967,7425.58057637685,0.0,1.0
2019-12-23,53.72,53.83,53.6,53.69,9149,49.9032440882631,50.0054286908266,49.7917699763757,49.8753755602913,9848.74408426673,0.0,1.0
2019-12-24,54.0,54.0,53.65,53.65,8520,50.1633503493338,50.1633503493338,49.8382175229955,49.8382175229955,9171.63620045387,0.0,1.0
2019-12-26,54.3,54.3,54.02,54.3,3776,50.4420356290523,50.4420356290523,50.1819293679817,50.4420356290523,4064.80026912134,0.0,1.0
2019-12-27,54.51,54.8,54.06,54.57,9656,50.6371153248552,50.9065110952498,50.2190874052775,50.692852380799,10394.5210271811,0.0,1.0
2019-12-30,54.1,54.54,54.1,54.54,3951,50.2562454425733,50.6649838528271,50.2562454425733,50.6649838528271,4253.18481549216,0.0,1.0
2019-12-31,53.89,54.35,53.88,54.35,10393,50.0611657467703,50.488483175672,50.0518762374464,50.488483175672,11187.8890881828,0.0,1.0
2020-01-02,54.86,54.86,54.45,54.56,9347,50.9622481511935,50.9622481511935,50.5813782689115,50.683562871475,10061.8877424463,0.0,1.0
2020-01-03,54.57,54.78,54.31,54.36,10575,50.692852380799,50.8879320766019,50.4513251383762,50.497772684996,11383.8090164084,0.0,1.0
2020-01-06,54.35,54.43,53.75,54.11,74118,50.488483175672,50.5627992502636,49.931112616235,50.2655349518972,79786.776045216,0.0,1.0
2020-01-07,54.43,54.52,54.19,54.35,10867,50.5627992502636,50.6464048341792,50.3398510264888,50.488483175672,11698.1420880672,0.0,1.0
2020-01-08,54.48,54.63,54.07,54.07,184712,50.6092467968834,50.7485894367427,50.2283769146014,50.2283769146014,198839.350452845,0.0,1.0
2020-01-09,55.0,55.25,54.77,54.88,34261,51.0923012817288,51.3245390148276,50.878642567278,50.9808271698414,36881.3882469191,0.0,1.0
2020-01-10,55.15,55.22,55.03,55.11,6730,51.2316439215881,51.2966704868557,51.1201698097007,51.1944858842923,7244.73141186086,0.0,1.0
2020-01-13,55.11,55.37,54.74,55.08,12660,51.1944858842923,51.436013126715,50.8507740393061,51.1666173563204,13628.2763260265,0.0,1.0
2020-01-14,55.22,55.22,54.94,54.98,6390,51.2966704868557,51.2966704868557,51.0365642257851,51.0737222630809,6878.72715034041,0.0,1.0
2020-01-15,55.38,55.53,55.13,55.19,1713,51.445302636039,51.5846452758982,51.2130649029402,51.2688019588839,1844.01558818984,0.0,1.0
2020-01-16,55.69,55.74,55.51,55.7,7088,51.7332774250814,51.7797249717012,51.5660662572503,51.7425669344054,7630.11236957947,0.0,1.0
2020-01-17,55.96,56.26,55.95,56.26,6014,51.9840941768281,52.2627794565466,51.9748046675042,52.2627794565466,6473.96949642366,0.0,1.0
2020-01-21,55.94,56.25,55.62,55.91,31792,51.9655151581802,52.2534899472227,51.6682508598138,51.9376466302083,34223.5514184072,0.0,1.0
2020-01-22,56.15,56.26,56.03,56.17,17450,52.1605948539832,52.2627794565466,52.0491207420958,52.1791738726311,18784.6304809765,0.0,1.0
2020-01-23,55.57,55.72,55.39,55.72,26903,51.621803313194,51.7611459530533,51.4545921453629,51.7611459530533,28960.6254343674,0.0,1.0
2020-01-24,55.43,56.09,55.33,55.9,9936,51.4917501826587,52.1048577980395,51.3988550894192,51.9283571208844,10695.9363013744,0.0,1.0
2020-01-27,54.37,54.47,53.95,54.32,9273,50.5070621943199,50.5999572875594,50.116902802714,50.4606146477002,9982.22799140949,0.0,1.0
2020-01-28,54.62,54.62,54.22,54.37,6277,50.7392999274187,50.7392999274187,50.3677195544607,50.5070621943199,6757.08455754096,0.0,1.0
2020-01-29,54.86,54.95,54.66,54.74,5487,50.9622481511935,51.0458537351091,50.7764579647145,50.8507740393061,5906.66289106695,0.0,1.0
2020-01-30,54.22,54.52,53.94,54.41,54898,50.3677195544607,50.6464048341792,50.1076132933901,50.5442202316157,59096.7704380888,0.0,1.0
2020-01-31,53.83,54.24,53.65,54.03,5662,50.0054286908266,50.3862985731086,49.8382175229955,50.1912188773056,6095.04743743777,0.0,1.0
2020-02-03,54.5,54.64,53.96,53.96,13553,50.6278258155313,50.7578789460666,50.126192312038,50.126192312038,14589.5757540788,0.0,1.0
2020-02-04,55.8,55.89,55.23,55.23,15018,51.8354620276449,51.9190676115604,51.3059599961797,51.3059599961797,16166.6235279831,0.0,1.0
2020-02-05,55.63,56.31,55.57,56.31,44993,51.6775403691377,52.3092270031664,51.621803313194,52.3092270031664,48434.2051135002,0.0,1.0
2020-02-06,55.71,55.96,55.67,55.78,9800,51.7518564437293,51.9840941768281,51.7146984064335,51.816883008997,10549.5345967662,0.0,1.0
2020-02-07,55.12,55.46,55.12,55.4,3551,51.2037753936162,51.5196187106306,51.2037753936162,51.4638816546869,3822.59156664457,0.0,1.0
2020-02-10,55.6,55.69,54.94,55.11,10568,51.6496718411659,51.7332774250814,51.0365642257851,51.1944858842923,11376.2736345536,0.0,1.0
2020-02-11,55.88,56.08,55.68,55.83,8820,51.9097781022365,52.0955682887155,51.7239879157575,51.8633305556167,9494.58113708957,0.0,1.0
2020-02-12,56.3,56.3,55.86,56.27,15087,52.2999374938424,52.2999374938424,51.8911990835886,52.2720689658706,16240.9008634093,0.0,1.0
2020-02-13,56.41,56.56,56.16,56.56,3817,52.4021220964059,52.5414647362651,52.1698843633071,52.5414647362651,4108.93607712822,0.0,1.0
2020-02-14,56.47,56.81,56.28,56.72,6557,52.4578591523496,52.7737024693639,52.2813584751945,52.6900968854484,7058.49983173428,0.0,1.0
2020-02-18,56.51,56.58,56.3,56.43,4682,52.4950171896454,52.560043754913,52.2999374938424,52.4207011150538,5040.09397776115,0.0,1.0
2020-02-19,57.5,57.51,56.64,57.0,14385,53.4146786127165,53.4239681220405,52.6157808108567,52.950203146519,15485.2097116818,0.0,1.0
2020-02-20,56.84,57.27,56.49,57.27,3967,52.8015709973358,53.2010198982656,52.4764381709975,53.2010198982656,4270.40854544607,0.0,1.0
2020-02-21,56.7,56.96,56.51,56.73,4324,52.6715178668005,52.9130451092232,52.4950171896454,52.6993863947723,4654.71302004255,0.0,1.0
2020-02-24,54.53,54.98,54.4,54.59,8123,50.6556943435031,51.0737222630809,50.5349307222918,50.7114313994469,8744.27240097264,0.0,1.0
2020-02-25,52.92,54.55,52.92,54.43,18824,49.1600833423471,50.674273362151,49.1600833423471,50.5627992502636,20263.718290768,0.0,1.0
2020-02-26,52.45,53.43,52.39,53.16,7685,48.7234764041214,49.6338483178686,48.6677393481777,49.3830315661219,8272.77279348451,0.0,1.0
2020-02-27,50.64,51.9,50.64,51.29,12229,47.0420752164863,48.2125533913041,47.0420752164863,47.6458933225431,13164.3121003933,0.0,1.0
2020-02-28,49.38,49.38,47.94,48.71,23334,45.8715970416685,45.8715970416685,44.5339076990196,45.2491999169638,25118.6571715248,0.0,1.0
2020-03-02,51.08,51.08,49.44,49.78,11739,47.4508136267402,47.4508136267402,45.9273340976122,46.2431774146266,12636.8353705549,0.0,1.0
2020-03-03,50.75,52.05,50.47,51.18,24457,47.1442598190498,48.3518960311634,46.8841535579792,47.5437087199797,26327.5477176644,0.0,1.0
2020-03-04,52.11,52.35,51.34,51.63,23000,48.4076330871071,48.6305813108819,47.6923408691629,47.9617366395575,24759.111808737,0.0,1.0
2020-03-05,50.91,51.59,50.61,51.44,6880,47.292891968233,47.9245786022616,47.0142066885145,47.7852359624024,7406.20388017871,0.0,1.0
2020-03-06,49.61,49.84,49.23,49.65,18535,46.0852557561194,46.2989144705703,45.7322544018093,46.1224137934152,19952.6146684757,0.0,1.0
2020-03-09,46.2,47.42,46.2,46.74,16194,42.9175330766522,44.0508532141742,42.9175330766522,43.4191665801456,17432.5676795951,0.0,1.0
2020-03-10,47.49,47.5,46.04,46.86,89018,44.1158797794419,44.1251692887658,42.768900927469,43.530640692033,95826.374564789,0.0,1.0
2020-03-11,45.09,46.17,44.36,46.17,81387,41.8863975416937,42.8896645486804,41.2082633610453,42.8896645486804,87611.731859899,0.0,1.0
2020-03-12,38.17,42.62,38.17,41.07,323770,35.4580570895198,39.5918887386779,35.4580570895198,38.1520147934655,348532.940448468,0.0,1.0
2020-03-13,40.9,41.64,39.47,41.64,14341,37.9940931349583,38.6815168249307,36.6656933016334,38.6815168249307,15437.8444543086,0.0,1.0
2020-03-16,37.9,38.88,35.91,36.14,32518,35.2072403377731,36.1176122515203,33.3586279823069,33.5722866967578,35005.0781650656,0.0,1.0
2020-03-17,38.68,39.08,37.08,38.15,51307,35.9318220650413,36.3034024379993,34.4455005732092,35.4394780708719,55231.1195465595,0.0,1.0
2020-03-18,34.41,36.49,33.75,35.75,17548,31.9652015837143,33.8974195230961,31.3520939683336,33.2099958331237,18890.1258269442,0.0,1.0
2020-03-19,35.67,36.35,34.72,34.78,16252,33.1356797585321,33.7673663925608,32.2531763727568,32.3089134287005,17495.003700678,0.0,1.0
2020-03-20,35.29,37.25,35.26,36.76,14867,32.782678404222,34.6034222317163,32.7548098762502,34.1482362748428,16004.0745765432,0.0,1.0
2020-03-23,35.16,35.64,34.79,35.33,40829,32.6619147830106,33.1078112305603,32.3182029380245,32.8198364415178,43951.7293929967,0.0,1.0
2020-03-24,38.31,38.31,37.18,37.18,34294,35.5881102200551,35.5881102200551,34.5383956664487,34.5383956664487,36916.912189949,0.0,1.0
2020-03-25,40.68,41.45,39.03,39.03,42096,37.7897239298314,38.5050161477756,36.2569548913796,36.2569548913796,45315.6335087214,0.0,1.0
2020-03-26,42.09,42.29,41.2,41.2,19595,39.0995447445085,39.2853349309875,38.2727784146769,38.2727784146769,21093.6867779218,0.0,1.0
2020-03-27,40.42,40.5,39.9,40.36,6914,37.5481966874087,37.6225127620003,37.0651422025633,37.492459631465,7442.80430633077,0.0,1.0
2020-03-30,40.71,40.71,39.97,40.55,3026,37.8175924578033,37.8175924578033,37.1301687678309,37.6689603086201,3257.43792753209,0.0,1.0
2020-03-31,40.34,41.23,40.25,40.5,4473,37.4738806128171,38.3006469426487,37.3902750289016,37.6225127620003,4815.10900523829,0.0,1.0
2020-04-01,39.03,39.17,38.6,39.17,5722,36.2569548913796,36.3870080219149,35.8575059904497,36.3870080219149,6159.63642476491,0.0,1.0
2020-04-02,39.5,39.74,38.84,39.4,9858,36.6935618296053,36.9165100533801,36.0804542142245,36.6006667363657,10611.9706178491,0.0,1.0
2020-04-03,39.03,39.37,38.8,39.37,8192,36.2569548913796,36.5727982083939,36.0432961769287,36.5727982083939,8818.54973639883,0.0,1.0
2020-04-06,41.26,41.63,40.12,40.12,12299,38.3285154706206,38.6722273156068,37.2695114076902,37.2695114076902,13239.6659189416,0.0,1.0
2020-04-07,41.7,43.01,41.49,43.01,7004,38.7372538808744,39.9541796023119,38.5421741850714,39.9541796023119,7539.68778732147,0.0,1.0
2020-04-08,42.57,42.57,41.45,41.45,4832,39.5454411920581,39.5454411920581,38.5050161477756,38.5050161477756,5201.56644607901,0.0,1.0
2020-04-09,43.42,43.58,42.96,43.56,14411,40.3350494845939,40.4836816337771,39.9077320556922,40.4651026151292,15513.1982728569,0.0,1.0
2020-04-13,43.65,43.65,42.76,42.77,2293,40.5487081990448,40.5487081990448,39.7219418692132,39.7312313785371,2468.37579901886,0.0,1.0
2020-04-14,44.57,45.01,44.25,44.55,6563,41.4033430568483,41.8120814671021,41.1060787584818,41.3847640382004,7064.95873046698,0.0,1.0
2020-04-15,43.52,43.56,43.1,43.48,5737,40.4279445778334,40.4651026151292,40.0377851862275,40.3907865405376,6175.7836715967,0.0,1.0
2020-04-16,44.04,44.2,43.51,44.02,4552,40.9109990626789,41.0596312118621,40.4186550685095,40.892420044031,4900.15117188568,0.0,1.0
2020-04-17,44.58,44.84,44.32,44.82,4264,41.4126325661722,41.6541598085949,41.1711053237495,41.635580789947,4590.12403271541,0.0,1.0
2020-04-20,44.62,45.04,44.04,44.16,30389,41.449790603468,41.8399499950739,40.9109990626789,41.0224731745663,32713.2455980743,0.0,1.0
2020-04-21,43.41,43.76,43.09,43.58,4115,40.32575997527,40.6508928016083,40.0284956769036,40.4836816337771,4429.72804751968,0.0,1.0
2020-04-22,44.94,44.94,44.42,44.67,2246,41.7470549018344,41.7470549018344,41.264000416989,41.4962381500878,2417.78109227927,0.0,1.0
2020-04-23,44.85,45.58,44.75,45.58,2805,41.6634493179189,42.3415834985673,41.5705542246794,42.3415834985673,3019.53515754379,0.0,1.0
2020-04-24,45.01,45.35,44.41,45.35,7097,41.8120814671021,42.1279247841164,41.254710907665,42.1279247841164,7639.80071767854,0.0,1.0
2020-04-27,45.78,45.78,45.35,45.63,3965,42.5273736850463,42.5273736850463,42.1279247841164,42.388031045187,4268.25557920183,0.0,1.0
2020-04-28,45.69,46.05,45.48,46.05,9037,42.4437681011307,42.778190436793,42.2486884053278,42.778190436793,9728.1779745894,0.0,1.0
2020-04-29,46.81,46.81,46.13,46.17,6176,43.4841931454132,43.4841931454132,42.8525065113846,42.8896645486804,6648.35976220694,0.0,1.0
2020-04-30,45.99,46.62,45.98,46.62,2205,42.7224533808493,43.3076924682581,42.7131638715253,43.3076924682581,2373.64528427239,0.0,1.0
2020-05-01,45.21,46.04,45.08,46.04,894,41.9978716535811,42.768900927469,41.8771080323697,42.768900927469,962.375911174385,0.0,1.0
2020-05-04,45.35,45.35,44.77,45.04,3279,42.1279247841164,42.1279247841164,41.5891332433273,41.8399499950739,3529.7881574282,0.0,1.0
2020-05-05,45.83,46.08,45.56,45.62,6510,42.573821231666,42.8060589647648,42.3230044799194,42.3787415358631,7007.90512499469,0.0,1.0
2020-05-06,45.99,46.41,45.92,46.05,1163,42.7224533808493,43.1126127724552,42.6574268155816,42.778190436793,1251.94987102439,0.0,1.0
2020-05-07,46.63,46.8,46.06,46.32,5493,43.3169819775821,43.4749036360893,42.7874799461169,43.0290071885396,5913.12178979966,0.0,1.0
2020-05-08,47.29,47.29,47.0,47.0,1000,43.9300895929628,43.9300895929628,43.6606938225683,43.6606938225683,1076.483122119,0.0,1.0
2020-05-11,47.21,47.39,47.16,47.16,1970,43.8557735183712,44.0229846862024,43.8093259717515,43.8093259717515,2120.67175057443,0.0,1.0
2020-05-12,46.81,47.71,46.81,47.35,1333,43.4841931454132,44.3202489845688,43.4841931454132,43.9858266489066,1434.95200178463,0.0,1.0
2020-05-13,45.91,46.77,45.77,46.77,25277,42.6481373062576,43.4470351081174,42.5180841757223,43.4470351081174,27210.263877802,0.0,1.0
2020-05-14,46.14,46.16,45.3,45.3,4207,42.8617960207085,42.8803750393564,42.0814772374967,42.0814772374967,4528.76449475463,0.0,1.0
2020-05-15,46.53,46.61,45.91,45.91,9208,43.2240868843426,43.2984029589342,42.6481373062576,42.6481373062576,9912.25658847174,0.0,1.0
2020-05-18,47.47,47.62,47.39,47.52,3592,44.097300760794,44.2366434006532,44.0229846862024,44.1437483074137,3866.72737465144,0.0,1.0
2020-05-19,47.81,48.37,47.6,47.6,6063,44.4131440778083,44.9333565999495,44.2180643820053,44.2180643820053,6526.71716940749,0.0,1.0
2020-05-20,48.27,48.69,48.09,48.2,4386,44.84046150671,45.2306208983159,44.6732503388789,44.7754349414424,4721.45497361393,0.0,1.0
2020-05-21,47.56,47.89,47.26,47.89,2701,44.1809063447095,44.4874601523999,43.902221064991,44.4874601523999,2907.58091284342,0.0,1.0
2020-05-22,47.03,47.24,46.94,46.94,4876,43.6885623505401,43.8836420463431,43.6049567666246,43.6049567666246,5248.93170345224,0.0,1.0
2020-05-26,48.28,48.59,48.26,48.59,2651,44.849751016034,45.1377258050764,44.8311719973861,45.1377258050764,2853.75675673747,0.0,1.0
2020-05-27,48.12,48.22,47.37,47.59,3019,44.7011188668507,44.7940139600903,44.0044056675545,44.2087748726814,3249.90254567726,0.0,1.0
2020-05-28,48.38,48.89,48.2,48.2,2446,44.9426461092735,45.416411084795,44.7754349414424,44.7754349414424,2633.07771670307,0.0,1.0
2020-05-29,49.09,49.09,48.22,48.8,13418,45.602201271274,45.602201271274,44.7940139600903,45.3328055008794,14444.2505325927,0.0,1.0
2020-06-01,49.84,50.0,48.68,48.68,11026,46.2989144705703,46.4475466197535,45.221331388992,45.221331388992,11869.3029044841,0.0,1.0
2020-06-02,50.1,50.18,49.85,49.85,2482,46.540441712993,46.6147577875846,46.3082039798942,46.3082039798942,2671.83110909936,0.0,1.0
2020-06-03,50.4,50.53,50.26,50.26,7735,46.8191269927115,46.9398906139229,46.6890738621762,46.6890738621762,8326.59694959046,0.0,1.0
2020-06-04,49.99,50.44,49.99,50.43,2176,46.4382571104295,46.8562850300073,46.4382571104295,46.8469955206834,2342.42727373094,0.0,1.0
2020-06-05,50.35,50.45,50.27,50.45,6343,46.7726794460918,46.8655745393313,46.6983633715002,46.8655745393313,6828.13244360081,0.0,1.0
2020-06-08,50.3,50.46,50.04,50.46,8409,46.726231899472,46.8748640486552,46.4847046570493,46.8748640486552,9052.14657389867,0.0,1.0
2020-06-09,50.72,50.89,50.5,50.5,15632,47.1163912910779,47.2743129495851,46.912022085951,46.912022085951,16827.5841649642,0.0,1.0
2020-06-10,51.34,51.34,50.71,50.93,14258,47.6923408691629,47.6923408691629,47.107101781754,47.3114709868809,15348.4963551727,0.0,1.0
2020-06-11,49.28,50.61,49.27,50.44,8613,45.778701948429,47.0142066885145,45.7694124391051,46.8562850300073,9271.74913081095,0.0,1.0
2020-06-12,49.59,50.37,48.93,50.37,4449,46.0666767374715,46.7912584647397,45.4535691220908,46.7912584647397,4789.27341030743,0.0,1.0
2020-06-15,50.46,50.46,48.44,48.44,2588,46.8748640486552,46.8748640486552,44.9983831652172,44.9983831652172,2785.93832004397,0.0,1.0
2020-06-16,50.56,51.7,50.46,51.7,4417,46.9677591418947,48.0267632048251,46.8748640486552,48.0267632048251,4754.82595039962,0.0,1.0
2020-06-17,51.38,51.74,51.27,51.28,1295,47.7294989064587,48.0639212421209,47.6273143038952,47.6366038132192,1394.0456431441,0.0,1.0
2020-06-18,51.01,51.3,50.87,51.07,4006,47.3857870614725,47.6551828318671,47.2557339309372,47.4415241174162,4312.39138720871,0.0,1.0
2020-06-19,52.05,52.18,51.71,51.71,4748,48.3518960311634,48.4726596523747,48.0360527141491,48.0360527141491,5111.14186382101,0.0,1.0
2020-06-22,52.98,53.0,52.09,52.09,5687,49.2158203982908,49.2343994169387,48.3890540684592,48.3890540684592,6121.95951549075,0.0,1.0
2020-06-23,53.77,54.21,53.5,53.59,3880,49.9496916348829,50.3584300451367,49.6988748831362,49.7824804670518,4176.75451382172,0.0,1.0
2020-06-24,52.28,53.18,52.15,53.18,6269,48.5655547456142,49.4016105847698,48.4447911244029,49.4016105847698,6748.47269256401,0.0,1.0
2020-06-25,52.94,52.94,52.06,52.08,4964,49.178662360995,49.178662360995,48.3611855404873,48.3797645591352,5343.66221819871,0.0,1.0
2020-06-26,52.28,52.74,52.2,52.74,7149,48.5655547456142,48.992872174516,48.4912386710226,48.992872174516,7695.77784002873,0.0,1.0
2020-06-29,52.6322,52.6802,52.31,52.62,1306,48.8927312640038,48.9373209087587,48.5934232735861,48.8813980626286,1405.88695748741,0.0,1.0
2020-06-30,52.99,53.0,52.66,52.66,2139,49.2251099076147,49.2343994169387,48.9185560999244,48.9185560999244,2302.59739821254,0.0,1.0
2020-07-01,53.38,53.38,53.03,53.03,3904,49.5874007712488,49.5874007712488,49.2622679449105,49.2622679449105,4202.59010875257,0.0,1.0
2020-07-02,54.09,54.2,54.09,54.2,925,50.2469559332493,50.3491405358128,50.2469559332493,50.3491405358128,995.746887960075,0.0,1.0
2020-07-06,54.66,54.99,54.51,54.97,3021,50.7764579647145,51.0830117724049,50.6371153248552,51.064432753757,3252.0555119215,0.0,1.0
2020-07-07,54.88,55.05,54.71,54.99,4340,50.9808271698414,51.1387488283486,50.8229055113343,51.0830117724049,4671.93674999646,0.0,1.0
2020-07-08,55.52,55.52,55.04,55.26,2551,51.5753557665743,51.5753557665743,51.1294593190246,51.3338285241515,2746.10844452557,0.0,1.0
2020-07-09,56.01,56.23,55.45,55.98,3730,52.0305417234479,52.2349109285748,51.5103292013066,52.002673195476,4015.28204550386,0.0,1.0
2020-07-10,55.44,56.0,55.31,56.0,4057,51.5010396919827,52.0212522141239,51.3802760707713,52.0212522141239,4367.29202643678,0.0,1.0
2020-07-13,54.96,56.43,54.96,56.0,15702,51.055143244433,52.4207011150538,51.055143244433,52.0212522141239,16902.9379835125,0.0,1.0
2020-07-14,55.29,55.29,54.54,54.65,10778,51.3616970521234,51.3616970521234,50.6649838528271,50.7671684553906,11602.3350901986,0.0,1.0
2020-07-15,56.25,56.51,56.04,56.13,4101,52.2534899472227,52.4950171896454,52.0584102514197,52.1420158353353,4414.65728381001,0.0,1.0
2020-07-16,56.04,56.13,55.81,55.96,3176,52.0584102514197,52.1420158353353,51.8447515369688,51.9840941768281,3418.91039584994,0.0,1.0
2020-07-17,56.74,56.86,56.42,56.43,3534,52.7086759040963,52.8201500159837,52.4114116057298,52.4207011150538,3804.29135356854,0.0,1.0
2020-07-20,57.81,58.08,57.24,57.24,4206,53.702653401759,53.9534701535056,53.1731513702938,53.1731513702938,4527.68801163251,0.0,1.0
2020-07-21,57.85,58.53,57.67,58.53,10514,53.7398114390548,54.3714980730834,53.5726002712237,54.3714980730834,11318.1435459592,0.0,1.0
2020-07-22,57.675,57.895,57.48,57.895,21126,53.5772450258856,53.7816142310126,53.3960995940686,53.7816142310126,22741.782437886,0.0,1.0
2020-07-23,56.5022,57.9699,56.5022,57.9,2471,52.4877713723727,53.851192655849,52.4877713723727,53.7862589856745,2659.98979475605,0.0,1.0
2020-07-24,56.38,56.575,56.03,56.57,11545,52.374253568434,52.5553990002511,52.0491207420958,52.5507542455891,12427.9976448639,0.0,1.0
2020-07-27,58.2009,58.2009,57.37,57.37,2400,54.0657803212322,54.0657803212322,53.2939149915051,53.2939149915051,2583.5594930856,0.0,1.0
2020-07-28,57.95,58.29,57.9,57.9879,4852,53.8327065322943,54.1485498493086,53.7862589856745,53.8679137726321,5223.09610852138,0.0,1.0
2020-07-29,58.07,58.21,57.74,57.9137,2902,53.9441806441817,54.074233774717,53.6376268364913,53.7989856134483,3123.95402038934,0.0,1.0
2020-07-30,57.0051,57.55,56.946,57.08,2930,52.9549407962742,53.4611261593363,52.9000397961696,53.0245192211106,3154.09554780867,0.0,1.0
2020-07-31,56.78,57.3,56.49,57.3,2822,52.7458339413921,53.2288884262375,52.4764381709975,53.2288884262375,3037.83537061981,0.0,1.0
2020-08-03,57.625,57.72,55.93,55.93,6650,53.5307974792659,53.6190478178434,51.9562256488562,51.9562256488562,7158.61276209134,0.0,1.0
2020-08-04,58.0443,58.0443,57.156,57.156,1408,53.9203066052191,53.9203066052191,53.0951194919726,53.0951194919726,1515.68823594355,0.0,1.0
2020-08-05,58.7627,58.9889,58.7,58.71,2657,54.5876649550518,54.7977936559595,54.5294197315906,54.5387092409145,2860.21565547018,0.0,1.0
2020-08-06,58.6957,59.1,58.475,59.1,2441,54.5254252425813,54.9010001045486,54.3204057718017,54.9010001045486,2627.69530109248,0.0,1.0
2020-08-07,57.5891,58.34,57.5891,58.28,2362,53.4974481407929,54.1949973959284,53.4974481407929,54.1392603399847,2542.65313444508,0.0,1.0
2020-08-10,56.9737,57.75,56.87,57.75,4140,52.925771736997,53.6469163458153,52.8294395253076,53.6469163458153,4456.64012557266,0.0,1.0
2020-08-11,56.45,56.805,56.35,56.75,2375,52.4392801337017,52.7690577147019,52.3463850404622,52.7179654134202,2556.64741503262,0.0,1.0
2020-08-12,57.4231,57.64,57.0613,57.0613,1537,53.3432422860153,53.5447317432518,53.0071478386748,53.0071478386748,1654.5545586969,0.0,1.0
2020-08-13,57.56,57.945,57.5,57.5,7018,53.4704156686602,53.8280617776323,53.4146786127165,53.4146786127165,7554.75855103114,0.0,1.0
2020-08-14,57.225,57.88,57.1,57.88,4285,53.1592171063079,53.7676799670266,53.0430982397585,53.7676799670266,4612.73017827991,0.0,1.0
2020-08-17,58.36,58.36,58.105,58.21,2215,54.2135764145763,54.2135764145763,53.9766939268155,54.074233774717,2384.41011549358,0.0,1.0
2020-08-18,58.2647,58.3944,58.205,58.205,4823,54.125047390719,54.2455323266507,54.069589020055,54.069589020055,5191.87809797994,0.0,1.0
2020-08-19,56.45,57.58,56.45,57.58,1997,52.4392801337017,53.4889946873081,52.4392801337017,53.4889946873081,2149.73679487164,0.0,1.0
2020-08-20,56.66,56.66,56.185,56.185,3780,52.6343598295046,52.6343598295046,52.193108136617,52.193108136617,4069.10620160982,0.0,1.0
2020-08-21,56.31,56.31,55.5,55.5,6004,52.3092270031664,52.3092270031664,51.5567767479264,51.5567767479264,6463.20466520247,0.0,1.0
2020-08-24,56.1952,56.75,56.1284,56.74,5737,52.2025834361274,52.7179654134202,52.1405295138434,52.7086759040963,6175.7836715967,0.0,1.0
2020-08-25,56.48,56.48,56.1976,56.32,6994,52.4671486616735,52.4671486616735,52.2048129183652,52.3185165124903,7528.92295610028,0.0,1.0
2020-08-26,57.375,57.46,56.4,56.4,6762,53.2985597461671,53.3775205754207,52.3928325870819,52.3928325870819,7279.17887176868,0.0,1.0
2020-08-27,56.6555,57.33,56.4,57.33,10956,52.6301795503089,53.2567569542093,52.3928325870819,53.2567569542093,11793.9490859357,0.0,1.0
2020-08-28,56.9865,57.0588,56.8745,56.97,1158,52.9376623089316,53.0048254613438,52.8336198045034,52.9223346185471,1246.5674554138,0.0,1.0
2020-08-31,56.6717,56.79,56.505,56.505,4276,52.6452285554137,52.755123450716,52.4903724349834,52.4903724349834,4603.04183018084,0.0,1.0
2020-09-01,56.9207,57.14,56.855,57.05,6117,52.87653733758,53.0802562770543,52.8155052613217,52.9966506931387,6584.84725800192,0.0,1.0
2020-09-02,57.2401,57.2401,56.71,57.24,3963,53.173244265387,53.173244265387,52.6808073761244,53.1731513702938,4266.1026129576,0.0,1.0
2020-09-03,55.379,56.89,55.1807,56.89,6219,51.4443736851066,52.8480185439555,51.2601627152126,52.8480185439555,6694.64853645805,0.0,1.0
2020-09-04,55.39,55.65,53.79,55.44,8650,51.4545921453629,51.6961193877856,49.9682706535308,51.5010396919827,9311.57900632934,0.0,1.0
2020-09-08,54.36,54.7071,53.23,54.28,4165,50.497772684996,50.8202115536303,49.4480581313896,50.4234566104044,4483.55220362563,0.0,1.0
2020-09-09,55.9002,55.915,54.48,54.48,2289,51.9285429110709,51.9422913848703,50.6092467968834,50.6092467968834,2464.06986653039,0.0,1.0
2020-09-10,54.8849,56.22,54.8849,56.22,3000,50.9853790294102,52.2256214192508,50.9853790294102,52.2256214192508,3229.449366357,0.0,1.0
2020-09-11,55.315,55.61,55.1952,55.61,1071,51.3849208254333,51.6589613504898,51.2736325037324,51.6589613504898,1152.91342378945,0.0,1.0
2020-09-14,56.3985,56.4599,55.89,55.89,3951,52.3914391606833,52.4484767479324,51.9190676115604,51.9190676115604,4253.18481549217,0.0,1.0
2020-09-15,56.765,56.877,56.655,56.6941,1924,52.7318996774061,52.8359421818344,52.6297150748427,52.6660370562993,2071.15352695696,0.0,1.0
2020-09-16,56.6994,57.089,56.59,56.92,3388,52.670960496241,53.0328797795021,52.569333264237,52.8758870719274,3647.12481773917,0.0,1.0
2020-09-17,56.237,56.237,55.4,55.4,1314,52.2414135851015,52.2414135851015,51.4638816546869,51.4638816546869,1414.49882246437,0.0,1.0
2020-09-18,56.2589,56.695,56.2589,56.695,429,52.261757610521,52.6668731121385,52.261757610521,52.6668731121385,461.81125938905,0.0,1.0
2020-09-21,54.8445,54.8445,54.3206,54.57,4980,50.9478494117414,50.9478494117414,50.4611720182596,50.692852380799,5360.88594815262,0.0,1.0
2020-09-22,55.2085,55.2085,54.62,54.72,9091,51.2859875511332,51.2859875511332,50.7392999274187,50.8321950206582,9786.30806318382,0.0,1.0
2020-09-23,53.82,54.745,53.79,54.47,4300,49.9961391815026,50.8554187939681,49.9682706535308,50.5999572875594,4628.8774251117,0.0,1.0
2020-09-24,54.03,54.045,53.03,53.03,2136,50.2531799044964,50.2671313703222,49.323082182777,49.323082182777,2296.53288049288,0.0667,1.0
2020-09-25,54.2768,54.2768,53.47,53.47,2944,50.4827280222167,50.4827280222167,49.7323251803335,49.7323251803335,3165.2588015782,0.0,1.0
2020-09-28,54.9869,55.11,54.8011,54.9878,7283,51.1431904144096,51.2576854439533,50.9703782577142,51.1440275023592,7830.3600040401,0.0,1.0
2020-09-29,55.2516,55.4599,55.0604,55.08,4003,51.3893872813487,51.5831266367829,51.211552596956,51.2297825123017,4303.8488392383,0.0,1.0
2020-09-30,55.2694,55.6838,55.15,55.46,5822,51.4059430207953,51.7913755166758,51.294889352822,51.583219646555,6259.5573175232,0.0,1.0
2020-10-01,56.16,56.34,55.885,56.13,6109,52.2342880517586,52.4017056416681,51.9785111782858,52.206385120107,6568.12704444335,0.0,1.0
2020-10-02,55.61,55.752,55.4213,55.4601,4021,51.7227343048129,51.8548081812971,51.5472248647245,51.5833126563272,4323.20164441099,0.0,1.0
2020-10-05,56.325,56.325,56.1601,56.2,1127,52.3877541758423,52.3877541758423,52.2343810615308,52.2714919606274,1211.70063497915,0.0,1.0
2020-10-06,55.71,56.0954,55.56,56.0954,930,51.8157440769849,52.1742037389355,51.676229418727,52.1742037389355,999.894933922462,0.0,1.0
2020-10-07,56.355,56.355,56.1243,56.1249,2670,52.4156571074938,52.4156571074938,52.2010835630932,52.2016416217262,2870.6661006161,0.0,1.0
2020-10-08,56.7799,56.9499,56.5696,56.5696,1936,52.8108556294524,52.9689722421447,52.6152560785748,52.6152560785748,2081.50171190741,0.0,1.0
2020-10-09,57.99,58.0,57.5043,57.5043,4007,53.936366882505,53.9456678597222,53.4846184190659,53.4846184190659,4308.14946261001,0.0,1.0
2020-10-12,58.39,58.7499,58.335,58.37,110497,54.3084059711927,54.6431481412395,54.2572505964982,54.2898040167583,118801.495175947,0.0,1.0
2020-10-13,58.771,58.79,58.0549,58.33,7750,54.6627732031678,54.6804450598805,53.9967302246446,54.2526001078896,8332.45778268718,0.0,1.0
2020-10-14,58.15,58.78,58.0008,58.78,3839,54.0851825179801,54.6711440826633,53.9464119378996,54.6711440826633,4127.52328099821,0.0,1.0
2020-10-15,57.5,57.78,56.93,56.93,5548,53.4806189988625,53.7410463609439,52.9504632974825,52.9504632974825,5964.9646165611,0.0,1.0
2020-10-16,57.5,57.95,57.38,57.755,5771,53.4806189988625,53.8991629736362,53.3690072722562,53.7177939179009,6204.7243695339,0.0,1.0
2020-10-19,56.9768,57.39,56.9768,57.29,1332,52.9939918708589,53.3783082494734,52.9939918708589,53.2852984773014,1432.10758277927,0.0,1.0
2020-10-20,57.7599,57.94,57.7565,57.9142,1972,53.7223513967374,53.889861996419,53.7191890644835,53.8658654751987,2120.20732225279,0.0,1.0
2020-10-21,57.3844,58.0,57.13,58.0,2474,53.3730997022317,53.9456678597222,53.1364828418263,53.9456678597222,2659.93555540234,0.0,1.0
2020-10-22,56.1994,56.72,55.87,56.72,6161,52.2709339019943,52.7551427759214,51.96455971246,52.7551427759214,6624.03514827558,0.0,1.0
2020-10-23,56.3236,56.3236,55.8401,56.27,4277,52.3864520390319,52.3864520390319,51.9367497905806,52.3365988011477,4598.4415402004,0.0,1.0
2020-10-26,55.2783,56.0145,55.03,56.0145,1758,51.4142208905186,52.0989588332484,51.1832776262157,52.0989588332484,1890.12397186633,0.0,1.0
2020-10-27,55.33,55.43,55.33,55.43,1982,51.4623069427315,51.5553167149035,51.4623069427315,51.5553167149035,2130.95888068207,0.0,1.0
2020-10-28,53.6421,53.871,53.36,53.8626,51275,49.8923949982414,50.105294366743,49.6300144309444,50.0974815458805,55128.6158461014,0.0,1.0
2020-10-29,54.225,54.295,53.81,54.2063,8687,50.4345489602316,50.499655800752,50.0485584057181,50.4171561328355,9339.87880751015,0.0,1.0
2020-10-30,53.35,53.8,52.85,53.8,11897,49.6207134537272,50.0392574285009,49.1556645928675,50.0392574285009,12791.129063307,0.0,1.0
2020-11-02,54.4455,54.5099,54.03,54.23,4025,50.6396355078708,50.6995338011495,50.2531799044964,50.4391994488402,4327.5022677827,0.0,1.0
2020-11-03,55.6015,55.6015,55.122,55.4229,5266,51.7148284741783,51.7148284741783,51.2688466166139,51.5487130210793,5661.77066885558,0.0,1.0
2020-11-04,57.025,57.2599,56.19,56.19,4604,53.0388225810458,53.2573025358777,52.2621909834102,52.2621909834102,4950.01750083765,0.0,1.0
2020-11-05,59.325,59.325,58.49,58.49,8253,55.1780473410003,55.1780473410003,54.4014157433647,54.4014157433647,8873.26117167966,0.0,1.0
2020-11-06,59.595,59.595,59.246,59.3,3853,55.4291737258645,55.4291737258645,55.1045696209845,55.1547948979573,4142.57546279919,0.0,1.0
2020-11-09,57.014,60.4,57.014,60.4,20492,53.0285915061069,56.1779023918486,53.0285915061069,56.1779023918486,22032.0935332678,0.0,1.0
2020-11-10,56.044,57.07,56.044,57.07,3472,52.1263967160391,53.0806769785232,52.1263967160391,53.0806769785232,3732.94108664386,0.0,1.0
2020-11-11,56.93,57.0399,56.602,57.0399,2733,52.9504632974825,53.0526810370994,52.6453912447585,53.0526810370994,2938.40091872052,0.0,1.0
2020-11-12,56.7799,57.5,56.7799,57.3925,3190,52.8108556294524,53.4806189988625,52.8108556294524,53.3806334937777,3429.74713893834,0.0,1.0
2020-11-13,57.71,57.71,57.405,57.405,4172,53.6759395204236,53.6759395204236,53.3922597152992,53.3922597152992,4485.55017669302,0.0,1.0
2020-11-16,57.26,57.5817,57.06,57.4,5256,53.2573955456499,53.556607982727,53.071376001306,53.3876092266906,5651.0191104263,0.0,1.0
2020-11-17,56.7,57.08,56.7,57.0283,27002,52.736540821487,53.0899779557404,52.736540821487,53.0418919035275,29031.3580707251,0.0,1.0
2020-11-18,56.84,56.9,56.687,56.81,3993,52.8667545025277,52.9225603658309,52.7244495511047,52.8388515708762,4293.09728080903,0.0,1.0
2020-11-19,56.92,57.07,55.98,55.98,4732,52.9411623202653,53.0806769785232,52.0668704618491,52.0668704618491,5087.63744873235,0.0,1.0
2020-11-20,57.5807,57.5807,57.09,57.09,3643,53.5556778850053,53.5556778850053,53.0992789329576,53.0992789329576,3916.79273578444,0.0,1.0
2020-11-23,56.9499,57.55,56.64,57.55,2055,52.9689722421447,53.5271238849485,52.6807349581839,53.5271238849485,2209.44525721576,0.0,1.0
2020-11-24,56.7,56.722,56.46,56.646,4490,52.736540821487,52.7570029713649,52.5133173682744,52.6863155445142,4827.44973474393,0.0,1.0
2020-11-25,57.165,57.33,56.87,56.87,6692,53.1690362620865,53.3225023861702,52.8946574341793,52.8946574341793,7194.94290087002,0.0,1.0
2020-11-27,57.885,58.0299,57.5001,57.5001,1377,53.8387066217245,53.9734777816016,53.4807120086347,53.4807120086347,1480.489595711,0.0,1.0
2020-11-30,57.7191,57.95,57.62,57.7299,2782,53.6844034096912,53.8991629736362,53.5922307254688,53.6944484650858,2991.08355502397,0.0,1.0
2020-12-01,58.91,58.91,58.46,58.61,105775,54.7920567864868,54.7920567864868,54.3735128117131,54.513027469971,113724.609285643,0.0,1.0
2020-12-02,58.4379,58.68,57.95,58.31,8669,54.3529576520631,54.5781343104913,53.8991629736362,54.2339981534552,9320.52600233744,0.0,1.0
2020-12-03,58.61,58.7,58.54,58.7,2146,54.513027469971,54.5967362649257,54.4479206294506,54.5967362649257,2307.28443892215,0.0,1.0
2020-12-04,58.6681,58.6898,58.47,58.47,8016,54.5670661476029,54.5872492681642,54.3828137889303,54.3828137889303,8618.44923690586,0.0,1.0
2020-12-07,58.7818,59.0,58.7,58.885,6825,54.6728182585624,54.8757655814415,54.5967362649257,54.7688043434438,7337.93862797935,0.0,1.0
2020-12-08,58.785,58.93,58.44,58.44,2491,54.6757945712719,54.8106587409212,54.3549108572787,54.3549108572787,2678.2132047321,0.0,1.0
2020-12-09,57.6866,58.13,57.54,58.12,3418,53.6541752337353,54.0665805635457,53.5178229077313,54.0572795863285,3674.88267112578,0.0,1.0
2020-12-10,58.4849,58.61,58.13,58.1701,4056,54.3966722449839,54.513027469971,54.0665805635457,54.1038774821866,4360.83209891345,0.0,1.0
2020-12-11,58.0406,58.54,57.8623,58.54,35695,53.983429827224,54.4479206294506,53.8175934034414,54.4479206294506,38377.6878132928,0.0,1.0
2020-12-14,58.085,58.435,57.981,58.435,3396,54.0247261660683,54.3502603686701,53.9279960030095,54.3502603686701,3651.22924258138,0.0,1.0
2020-12-15,58.9802,58.9802,58.6483,58.71,9659,54.8573496465515,54.8573496465515,54.5486502127128,54.6060372421429,10384.9302868355,0.0,1.0
2020-12-16,59.0501,59.2238,58.98,59.2,1664,54.9223634772997,55.0839214515623,54.8571636270071,55.0617851257854,1789.05932263116,0.0,1.0
2020-12-17,59.94,60.16,59.5173,59.5173,49040,55.7500574398577,55.954678938636,55.3569051328869,55.3569051328869,52725.6425371587,0.0,1.0
2020-12-18,60.7846,60.88,60.48,60.48,5838,56.5356179756219,56.6243492982739,56.2523102095862,56.2523102095862,6276.75981101003,0.0,1.0
2020-12-21,60.05,60.2,59.92,60.025,2559,55.8523681892468,55.9918828475047,55.7314554854233,55.8291157462039,2751.32380205116,0.0,1.0
2020-12-22,60.26,60.4599,60.08,60.24,4180,56.0476887108079,56.2336152453796,55.8802711208984,56.0290867563735,4494.15142343644,0.0,1.0
2020-12-23,60.46,60.89,60.38,60.38,3957,56.2337082551518,56.6336502754911,56.1593004374142,56.1593004374142,4254.39167046364,0.0,1.0
2020-12-24,60.17,60.425,60.17,60.425,1156,55.9639799158532,56.2011548348916,55.9639799158532,56.2011548348916,1242.88015442405,0.0,1.0
2020-12-28,60.3056,60.66,60.1701,60.66,3393,56.0901011669183,56.4197277994956,55.9640729256253,56.4197277994956,3648.0037750526,0.0,1.0
2020-12-29,60.53,60.89,60.36,60.57,17786,56.2988150956721,56.6336502754911,56.1406984829798,56.3360190045409,19122.7218223064,0.0,1.0
2020-12-30,61.4585,61.69,61.361,61.591,7060,57.1624108302886,57.3777284528666,57.0717263024209,57.2856487784164,7590.60025106729,0.0,1.0
2020-12-31,60.89,61.09,60.6101,61.09,6452,56.6336502754911,56.819669819835,56.3733159231819,56.819669819835,6936.90549856745,0.0,1.0
2021-01-04,61.4403,62.12,61.1172,61.95,47827,57.1454830517533,57.7776704732059,56.8449684778657,57.6195538605136,51421.4784996877,0.0,1.0
2021-01-05,61.82,62.17,61.56,61.56,8553,57.4986411566901,57.8241753592919,57.2568157490431,57.2568157490431,9195.80792455787,0.0,1.0
2021-01-06,61.8222,62.32,61.62,61.86,23647,57.5006873716779,57.9636900175498,57.3126216123462,57.5358450655589,25424.2102177037,0.0,1.0
2021-01-07,62.41,62.4902,62.0,62.0,3185,58.0473988125045,58.1219926497864,57.6660587465996,57.6660587465996,3424.3713597237,0.0,1.0
2021-01-08,62.92,63.01,62.633,62.8,1920,58.5217486505814,58.6054574455361,58.2548106044479,58.410136923975,2064.29921842057,0.0,1.0
2021-01-11,62.7984,62.9999,62.17,62.17,14732,58.4086487676203,58.5960634585467,57.8241753592919,57.8241753592919,15839.1958780061,0.0,1.0
2021-01-12,62.915,62.974,62.6465,62.775,2004,58.5170981619728,58.5719739275542,58.2673669236911,58.3868844809321,2154.61230922647,0.0,1.0
2021-01-13,62.955,63.0617,62.665,62.665,3265,58.5543020708416,58.653543497749,58.2845737315429,58.2845737315429,3510.38382715789,0.0,1.0
2021-01-14,63.4036,63.527,63.2937,63.295,2818,58.9715439088048,59.086317967665,58.8693261691879,58.8705352962261,3029.78916536936,0.0,1.0
2021-01-15,62.305,62.46,62.2309,62.2309,1392,57.949738551724,58.0939036985905,57.8808183105446,57.8808183105446,1496.61693335491,0.0,1.0
2021-01-19,63.43,63.43,62.81,63.23,5371,58.9960984886582,58.9960984886582,58.4194379011922,58.8100789443144,5774.66203236295,0.0,1.0
2021-01-20,64.41,64.42,63.5295,63.7291,4353,59.9075942559432,59.9168952331604,59.0886432119693,59.2742907172245,4680.15338426288,0.0,1.0
2021-01-21,64.2948,64.42,63.94,64.29,2843,59.8004469984011,59.9168952331604,59.4704483267351,59.7959825293369,3056.66806144254,0.0,1.0
2021-01-22,63.94,63.94,63.11,63.11,8254,59.4704483267351,59.4704483267351,58.698467217708,58.698467217708,8874.33632752258,0.0,1.0
2021-01-25,63.092,63.79,62.7714,63.79,3117,58.6817254587171,59.3309336684772,58.3835361291339,59.3309336684772,3351.26076240464,0.0,1.0
2021-01-26,62.415,63.04,62.415,63.04,13000,58.0520493011131,58.6333603771877,58.0520493011131,58.6333603771877,13977.0259580559,0.0,1.0
2021-01-27,59.91,61.22,59.91,61.22,6648,55.7221545082061,56.9405825236585,55.7221545082061,56.9405825236585,7147.63604378122,0.0,1.0
2021-01-28,61.22,61.595,61.0,61.0,2492,56.9405825236585,57.2893691693032,56.7359610248802,56.7359610248802,2679.28836057503,0.0,1.0
2021-01-29,60.16,60.865,59.7543,60.7993,6118,55.954678938636,56.6103978324481,55.5773382929344,56.5492904121312,6577.8034470297,0.0,1.0
2021-02-01,61.88,61.95,60.06,60.06,4701,57.5544470199933,57.6195538605136,55.861669166464,55.861669166464,5054.3076176016,0.0,1.0
2021-02-02,62.9163,62.9358,62.6107,62.6306,3977,58.518307289011,58.5364441945845,58.2340694252536,58.2525783699158,4275.89478732219,0.0,1.0
2021-02-03,63.8187,63.89,63.73,63.82,2951,59.3576274730906,59.4239434406491,59.275127805174,59.3588366001288,3172.78489247869,0.0,1.0
2021-02-04,63.6676,63.72,63.0841,63.0841,6071,59.2170897073388,59.2658268279569,58.6743776867155,58.6743776867155,6527.27112241211,0.0,1.0
2021-02-05,64.8227,64.8399,64.31,64.31,7108,60.2914455856968,60.3074432665103,59.8145844837713,59.8145844837713,7642.2077315278,0.0,1.0
2021-02-08,65.798,65.798,65.02,65.02,7964,61.1985698936897,61.1985698936897,60.474953866192,60.474953866192,8562.54113307364,0.0,1.0
2021-02-09,65.8539,66.11,65.77,65.91,6038,61.2505623563338,61.4887603828661,61.1725271574815,61.3027408385222,6491.79097959551,0.0,1.0
2021-02-10,66.0325,66.517,66.0325,66.517,1053,61.4166778094328,61.8673101556059,61.4166778094328,61.8673101556059,1132.13910260253,0.0,1.0
2021-02-11,66.7733,66.839,66.2544,66.839,2887,62.1056942016825,62.1668016219995,61.6230664938824,62.1668016219995,3103.97491853134,0.0,1.0
2021-02-12,67.0,67.145,66.7838,66.9588,3761,62.3165473551963,62.4514115248456,62.1154602277606,62.2782273290615,4043.66112524987,0.0,1.0
2021-02-16,67.24,67.24,66.78,66.78,3120,62.539770808409,62.539770808409,62.1119258564181,62.1119258564181,3354.48622993342,0.0,1.0
2021-02-17,66.4437,66.67,65.67,65.71,3611,61.7991339926038,62.0096151070289,61.0795173853096,61.1167212941783,3882.38774881077,0.0,1.0
2021-02-18,65.4094,65.43,65.0024,65.43,1979,60.8371339190295,60.8562939320969,60.4585841462897,60.8562939320969,2127.73341315328,0.0,1.0
2021-02-19,66.2105,66.4954,66.0321,66.3799,6993,61.5822352038989,61.8472200448167,61.4163057703442,61.7397937579582,7518.56480959116,0.0,1.0
2021-02-22,65.0046,65.705,65.0046,65.4063,1542,60.4606303612775,61.1120708055698,60.4606303612775,60.8342506160922,1657.89030979402,0.0,1.0
2021-02-23,64.5958,64.5958,63.29,63.29,3154,60.0804064126387,60.0804064126387,58.8658848076175,58.8658848076175,3391.04152859295,0.0,1.0
2021-02-24,65.0014,65.0014,64.205,64.205,2658,60.457654048568,60.457654048568,59.7169242229907,59.7169242229907,2857.76423050097,0.0,1.0
2021-02-25,63.1975,64.25,63.19,64.25,20012,58.7798507683585,59.7587786204681,58.7728750354456,59.7587786204681,21516.0187286627,0.0,1.0
2021-02-26,62.7107,63.2,62.05,62.051,16317,58.3270791974255,58.7821760126628,57.7125636326855,57.7134937304073,17543.317889046,0.0,1.0
2021-03-01,64.3026,64.45,63.4,63.4,3427,59.8077017606305,59.944798164812,58.9681955570067,58.9681955570067,3684.55907371213,0.0,1.0
2021-03-02,64.1783,64.49,64.01,64.01,7022,59.6920906138208,59.9820020736807,59.5355551672555,59.5355551672555,7549.74432903606,0.0,1.0
2021-03-03,63.2147,63.945,63.2147,63.945,2560,58.7958484491721,59.4750988153437,58.7958484491721,59.4750988153437,2752.39895789409,0.0,1.0
2021-03-04,60.765,63.3032,60.54,62.63,3082,56.5173880602762,58.8781620975442,56.3081160728893,58.2520203112828,3313.63030790218,0.0,1.0
2021-03-05,61.7401,61.7401,59.55,61.082,6237,57.4243263487247,57.4243263487247,55.3873193283872,56.8122290380612,6705.74699233806,0.0,1.0
2021-03-08,60.7586,61.7396,60.63,61.575,4665,56.5114354348572,57.4238612998639,56.3918248678441,57.2707672148689,5015.60200725622,0.0,1.0
2021-03-09,62.8702,62.9,61.62,61.62,4147,58.4754297840397,58.503146696147,57.3126216123462,57.3126216123462,4458.67128061984,0.0,1.0
2021-03-10,62.496,63.31,62.0801,63.31,4532,58.1273872165724,58.8844867620519,57.7405595741093,58.8844867620519,4872.60628014688,0.0,1.0
2021-03-11,64.7348,64.74,64.15,64.15,4553,60.2096899959577,60.2145265041106,59.6657688482962,59.6657688482962,4895.18455284835,0.0,1.0
2021-03-12,64.04,64.07,63.22,63.23,2643,59.563458098907,59.5913610305586,58.8007779670972,58.8100789443144,2841.63689285706,0.0,1.0
2021-03-15,64.225,64.225,63.97,64.198,3878,59.7355261774251,59.7355261774251,59.4983512583867,59.7104135389387,4169.45435887238,0.0,1.0
2021-03-16,64.4905,64.73,64.1737,64.55,3981,59.9824671225416,60.2052255268934,59.6878121643009,60.0378079369839,4280.1954106939,0.0,1.0
2021-03-17,64.64,64.894,63.64,63.64,1761,60.1215167319387,60.3577615532554,59.1914190102193,59.1914190102193,1893.34943939511,0.0,1.0
2021-03-18,63.3564,64.45,63.3564,64.26,9353,58.9276432963397,59.944798164812,58.9276432963397,59.7680795976853,10055.9325988998,0.0,1.0
2021-03-19,63.5329,63.62,63.02,63.02,3849,59.0918055442232,59.1728170557849,58.6147584227533,58.6147584227533,4138.27483942748,0.0,1.0
2021-03-22,63.6665,63.946,63.4377,63.4377,2756,59.2160665998449,59.4760289130654,59.0032602411155,59.0032602411155,2963.12950310785,0.0,1.0
2021-03-23,61.96,63.21,61.925,63.21,2875,57.6288548377308,58.79147698988,57.5963014174706,58.79147698988,3091.07304841621,0.0,1.0
2021-03-24,60.41,61.78,60.41,61.78,8578,56.1872033690658,57.4614372478213,56.1872033690658,57.4614372478213,9222.68682063106,0.0,1.0
2021-03-25,60.9524,61.16,59.96,59.96,5906,56.6916883733264,56.8847766603553,55.7686593942921,55.7686593942921,6349.8704083291,0.0,1.0
2021-03-26,62.0504,62.0504,60.97,61.09,5096,57.7129356717742,57.7129356717742,56.7080580932286,56.819669819835,5478.99417555792,0.0,1.0
2021-03-29,61.12,61.59,60.7828,61.59,2768,56.8475727514865,57.2847186806946,56.5339437997228,57.2847186806946,2976.03137322299,0.0,1.0
2021-03-30,61.9867,62.28,61.7599,61.7599,1931,57.6536884469007,57.926486108681,57.4427422836148,57.4427422836148,2076.12593269277,0.0,1.0
2021-03-31,62.33,62.6947,62.2101,62.5583,3166,57.972990994767,58.312197633878,57.8614722779328,58.1853323046355,3403.94339870808,0.0,1.0
2021-04-01,63.51,63.51,63.01,63.04,2940,59.0705063063958,59.0705063063958,58.6054574455361,58.6333603771877,3160.95817820649,0.0,1.0
2021-04-05,64.0972,64.0972,63.72,63.72,1266,59.6166596885894,59.6166596885894,59.2658268279569,59.2658268279569,1361.14729714606,0.0,1.0
2021-04-06,64.03,64.4299,63.9446,64.3453,5248,59.5541571216898,59.9261032006054,59.474726776255,59.847416933348,5642.41786368289,0.0,1.0
2021-04-07,63.299,63.7852,63.295,63.7852,1864,58.874255687113,59.326469199413,58.8705352962261,59.326469199413,2004.09049121663,0.0,1.0
2021-04-08,63.8965,64.039,63.8039,63.8039,2143,59.4299890758403,59.5625280011853,59.3438620268091,59.3438620268091,2304.05897139337,0.0,1.0
2021-04-09,63.6992,63.7792,63.32,63.32,3503,59.2464807953451,59.3208886130826,58.8937877392691,58.8937877392691,3766.27091777461,0.0,1.0
2021-04-12,62.13,63.05,62.13,63.05,1129,57.7869714504231,58.6426613544049,57.7869714504231,58.6426613544049,1213.85094666501,0.0,1.0
2021-04-13,63.02,63.06,62.44,62.4401,36752,58.6147584227533,58.6519623316221,58.0753017441561,58.0753947539283,39514.127539267,0.0,1.0
2021-04-14,63.364,63.95,63.364,63.95,2957,58.9347120390248,59.4797493039523,58.9347120390248,59.4797493039523,3179.23582753626,0.0,1.0
2021-04-15,63.7754,63.99,63.75,63.805,2280,59.3173542417401,59.5169532128211,59.2937297596084,59.344885134303,2451.35532187442,0.0,1.0
2021-04-16,64.6744,64.73,64.19,64.19,5537,60.1535120935658,60.2052255268934,59.7029727571649,59.7029727571649,5953.1379022889,0.0,1.0
2021-04-19,63.99,64.6683,63.751,64.6683,4405,59.5169532128211,60.1478384974633,59.2946598573301,60.1478384974633,4736.0614880951,0.0,1.0
2021-04-20,62.83,63.555,62.49,63.555,1646,58.4380398556266,59.1123607038732,58.1218066302421,59.1123607038732,1769.70651745847,0.0,1.0
2021-04-21,64.5336,64.5336,64.0025,64.019,2381,60.0225543343477,60.0225543343477,59.5285794343426,59.5439260467509,2559.94606201009,0.0,1.0
2021-04-22,64.6915,65.245,64.65,64.8023,2681,60.1694167646072,60.6842258535789,60.1308177091558,60.2724715921737,2882.4928148883,0.0,1.0
2021-04-23,65.7852,65.7852,65.6,65.6,945,61.1866646428517,61.1866646428517,61.0144105447892,61.0144105447892,1016.02227156637,0.0,1.0
2021-04-26,66.48,66.4834,65.8112,65.8112,2221,61.8328965399023,61.8360588721561,61.2108471836164,61.2108471836164,2387.92112714171,0.0,1.0
2021-04-27,66.536,66.71,66.47,66.5,6872,61.8849820123185,62.0468190158977,61.8235955626851,61.8514984943366,7388.47095259695,0.0,1.0
2021-04-28,66.7361,66.92,66.46,66.46,1675,62.0710945664346,62.2421395374588,61.8142945854679,61.8142945854679,1800.88603690336,0.0,1.0
2021-04-29,66.41,66.41,66.1,66.1,1229,61.7677896993819,61.7677896993819,61.4794594056489,61.4794594056489,1321.36653095775,0.0,1.0
2021-04-30,65.155,65.8499,65.12,65.8499,2990,60.6005170586241,61.2468419654469,60.5679636383639,61.2468419654469,3214.71597035286,0.0,1.0
2021-05-03,65.8766,66.07,65.8109,65.83,2190,61.2716755746168,61.4515564739973,61.2105681542998,61.2283330207847,2354.59129601096,0.0,1.0
2021-05-04,64.62,65.41,64.505,65.41,2679,60.1029147775043,60.8376919776625,59.9959535395065,60.8376919776625,2880.34250320245,0.0,1.0
2021-05-05,65.55,66.33,65.31,65.94,10021,60.9679056587033,61.6933818816443,60.7446822054906,61.3306437701738,10774.1367019753,0.0,1.0
2021-05-06,65.369,65.369,64.985,64.985,591,60.7995579710721,60.7995579710721,60.4424004459318,60.4424004459318,635.41710317008,0.0,1.0
2021-05-07,66.675,66.675,65.82,65.82,1043,62.0142655956375,62.0142655956375,61.2190320435675,61.2190320435675,1121.38754417326,0.0,1.0
2021-05-10,65.5894,67.08,65.5894,67.08,3083,61.004551508939,62.3909551729339,61.004551508939,62.3909551729339,3314.70546374511,0.0,1.0
2021-05-11,65.2726,65.2726,64.902,65.1561,10246,60.7098965506983,60.7098965506983,60.3652023350291,60.601540166118,11016.0467666339,0.0,1.0
2021-05-12,63.25,64.92,63.25,64.92,8623,58.8286808987488,60.3819440940201,58.8286808987488,60.3819440940201,9271.06883356278,0.0,1.0
2021-05-13,63.0226,63.845,62.41,63.64,1873,58.6171766768298,59.3820890431718,58.0473988125045,59.1914190102193,2013.76689380298,0.0,1.0
2021-05-14,64.7507,64.7507,63.43,63.43,2026,60.224478549733,60.224478549733,58.9960984886582,58.9960984886582,2178.26573777087,0.0,1.0
2021-05-17,64.91,64.92,64.6062,64.83,13815,60.3726431168029,60.3819440940201,60.0900794289445,60.2982352990653,14853.2779700417,0.0,1.0
2021-05-18,65.19,65.44,64.9,65.3,2418,60.6330704788843,60.8655949093141,60.3633421395857,60.7353812282734,2599.7268281984,0.0,1.0
2021-05-19,63.88,63.99,63.1692,63.57,2557,59.414642463432,59.5169532128211,58.7535290028338,59.1263121696989,2749.17349036531,0.0,1.0
2021-05-20,64.72,64.72,64.1,64.1,579,60.1959245496762,60.1959245496762,59.6192639622102,59.6192639622102,622.515233054952,0.0,1.0
2021-05-21,64.3641,64.9,64.3641,64.9,2142,59.8649027705163,60.3633421395857,59.8649027705163,60.3633421395857,2302.98381555044,0.0,1.0
2021-05-24,65.19,65.19,64.77,64.9899,4338,60.6330704788843,60.6330704788843,60.2424294357622,60.4469579247683,4664.02604661897,0.0,1.0
2021-05-25,64.4152,65.29,64.41,65.29,1537,59.9124307640961,60.7260802510562,59.9075942559432,60.7260802510562,1652.51453057938,0.0,1.0
2021-05-26,64.9594,64.98,64.87,64.876,777,60.4185899442558,60.4377499573232,60.3354392079341,60.3410197942644,835.396089954573,0.0,1.0
2021-05-27,65.91,65.91,65.45,65.45,1547,61.3027408385222,61.3027408385222,60.8748958865313,60.8748958865313,1663.26608900866,0.0,1.0
2021-05-28,66.2938,66.47,66.165,66.165,2270,61.6597123441181,61.8235955626851,61.5399157575607,61.5399157575607,2440.60376344515,0.0,1.0
2021-06-01,67.7914,67.7914,67.48,67.48,1644,63.052626692165,63.052626692165,62.7629942616216,62.7629942616216,1767.55620577261,0.0,1.0
2021-06-02,67.9297,67.9297,67.4319,67.4319,1618,63.1812592070788,63.1812592070788,62.7182565612069,62.7182565612069,1739.6021538565,0.0,1.0
2021-06-03,67.0,67.75,66.8,67.75,2128,62.3165473551963,63.0141206464858,62.1305278108524,63.0141206464858,2287.93163374946,0.0,1.0
2021-06-04,67.5329,67.5329,67.37,67.37,1730,62.8121964311006,62.8121964311006,62.6606835122325,62.6606835122325,1860.01960826436,0.0,1.0
2021-06-07,67.87,67.87,67.52,67.52,1224,63.1257323730921,63.1257323730921,62.8001981704904,62.8001981704904,1315.99075174311,0.0,1.0
2021-06-08,67.52,67.522,67.4,67.4,1202,62.8001981704904,62.8020583659338,62.6885864438841,62.6885864438841,1292.33732319871,0.0,1.0
2021-06-09,67.52,67.52,67.52,67.52,161,62.8001981704904,62.8001981704904,62.8001981704904,62.8001981704904,173.100090711308,0.0,1.0
2021-06-10,67.9045,68.2224,67.64,68.2224,869,63.1578207444915,63.453498810226,62.9118098970967,63.453498810226,934.310427503891,0.0,1.0
2021-06-11,68.21,68.21,67.96,67.98,1285,63.4419655984767,63.4419655984767,63.2094411680469,63.2280431224813,1381.57525816168,0.0,1.0
2021-06-14,68.0403,68.285,67.94,68.155,1178,63.284128015101,63.5117229276057,63.1908392136125,63.3908102237822,1266.53358296845,0.0,1.0
2021-06-15,67.5413,67.6463,67.5413,67.6463,1160,62.820009251963,62.9176695127435,62.820009251963,62.9176695127435,1247.18077779576,0.0,1.0
2021-06-16,66.4148,66.86,66.0,66.86,1898,61.7722541684462,62.1863336741556,61.386449633477,62.1863336741556,2040.64578987616,0.0,1.0
2021-06-17,65.42,65.8,65.0024,65.8,1823,60.8469929548797,61.2004300891331,60.4585841462897,61.2004300891331,1960.00910165661,0.0,1.0
2021-06-18,64.35,65.0699,58.48,64.61,4408,59.85178839264,60.5213657425058,54.3921147661475,60.0936138002871,4739.28695562389,0.0,1.0
2021-06-21,65.832,65.832,65.6125,65.6125,685,61.2301932162281,61.2301932162281,61.0260367663107,61.0260367663107,736.481752405254,0.0,1.0
2021-06-22,65.83,65.83,65.29,65.29,930,61.2283330207847,61.2283330207847,60.7260802510562,60.7260802510562,999.894933922462,0.0,1.0
2021-06-23,66.04,66.0999,65.9822,66.0,1375,61.4236535423457,61.4793663958767,61.3698938940304,61.386449633477,1478.33928402515,0.0,1.0
2021-06-24,66.9522,66.9779,66.58,66.58,1378,62.4041160556962,62.4280702466359,62.0571997184297,62.0571997184297,1478.43022914798,0.14195,1.0
2021-06-25,66.865,67.22,66.865,67.22,1159,62.3228395790448,62.6537243177057,62.3228395790448,62.6537243177057,1243.46925659108,0.0,1.0
2021-06-28,66.4215,66.4215,66.17,66.17,1822,61.9094666731403,61.9094666731403,61.6750511470186,61.6750511470186,1954.78946118115,0.0,1.0
2021-06-29,66.72,66.8,66.38,66.38,2590,62.1876894745214,62.2622550494309,61.870785781156,61.870785781156,2778.76218686013,0.0,1.0
2021-06-30,66.475,66.8,66.475,66.8,715,61.959332401361,62.2622550494309,61.959332401361,62.2622550494309,767.110024557914,0.0,1.0
2021-07-01,66.28,66.6499,66.1101,66.6499,3215,61.7775788125191,62.1223513895069,61.6192201728051,62.1223513895069,3449.31290762754,0.0,1.0
2021-07-02,66.63,66.63,66.23,66.29,2758,62.1038032027482,62.1038032027482,61.7309753282007,61.7868995093828,2959.00622060241,0.0,1.0
2021-07-06,65.27,65.77,65.27,65.77,1195,60.8361884292867,61.3022232724711,60.8361884292867,61.3022232724711,1282.09297810728,0.0,1.0
2021-07-07,65.29,65.29,65.2339,65.2339,880,60.8548298230141,60.8548298230141,60.8025407136088,60.8025407136088,944.135414840509,0.0,1.0
2021-07-08,63.833,64.4,63.43,64.4,32297,59.4968042899748,60.0252878021459,59.1211802063683,60.0252878021459,34650.8426057999,0.0,1.0
2021-07-09,65.55,65.6899,64.33,64.33,2480,61.0971679414699,61.2275644905929,59.9600429241001,59.9600429241001,2660.74526000507,0.0,1.0
2021-07-12,65.55,65.55,65.55,65.55,44,61.0971679414699,61.0971679414699,61.0971679414699,61.0971679414699,47.2067707420255,0.0,1.0
2021-07-13,65.4691,65.84,65.4691,65.76,14328,61.0217635038427,61.3674681505169,61.0217635038427,61.2929025756074,15372.2411634487,0.0,1.0
2021-07-14,65.7729,66.34,65.71,66.34,1115,61.3049262745615,61.8335029937013,61.2462990912889,61.8335029937013,1196.26248584906,0.0,1.0
2021-07-15,65.2247,65.2247,65.0313,65.2,31436,60.7939656724942,60.7939656724942,60.6137033951505,60.7709435512409,33727.0919328707,0.0,1.0
2021-07-16,64.1507,64.81,64.1507,64.81,528,59.7929228293342,60.4074363735571,59.7929228293342,60.4074363735571,566.481248904306,0.0,1.0
2021-07-19,62.69,63.02,62.666,63.02,1534,58.4314486384554,58.7390316349571,58.4090789659825,58.7390316349571,1645.79968905152,0.0,1.0
2021-07-20,63.916,64.02,63.64,63.73,2984,59.5741660739435,59.6711013213258,59.3169148405057,59.4008011122789,3201.47736123191,0.0,1.0
2021-07-21,65.85,65.85,63.59,63.59,5516,61.3767888473806,61.3767888473806,59.2703113561873,59.2703113561873,5918.01244120483,0.0,1.0
2021-07-22,65.7257,65.909,65.44,65.909,4333,61.2609325853649,61.4317809588763,60.9946402759694,61.4317809588763,4648.79403693628,0.0,1.0
2021-07-23,65.82,66.1,65.52,66.1,10460,61.3488267567895,61.6098062689727,61.0692058508789,61.6098062689727,11222.3368627633,0.0,1.0
2021-07-26,66.41,66.665,65.91,65.91,2898,61.8987478717471,62.1364256417711,61.4327130285627,61.4327130285627,3109.20958205431,0.0,1.0
2021-07-27,65.585,65.585,65.196,65.196,1308,61.1297903804928,61.1297903804928,60.7672152724954,60.7672152724954,1403.32854842203,0.0,1.0
2021-07-28,67.325,67.325,66.1518,66.17,2376,62.7515916347744,62.7515916347744,61.6580874787266,61.6750511470186,2549.16562006938,0.0,1.0
2021-07-29,67.83,68.0,67.7201,67.86,1753,63.2222868263906,63.3807386730733,63.1198523678587,63.2502489169817,1880.76066160842,0.0,1.0
2021-07-30,66.94,66.94,66.9369,66.9369,359,62.3927448055225,62.3927448055225,62.3898553894947,62.3898553894947,385.164334008799,0.0,1.0
2021-08-02,67.49,67.49,67.15,67.15,1375,62.9053831330253,62.9053831330253,62.5884794396599,62.5884794396599,1475.2115856883,0.0,1.0
2021-08-03,68.0,68.0499,67.51,67.51,10478,63.3807386730733,63.4272489504231,62.9240245267527,62.9240245267527,11241.6487235214,0.0,1.0
2021-08-04,68.0,68.0,68.0,68.0,198,63.3807386730733,63.3807386730733,63.3807386730733,63.3807386730733,212.430468339115,0.0,1.0
2021-08-05,68.3931,68.5,68.26,68.27,1090,63.7471352667849,63.8467735162577,63.6230767915292,63.6323974883929,1169.44045701836,0.0,1.0
2021-08-06,68.4285,68.4285,68.21,68.21,3729,63.7801305336823,63.7801305336823,63.5764733072108,63.5764733072108,4000.77382038666,0.0,1.0
2021-08-09,68.4285,68.4285,68.4285,68.4285,593,63.7801305336823,63.7801305336823,63.7801305336823,63.7801305336823,636.218523864116,0.0,1.0
2021-08-10,69.1769,69.3064,68.82,68.82,1200,64.4776914869607,64.5983945113454,64.1450358158957,64.1450358158957,1287.45738387342,0.0,1.0
2021-08-11,69.3599,69.3599,69.3599,69.3599,461,64.6482602395662,64.6482602395662,64.6482602395662,64.6482602395662,494.598211638039,0.0,1.0
2021-08-12,69.01,69.01,68.69,68.71,1566,64.3221290563057,64.3221290563057,64.0238667566677,64.0425081503951,1680.13188595482,0.0,1.0
2021-08-13,69.0,69.0,68.88,68.96,2463,64.3128083594421,64.3128083594421,64.2009599970778,64.2755255719873,2642.5062804002,0.0,1.0
2021-08-16,68.14,68.8,67.665,68.8,1698,63.511228429165,64.1263944221683,63.0684953281398,64.1263944221683,1821.75219818089,0.0,1.0
2021-08-17,67.19,67.19,66.43,66.43,750,62.6257622271147,62.6257622271147,61.9173892654744,61.9173892654744,804.660864920888,0.0,1.0
2021-08-18,67.1391,67.172,66.89,66.92,1523,62.5783198800785,62.60898497276,62.346141321204,62.3741034117951,1633.99799636602,0.0,1.0
2021-08-19,64.56,65.71,64.56,65.71,2199,60.1744189519649,61.2462990912889,60.1744189519649,61.2462990912889,2359.26565594805,0.0,1.0
2021-08-20,64.56,64.56,64.56,64.56,226,60.1744189519649,60.1744189519649,60.1744189519649,60.1744189519649,242.471140629494,0.0,1.0
2021-08-23,67.22,67.2299,66.445,66.445,1362,62.6537243177057,62.6629518076008,61.93137031077,61.93137031077,1461.26413069633,0.0,1.0
2021-08-24,68.0747,68.0802,67.63,68.07,2318,63.4503642786451,63.4554906619201,63.0358728891169,63.4459835511191,2486.93851318216,0.0,1.0
2021-08-25,68.2041,68.34,67.89,68.0,2428,63.5709740960612,63.6976423664387,63.2782110075728,63.3807386730733,2604.95544003722,0.0,1.0
2021-08-26,67.825,68.0,67.706,68.0,1100,63.2176264779588,63.3807386730733,63.1067101852809,63.3807386730733,1180.16926855064,0.0,1.0
2021-08-27,68.73,68.73,68.62,68.62,635,64.0611495441225,64.0611495441225,63.9586218786219,63.9586218786219,681.279532299686,0.0,1.0
2021-08-30,68.4597,68.8,68.4597,68.78,942,63.809211107897,64.1263944221683,63.809211107897,64.1077530284409,1010.65404634064,0.0,1.0
2021-08-31,68.14,68.2999,67.81,68.2999,2147,63.511228429165,63.6602663720153,63.2036454326633,63.6602663720153,2303.4758359802,0.0,1.0
2021-09-01,68.89,68.89,68.72,68.72,1127,64.2102806939415,64.2102806939415,64.0518288472588,64.0518288472588,1209.13705968779,0.0,1.0
2021-09-02,68.49,68.99,68.49,68.54,1247,63.837452819394,64.3034876625784,63.837452819394,63.8840563037124,1337.88279807513,0.0,1.0
2021-09-03,68.625,68.69,68.5506,68.586,1507,63.9632822270538,64.0238667566677,63.893936242388,63.9269315092854,1616.83189791437,0.0,1.0
2021-09-07,68.3929,68.64,68.19,68.64,1460,63.7469488528476,63.9772632723493,63.5578319134834,63.9772632723493,1566.40648371266,0.0,1.0
2021-09-08,68.3929,68.3929,68.3929,68.3929,464,63.7469488528476,63.7469488528476,63.7469488528476,63.7469488528476,497.816855097723,0.0,1.0
2021-09-09,68.3929,68.3929,68.3929,68.3929,168,63.7469488528476,63.7469488528476,63.7469488528476,63.7469488528476,180.244033742279,0.0,1.0
2021-09-10,67.1467,67.8789,67.1467,67.8789,2332,62.5854036096949,63.2678650340541,62.5854036096949,63.2678650340541,2501.95884932735,0.0,1.0
2021-09-13,67.4191,67.6164,67.17,67.37,1268,62.8392993922617,63.0231967413823,62.6071208333873,62.793534770661,1360.41330229292,0.0,1.0
2021-09-14,67.2401,67.37,66.87,67.0,3096,62.6724589184017,62.793534770661,62.3274999274767,62.4486689867046,3321.64005039343,0.0,1.0
2021-09-15,67.2401,67.2401,67.2401,67.2401,438,62.6724589184017,62.6724589184017,62.6724589184017,62.6724589184017,469.921945113799,0.0,1.0
2021-09-16,67.3402,67.3402,67.03,67.03,1430,62.7657590940072,62.7657590940072,62.4766310772957,62.4766310772957,1534.22004911583,0.0,1.0
2021-09-17,65.9371,65.9371,65.776,65.776,377,61.4579721170633,61.4579721170633,61.3078156905893,61.3078156905893,404.4761947669,0.0,1.0
2021-09-20,63.6957,63.6957,63.07,63.34,3586,59.3688311220364,59.3688311220364,58.7856351192755,59.0372939345951,3847.35181547508,0.0,1.0
2021-09-21,63.83,63.83,63.83,63.83,383,59.4940080809157,59.4940080809157,59.4940080809157,59.4940080809157,410.913481686267,0.0,1.0
2021-09-22,65.25,65.93,65.23,65.6184,29855,60.8175470355593,61.4513544222901,60.798905641832,61.1609215080176,32030.8668296175,0.0,1.0
2021-09-23,66.62,66.62,65.66,65.66,3046,62.0944825058845,62.0944825058845,61.1996956069705,61.1996956069705,3267.99599273204,0.0,1.0
2021-09-24,65.595,65.724,65.5,65.6301,1653,61.3345194871037,61.4551407694246,61.2456898605884,61.3673396964794,1767.82236017677,0.20965,1.0
2021-09-27,65.51,65.989,65.51,65.989,1481,61.25504034759,61.7029286749674,61.25504034759,61.7029286749674,1583.87472197326,0.0,1.0
2021-09-28,63.6425,64.3,63.62,64.3,1959,59.5088369000381,60.1236314203944,59.4877983042845,60.1236314203944,2095.07804209697,0.0,1.0
2021-09-29,63.465,63.72,63.28,63.72,5088,59.3428657557594,59.5813031743006,59.1698817462295,59.5813031743006,5441.42780918295,0.0,1.0
2021-09-30,63.5438,63.88,63.53,63.875,2570,59.4165475933321,59.7309109663265,59.4036439212699,59.7262357228257,2748.51994292457,0.0,1.0
2021-10-01,63.832,63.92,63.055,63.67,4012,59.6860286287187,59.768312914333,58.9594957886931,59.5345507392926,4290.6856073982,0.0,1.0
2021-10-04,62.54,62.54,62.45,62.45,2415,58.4779457081099,58.4779457081099,58.3937913250953,58.3937913250953,2582.75317593884,0.0,1.0
2021-10-05,63.3,63.3,62.77,62.77,1443,59.1885827202327,59.1885827202327,58.6930069091471,58.6930069091471,1543.23512748644,0.0,1.0
2021-10-06,62.48,62.48,62.2,62.2,1329,58.4218427861002,58.4218427861002,58.1600291500549,58.1600291500549,1421.31634402597,0.0,1.0
2021-10-07,63.38,63.47,62.5,62.5,3086,59.2633866162457,59.3475409992602,58.4405437601034,58.4405437601034,3300.3628575351,0.0,1.0
2021-10-08,63.5287,63.5291,63.26,63.5291,2935,59.4024283579597,59.4028023774398,59.1511807722263,59.4028023774398,3138.87394260062,0.0,1.0
2021-10-11,63.51,63.9231,63.51,63.9231,556,59.3849429472667,59.7712115653035,59.3849429472667,59.7712115653035,594.62143512298,0.0,1.0
2021-10-12,63.8588,63.885,63.29,63.29,842,59.7110879338831,59.7355862098273,59.1792322332311,59.1792322332311,900.487856786958,0.0,1.0
2021-10-13,64.6716,64.6716,64.5769,64.5769,785,60.4710955173745,60.4710955173745,60.3825464054691,60.3825464054691,839.528465056725,0.0,1.0
2021-10-14,65.363,65.363,64.98,64.98,2410,61.1175881886662,61.1175881886662,60.7594645365043,60.7594645365043,2577.40586087479,0.0,1.0
2021-10-15,65.74,65.9305,65.64,65.9305,2113,61.4701015486272,61.648228326008,61.376596678611,61.648228326008,2259.77534606989,0.0,1.0
2021-10-18,65.8548,65.93,65.56,65.605,1732,61.5774451394057,61.6477608016579,61.3017927825981,61.3438699741054,1852.30993818885,0.0,1.0
2021-10-19,66.0641,66.236,65.83,65.83,1299,61.7731508323496,61.9338857039074,61.5542559316417,61.5542559316417,1389.23245364164,0.0,1.0
2021-10-20,66.2432,66.29,66.07,66.29,5211,61.9406180545485,61.9843783337161,61.7786676196805,61.9843783337161,5572.97175975872,0.0,1.0
2021-10-21,65.8641,66.2,65.68,66.2,1962,61.5861410923172,61.9002239507015,61.4139986266175,61.9002239507015,2098.28643113541,0.0,1.0
2021-10-22,65.69,65.7162,65.16,65.7162,3634,61.4233491136191,61.4478473895633,60.9277733025334,61.4478473895633,3886.42858855559,0.0,1.0
2021-10-25,66.29,66.29,66.1,66.1,441,61.9843783337161,61.9843783337161,61.8067190806854,61.8067190806854,471.633188649702,0.0,1.0
2021-10-26,65.9999,66.36,65.86,66.34,1773,61.7131207057992,62.0498317427274,61.5823073926466,62.0311307687242,1896.15792171411,0.0,1.0
2021-10-27,65.0309,65.282,64.9867,65.282,830,60.8070585153425,61.0418492439531,60.7657293627954,61.0418492439531,887.654300633226,0.0,1.0
2021-10-28,65.195,65.28,64.82,64.82,2860,60.9605000070391,61.0399791465528,60.6098567444784,60.6098567444784,3058.66421663979,0.0,1.0
2021-10-29,65.09,65.09,64.75,64.8,2659,60.8623198935221,60.8623198935221,60.5444033354671,60.5911557704752,2843.70215106476,0.0,1.0
2021-11-01,65.885,65.885,65.745,65.76,1645,61.6056836101506,61.6056836101506,61.474776792128,61.4888025226304,1759.26665607428,0.0,1.0
2021-11-02,65.455,65.58,65.32,65.58,1385,61.2036126690811,61.3204937566013,61.0773810945593,61.3204937566013,1481.20627274339,0.0,1.0
2021-11-03,65.74,65.74,65.705,65.71,767,61.4701015486272,61.4701015486272,61.4373748441215,61.4420500876223,820.278130826125,0.0,1.0
2021-11-04,65.5,65.81,65.2,65.81,1255,61.2456898605884,61.5355549576385,60.9651752505399,61.5355549576385,1342.17608107795,0.0,1.0
2021-11-05,65.215,65.215,65.02,65.1201,1710,60.9792009810423,60.9792009810423,60.7968664845108,60.890464859397,1828.78175190701,0.0,1.0
2021-11-08,66.2208,66.29,65.85,65.85,1977,61.9196729636649,61.9843783337161,61.572956905645,61.572956905645,2114.32837632757,0.0,1.0
2021-11-09,65.935,66.246,65.935,66.246,1811,61.6524360451587,61.943236190909,61.6524360451587,61.943236190909,1936.79751620093,0.0,1.0
2021-11-10,64.905,65.95,64.8269,65.95,2104,60.6893358839922,61.6664617756611,60.6163085805096,61.6664617756611,2250.15017895459,0.0,1.0
2021-11-11,65.485,65.63,65.35,65.56,2164,61.231664130086,61.3672461916094,61.1054325555641,61.3017927825981,2314.31795972325,0.0,1.0
2021-11-12,65.278,65.365,65.19,65.32,1557,61.0381090491525,61.1194582860666,60.9558247635383,61.0773810945593,1665.15391094691,0.0,1.0
2021-11-15,65.53,65.53,65.36,65.36,1440,61.2737413215932,61.2737413215932,61.1147830425657,61.1147830425657,1540.02673844801,0.0,1.0
2021-11-16,65.108,65.33,65.03,65.33,1255,60.879150770125,61.0867315815609,60.8062169715124,61.0867315815609,1342.17608107795,0.0,1.0
2021-11-17,64.955,65.126,64.73,65.06,5214,60.7360883190003,60.8959816467279,60.5257023614639,60.8342684325173,5576.18014879715,0.0,1.0
2021-11-18,64.79,64.84,64.39,64.62,3211,60.5818052834736,60.6285577184817,60.2077858034089,60.4228470044461,3434.04573413649,0.0,1.0
2021-11-19,64.16,64.16,64.13,64.13,416,59.9927246023718,59.9927246023718,59.9646731413669,59.9646731413669,444.896613329424,0.0,1.0
2021-11-22,63.81,64.2499,63.6,64.2499,2294,59.6654575573152,60.0767854805163,59.4690973302812,60.0767854805163,2453.3481513887,0.0,1.0
2021-11-23,63.53,63.79,63.026,63.79,4031,59.4036439212699,59.6467565833119,58.9323793763884,59.6467565833119,4311.00540464161,0.0,1.0
2021-11-24,63.13,63.21,62.6401,62.73,1724,59.0296244412053,59.1044283372182,58.5715440829961,58.6556049611406,1843.75423408636,0.0,1.0
2021-11-26,61.47,62.08,61.47,62.08,576,57.4774435989369,58.0478233060355,57.4774435989369,58.0478233060355,616.010695379202,0.0,1.0
2021-11-29,62.3101,62.47,62.3101,62.47,967,58.2629780119427,58.4124922990986,58.2629780119427,58.4124922990986,1034.17073338835,0.0,1.0
2021-11-30,61.4,62.23,60.94,61.79,7216,57.4119901899256,58.1880806110598,56.9818677878512,57.7766591829886,7717.245100445,0.0,1.0
2021-12-01,61.65,62.92,61.48,62.54,6897,57.645752364966,58.8332642141713,57.4867940859385,58.4779457081099,7376.08639935826,0.0,1.0
2021-12-02,62.355,62.49,62.09,62.142,4442,58.30496169858,58.4311932731018,58.0571737930371,58.1057963254455,4750.55470290697,0.0,1.0
2021-12-03,61.4955,62.49,61.37,62.49,1196,57.501287340791,58.4311932731018,57.3839387289207,58.4311932731018,1279.07776332209,0.0,1.0
2021-12-06,61.6,61.74,61.378,61.59,6195,57.5989999299579,57.7299067479806,57.391419118522,57.5896494429563,6625.32336436486,0.0,1.0
2021-12-07,63.245,63.499,63.0901,63.2494,6715,59.1371550417238,59.3746574115649,58.9923159980688,59.1412692560046,7181.44413102664,0.0,1.0
2021-12-08,63.8438,63.88,63.59,63.59,3898,59.6970622033806,59.7309109663265,59.4597468432796,59.4597468432796,4168.76682393773,0.0,1.0
2021-12-09,63.04,63.425,63.04,63.3964,1925,58.9454700581907,59.3054638077529,58.9454700581907,59.2787214149283,2058.7162996614,0.0,1.0
2021-12-10,62.83,62.83,62.6,62.69,1474,58.7491098311568,58.7491098311568,58.5340486301196,58.6182030131341,1576.38848088358,0.0,1.0
2021-12-13,62.2236,62.73,62.12,62.73,1519,58.1820962993787,58.6556049611406,58.085225254042,58.6556049611406,1624.51431646008,0.0,1.0
2021-12-14,61.598,62.0,61.3,61.905,4210,57.5971298325576,57.9730194100226,57.3184853199094,57.8841897835072,4502.43928393479,0.0,1.0
2021-12-15,61.5,61.5,61.31,61.31,1182,57.5054950599418,57.5054950599418,57.327835806911,57.327835806911,1264.10528114274,0.0,1.0
2021-12-16,62.43,62.96,62.43,62.96,2070,58.3750903510921,58.8706661621778,58.3750903510921,58.8706661621778,2213.78843651901,0.0,1.0
2021-12-17,61.9724,62.23,61.9724,62.23,2775,57.9472120658981,58.1880806110598,57.9472120658981,58.1880806110598,2967.75986055085,0.0,1.0
2021-12-20,61.455,61.455,60.82,61.2339,4359,57.4634178684345,57.4634178684345,56.8696619438318,57.2566786008287,4661.78927284365,0.0,1.0
2021-12-21,62.8015,62.8015,62.34,62.34,1312,58.7224609432022,58.7224609432022,58.2909359680776,58.2909359680776,1403.13547280818,0.0,1.0
2021-12-22,63.38,63.38,62.72,63.0379,8745,59.2633866162457,59.2633866162457,58.646254474139,58.9435064559204,9352.4540470332,0.0,1.0
2021-12-23,63.58,63.59,63.22,63.22,2119,59.6720496506513,59.6814349997628,59.3341770826388,59.3341770826388,2257.77429782872,0.23705,1.0
2021-12-27,63.955,64.2068,63.5,63.5,3256,60.024000242331,60.2603233329575,59.5969668577597,59.5969668577597,3469.23695787179,0.0,1.0
2021-12-28,64.38,64.44,64.38,64.39,853,60.422877579568,60.4791896742367,60.422877579568,60.4322629286795,908.863367648844,0.0,1.0
2021-12-29,64.13,64.13,63.68,63.68,1935,60.1882438517815,60.1882438517815,59.7659031417659,59.7659031417659,2061.72405205219,0.0,1.0
2021-12-30,64.092,64.092,64.06,64.06,249,60.152579525158,60.152579525158,60.1225464080013,60.1225464080013,265.307126078033,0.0,1.0
2021-12-31,64.251,64.3367,64.15,64.15,2432,60.3018065760302,60.3822390179154,60.2070145500045,60.2070145500045,2591.27281374207,0.0,1.0
2022-01-03,64.4132,64.57,64.39,64.45,3899,60.454036938618,60.6011992126857,60.4322629286795,60.4885750233482,4154.3473276235,0.0,1.0
2022-01-04,64.39,64.39,64.12,64.29,1658,60.4322629286795,60.4322629286795,60.1788585026701,60.3384094375649,1766.5831929212,0.0,1.0
2022-01-05,63.3515,64.53,63.3515,64.5,5931,59.4575944234545,60.5636578162399,59.4575944234545,60.5355017689055,6319.42395489484,0.0,1.0
2022-01-06,63.6553,63.89,63.04,63.04,2449,59.7427213294606,59.9629954731065,59.1652407986326,59.1652407986326,2609.38615166708,0.0,1.0
2022-01-07,63.6553,63.6553,63.6553,63.6553,199,59.7427213294606,59.7427213294606,59.7427213294606,59.7427213294606,212.032602769191,0.0,1.0
2022-01-10,63.19,63.23,62.8,63.23,1633,59.3060210353045,59.3435624317503,58.9399924199576,59.3435624317503,1739.94593126678,0.0,1.0
2022-01-11,64.0857,64.0857,63.4316,63.4316,746,60.1466667552178,60.1466667552178,59.5327710698373,59.5327710698373,794.855887767922,0.0,1.0
2022-01-12,64.8079,64.96,64.18,64.18,749,60.8244766680473,60.9672278280326,60.2351705973388,60.2351705973388,798.052359166453,0.0,1.0
2022-01-13,64.21,64.73,64.1,64.73,1161,60.2633266446732,60.751364798469,60.1600878044472,60.751364798469,1237.03443123131,0.0,1.0
2022-01-14,63.93,63.93,63.87,63.87,692,60.0005368695524,60.0005368695524,59.9442247748836,59.9442247748836,737.319402594373,0.0,1.0
2022-01-18,62.87,63.4699,62.87,63.19,2359,59.0056898637378,59.5687169569342,59.0056898637378,59.3060210353045,2513.49200971116,0.0,1.0
2022-01-19,63.0591,63.1007,63.0591,63.1007,567,59.1831668154355,59.2222098677391,59.1831668154355,59.2222098677391,604.133094322268,0.0,1.0
2022-01-20,62.3444,63.5,62.3444,63.5,3707,58.5123959144396,59.5969668577597,58.5123959144396,59.5969668577597,3949.77315811754,0.0,1.0
2022-01-21,61.4118,62.92,61.155,62.92,5850,57.637118256305,59.0526166092951,57.3961024911227,59.0526166092951,6233.11922713451,0.0,1.0
2022-01-24,60.01,60.01,57.76,58.7901,37426,56.3214800178608,56.3214800178608,54.2097764677827,55.176561279754,39877.0461871344,0.0,1.0
2022-01-25,60.2667,60.7184,59.07,59.07,3366,56.5624019295519,56.9863381489165,55.4392572013837,55.4392572013837,3586.44090915124,0.0,1.0
2022-01-26,60.32,61.694,60.32,61.68,1260,56.612425840316,57.9019728082303,56.612425840316,57.8888333194743,1342.51798738282,0.0,1.0
2022-01-27,60.44,61.29,60.21,61.029,26527,56.7250500296535,57.5228047041274,56.5091870000899,57.2778470923183,28264.265596273,0.0,1.0
2022-01-28,60.96,60.96,60.23,60.23,1054,57.2130881834493,57.2130881834493,56.5279576983128,56.5279576983128,1123.02695135039,0.0,1.0
2022-01-31,61.975,62.0,61.12,61.44,1928,58.1657011182623,58.1891644910409,57.3632537692326,57.6635849407993,2054.26561878895,0.0,1.0
2022-02-01,63.5,63.5499,62.82,62.82,2126,59.5969668577597,59.6437997498258,58.9587631181805,58.9587631181805,2265.23273109196,0.0,1.0
2022-02-02,63.92,63.95,63.67,63.67,3184,59.9911515204409,60.0193075677753,59.7565177926545,59.7565177926545,3392.52164430706,0.0,1.0
2022-02-03,62.4,62.9699,62.4,62.76,3085,58.5645784554993,59.0994495013613,58.5645784554993,58.9024510235118,3287.03808815555,0.0,1.0
2022-02-04,62.72,62.77,62.33,62.33,1470,58.8649096270659,58.9118363726232,58.4988810117191,58.4988810117191,1566.27098527995,0.0,1.0
2022-02-07,63.27,63.4555,62.77,63.0,2940,59.3811038281961,59.5552020542137,58.9118363726232,59.1276994021868,3132.54197055991,0.0,1.0
2022-02-08,63.375,63.375,62.95,62.95,1385,59.4796499938664,59.4796499938664,59.0807726566295,59.0807726566295,1475.70429565492,0.0,1.0
2022-02-09,64.6,64.6,64.08,64.35,6527,60.6293552600201,60.6293552600201,60.1413171062242,60.3947215322336,6954.45627273623,0.0,1.0
2022-02-10,63.8216,64.77,63.6,64.32,8697,59.8987996851842,60.7889061949149,59.6908203488743,60.3665654848992,9266.57058433997,0.0,1.0
2022-02-11,62.2391,63.555,62.1832,63.5,1318,58.4135681882959,59.6485862778727,58.3611040867629,59.5969668577597,1404.31643442107,0.0,1.0
2022-02-14,61.155,61.94,61.08,61.94,2486,57.3961024911227,58.1328523963722,57.3257123727868,58.1328523963722,2648.80929891562,0.0,1.0
2022-02-15,62.69,62.7692,62.44,62.505,3633,58.8367535797316,58.9110855446943,58.6021198519451,58.6631246211696,3870.92686362045,0.0,1.0
2022-02-16,62.855,62.855,62.31,62.63,1937,58.9916118400706,58.9916118400706,58.4801103134961,58.7804414850628,2063.85503298454,0.0,1.0
2022-02-17,61.505,62.04,61.505,61.83,1323,57.7245897100238,58.2267058874868,57.7245897100238,58.0296135561461,1409.64388675196,0.0,1.0
2022-02-18,61.105,61.62,60.98,61.62,9461,57.3491757455654,57.8325212248055,57.2318588816722,57.8325212248055,10080.6053004991,0.0,1.0
2022-02-22,59.75,61.0199,59.75,60.52,3227,56.0774609409628,57.2693064246269,56.0774609409628,56.8001328225451,3438.33773435266,0.0,1.0
2022-02-23,59.55,60.72,59.55,60.72,2731,55.8897539587337,56.9878398047743,55.8897539587337,56.9878398047743,2909.85446312895,0.0,1.0
2022-02-24,58.3783,58.3783,56.78,56.91,2558,54.7900726033441,54.7900726033441,53.2900122548598,53.4120217933087,2725.52461248036,0.0,1.0
2022-02-25,60.18,60.18,58.28,58.28,5490,56.4810309527555,56.4810309527555,54.6978146215785,54.6978146215785,5849.54265931085,0.0,1.0
2022-02-28,58.668,59.2091,58.33,58.49,2004,55.0619661671031,55.5698074075241,54.7447413671358,54.8949069529191,2135.24289421838,0.0,1.0
2022-03-01,57.0699,58.81,56.9,58.81,4599,53.5620935256009,55.1952381244858,53.4026364441972,55.1952381244858,4900.19065394729,0.0,1.0
2022-03-02,58.595,58.6651,58.09,58.32,4146,54.9934531185894,55.0592444158607,54.5194929884608,54.7353560180243,4417.52347276918,0.0,1.0
2022-03-03,57.5299,58.04,57.5299,57.94,1478,53.993819584728,54.4725662429035,53.993819584728,54.3787127517889,1574.79490900937,0.0,1.0
2022-03-04,54.5203,56.44,54.32,56.44,9572,51.1692049161435,52.9709103850702,50.981216373441,52.9709103850702,10198.8747422447,0.0,1.0
2022-03-07,53.089,55.38,52.82,55.38,3521,49.8258798978205,51.9760633792556,49.5734140067223,51.9760633792556,3751.59193140865,0.0,1.0
2022-03-08,54.0156,54.8999,53.38,53.99,6747,50.6955263464882,51.5254727684145,50.098993556964,50.6714998527629,7188.86417529514,0.0,1.0
2022-03-09,56.21,56.23,55.9,55.9,1269,52.7550473555066,52.7738180537295,52.4641015330514,52.4641015330514,1352.10740157841,0.0,1.0
2022-03-10,55.455,55.61,54.88,55.04,3137,52.0464534975915,52.1919264088191,51.5067959236827,51.656961509466,3342.44359239675,0.0,1.0
2022-03-11,54.9769,55.9899,54.9769,55.9899,2894,51.5977399565727,52.5484758215634,51.5977399565727,52.5484758215634,3083.52940911577,0.0,1.0
2022-03-14,54.63,55.48,54.63,55.05,5869,51.2721621958962,52.0699168703702,51.2721621958962,51.6663468585775,6253.36354599187,0.0,1.0
2022-03-15,55.1899,55.2021,54.89,54.89,2936,51.7976478926468,51.8090980185628,51.5161812727941,51.5161812727941,3128.2800086952,0.0,1.0
2022-03-16,56.58,57.5,56.53,57.12,6119,53.1023052726306,53.9657573908847,53.0553785270733,53.6091141246493,6519.73616253608,0.0,1.0
2022-03-17,58.4803,58.63,57.0961,57.26,8327,54.885803164281,55.0263018404795,53.5866831402729,53.7405090122097,8872.33911185454,0.0,1.0
2022-03-18,58.295,58.295,58.09,58.09,702,54.7118926452457,54.7118926452457,54.5194929884608,54.5194929884608,747.974307256141,0.0,1.0
2022-03-21,58.865,59.0,58.67,58.67,10067,55.2468575445988,55.3735597576035,55.0638432369254,55.0638432369254,10726.2925230022,0.0,1.0
2022-03-22,59.72,59.7389,59.65,59.7103,1185,56.0493048936285,56.0670432034491,55.9836074498483,56.0402011049903,1262.60620241955,0.0,1.0
2022-03-23,59.04,59.04,59.04,59.04,480,55.4111011540493,55.4111011540493,55.4111011540493,55.4111011540493,511.435423764883,0.0,1.0
2022-03-24,59.5625,59.5929,58.97,59.3599,49696,55.901485645123,55.9300171064218,55.3454037102691,55.7113384721249,52950.6142071242,0.0,1.0
2022-03-25,59.77,59.77,59.3426,59.63,3804,56.0962316391858,56.0962316391858,55.695101818162,55.9648367516253,4053.12573333669,0.0,1.0
2022-03-28,59.8579,59.8579,59.11,59.7899,2379,56.1787288578755,56.1787288578755,55.4767985978295,56.1149084839176,2534.8018190347,0.0,1.0
2022-03-29,61.12,61.15,60.38,60.57,9916,57.3632537692326,57.391409816567,56.6687379349847,56.8470595681024,10565.4034626095,0.0,1.0
2022-03-30,60.54,61.05,60.54,61.0,1616,56.818903520768,57.2975563254524,56.818903520768,57.2506295798951,1721.83259334177,0.0,1.0
2022-03-31,59.995,60.1828,59.995,60.1828,2665,56.3074019941936,56.4836588505067,56.3074019941936,56.4836588505067,2839.53209236128,0.0,1.0
2022-04-01,60.38,60.38,59.71,60.24,1254,56.6687379349847,56.6687379349847,56.039919544517,56.5373430474243,1336.12504458576,0.0,1.0
2022-04-04,60.27,60.27,60.11,60.11,1841,56.5654990947587,56.5654990947587,56.4153335089753,56.4153335089753,1961.56794823156,0.0,1.0
2022-04-05,59.3,60.37,59.145,60.37,6557,55.6551202309472,56.6593525858733,55.5096473197196,56.6593525858733,6986.42098672154,0.0,1.0
2022-04-06,58.64,58.6701,58.57,58.57,1198,55.035687189591,55.0639370904165,54.9699897458108,54.9699897458108,1276.45757847985,0.0,1.0
2022-04-07,58.44,58.44,58.11,58.11,873,54.8479802073618,54.8479802073618,54.5382636866837,54.5382636866837,930.173176972381,0.0,1.0
2022-04-08,59.4,59.4,59.1,59.2537,2327,55.7489737220618,55.7489737220618,55.4674132487181,55.6116660645612,2479.39631479351,0.0,1.0
2022-04-11,58.09,58.21,58.09,58.21,664,54.5194929884608,54.6321171777983,54.5194929884608,54.6321171777983,707.485669541421,0.0,1.0
2022-04-12,57.38,58.2858,57.35,58.2858,1810,53.8531332015472,54.7032581240631,53.8249771542129,54.7032581240631,1928.53774378008,0.0,1.0
2022-04-13,58.48,58.48,57.85,57.85,5171,54.8855216038076,54.8855216038076,54.2942446097858,54.2942446097858,5509.65120060044,0.0,1.0
2022-04-14,58.12,58.12,58.12,58.12,407,54.5476490357951,54.5476490357951,54.5476490357951,54.5476490357951,433.654619733974,0.0,1.0
2022-04-18,59.5,59.5,58.14,58.14,2649,55.8428272131764,55.8428272131764,54.5664197340181,54.5664197340181,2822.48424490245,0.0,1.0
2022-04-19,58.8,58.82,58.59,58.73,3774,55.1858527753743,55.2046234735972,54.9887604440337,55.1201553315941,4021.16101935139,0.0,1.0
2022-04-20,57.23,58.99,57.23,58.91,1384,53.7123529648754,55.364174408492,53.7123529648754,55.2890916156003,1474.63880518874,0.0,1.0
2022-04-21,58.69,59.423,57.9,58.86,1770,55.0826139351483,55.7705600250182,54.3411713553431,55.2421648700431,1885.918125133,0.0,1.0
2022-04-22,56.51,58.13,56.51,58.13,2252,53.0366078288504,54.5570343849066,53.0366078288504,54.5570343849066,2399.48452983024,0.0,1.0
2022-04-25,55.76,55.76,54.9,54.9,555,52.332706645491,52.332706645491,51.5255666219056,51.5255666219056,591.347208728146,0.0,1.0
2022-04-26,54.32,54.9977,54.19,54.9977,24863,50.981216373441,51.6172614827246,50.8592068349921,51.6172614827246,26491.2894605548,0.0,1.0
2022-04-27,54.65,55.06,54.4801,54.52,7798,51.2909328941192,51.6757322076889,51.1314758127155,51.1689233556702,8308.69465524699,0.0,1.0
2022-04-28,55.21,55.3227,54.2637,54.2637,12907,51.8165124443608,51.9222853288469,50.9283768579435,50.9283768579435,13752.2854469445,0.0,1.0
2022-04-29,54.66,55.39,54.66,55.39,1143,51.3003182432306,51.9854487283671,51.3003182432306,51.9854487283671,1217.85560284013,0.0,1.0
2022-05-02,54.22,54.22,53.43,53.96,3423,50.8873628823264,50.8873628823264,50.1459203025212,50.6433438054285,3647.17386572332,0.0,1.0
2022-05-03,55.21,55.43,54.84,54.84,6316,51.8165124443608,52.0229901248129,51.4692545272369,51.4692545272369,6729.63778437292,0.0,1.0
2022-05-04,56.1777,56.1777,54.85,55.0,814,52.7247326778766,52.7247326778766,51.4786398763483,51.6194201130202,867.309239467948,0.0,1.0
2022-05-05,54.035,54.3845,53.69,54.25,2972,50.7137339237645,51.0417518752099,50.3899393794192,50.9155189296608,3166.63766547756,0.0,1.0
2022-05-06,53.5,53.694,53.34,53.45,909,50.2116177463015,50.3936935190637,50.0614521605181,50.1646910007442,968.530833754746,0.0,1.0
2022-05-09,51.33,51.52,51.255,51.51,9598,48.174996989115,48.3533186222327,48.1046068707791,48.3439332731213,10226.5774943653,0.0,1.0
2022-05-10,51.345,52.07,51.345,52.07,3161,48.1890750127822,48.8695128233629,48.1890750127822,48.8695128233629,3368.01536358499,0.0,1.0
2022-05-11,51.58,52.85,51.34,51.34,1780,48.4096307169015,49.6015700540567,48.1843823382265,48.1843823382265,1896.57302979477,0.0,1.0
2022-05-12,51.3971,51.3971,50.79,50.94,1826,48.2379726816529,48.2379726816529,47.6681881370963,47.8089683737682,1945.58559123891,0.0,1.0
2022-05-13,53.29,53.29,52.83,52.9739,4463,50.0145254149608,50.0145254149608,49.5827993558338,49.7178545295476,4755.28395054724,0.0,1.0
2022-05-16,53.37,53.54,53.1,53.1,1621,50.0896082078525,50.2491591427473,49.8362037818431,49.8362037818431,1727.16004567266,0.0,1.0
2022-05-17,54.66,54.66,54.221,54.605,3071,51.3003182432306,51.3003182432306,50.8883014172376,51.2486988231176,3272.12122162907,0.0,1.0
2022-05-18,53.22,54.2321,52.97,54.2321,1910,49.9488279711806,50.8987191547513,49.7141942433942,50.8987191547513,2035.08679039776,0.0,1.0
2022-05-19,53.53,53.9529,53.2,53.46,7943,50.2397737936358,50.6366802075594,49.9300572729577,50.1740763498556,8463.19077284264,0.0,1.0
2022-05-20,54.11,54.155,53.4,54.155,3188,50.7841240421004,50.826358113102,50.1177642551869,50.826358113102,3396.78360617176,0.0,1.0
2022-05-23,55.64,55.64,55.32,55.45,1947,52.2200824561535,52.2200824561535,51.9197512845869,52.0417608230358,2074.50993764631,0.0,1.0
2022-05-24,55.51,55.51,55.19,55.27,964,52.0980729177046,52.0980729177046,51.7977417461379,51.8728245390296,1027.13280939447,0.0,1.0
2022-05-25,55.85,55.85,55.3963,55.3963,150,52.4171747874941,52.4171747874941,51.9913614983073,51.9913614983073,159.823569926526,0.0,1.0
2022-05-26,56.74,56.74,56.491,56.53,1048,53.2524708584139,53.2524708584139,53.0187756655386,53.0553785270733,1116.63400855333,0.0,1.0
2022-05-27,57.1305,57.2199,56.99,56.99,982,53.6189687412164,53.7028737622728,53.4871045862004,53.4871045862004,1046.31163778566,0.0,1.0
2022-05-31,56.71,57.13,56.39,57.13,859,53.2243148110795,53.6184994737608,52.9239836395129,53.6184994737608,915.256310445906,0.0,1.0
2022-06-01,56.0,56.4199,56.0,56.15,757,52.557955024166,52.9520458333561,52.557955024166,52.6987352608379,806.576282895868,0.0,1.0
2022-06-02,57.0264,57.0264,56.68,56.96,1774,53.5212672569661,53.5212672569661,53.1961587637452,53.458948538866,1890.18008699771,0.0,1.0
2022-06-03,56.66,57.0,56.11,57.0,1633,53.1773880655223,53.4964899353118,52.661193864392,53.4964899353118,1739.94593126678,0.0,1.0
2022-06-06,56.72,57.16,56.72,57.16,2297,53.233700160191,53.6466555210952,53.233700160191,53.6466555210952,2447.4316008082,0.0,1.0
2022-06-07,56.675,56.675,56.23,56.39,1062,53.1914660891894,53.1914660891894,52.7738180537295,52.9239836395129,1131.5508750798,0.0,1.0
2022-06-08,55.56,55.9,55.2491,55.9,1189,52.1449996632618,52.4641015330514,51.8532091593866,52.4641015330514,1266.86816428426,0.0,1.0
2022-06-09,54.03,54.7099,54.03,54.7099,1272,50.7090412492087,51.3471511352968,50.7090412492087,51.3471511352968,1355.30387297694,0.0,1.0
2022-06-10,52.33,52.57,52.33,52.55,3567,49.1135319002608,49.3387802789358,49.1135319002608,49.3200095807129,3800.60449285279,0.0,1.0
2022-06-13,50.62,51.17,50.34,50.49,4561,47.5086372022015,48.0248314033317,47.2458474270807,47.3866276637525,4859.70201623256,0.0,1.0
2022-06-14,50.68,51.1099,50.2384,51.1099,4561,47.5649492968702,47.9684254551718,47.1504922801082,47.9684254551718,4859.70201623257,0.0,1.0
2022-06-15,51.36,51.66,50.3801,51.305,5711,48.2031530364494,48.4847135097931,47.2834826770176,48.1515336163364,6085.01605233593,0.0,1.0
2022-06-16,49.57,49.77,49.29,49.72,7396,46.5231755454984,46.7108825277275,46.2603857703775,46.6639557821702,7880.3674878439,0.0,1.0
2022-06-17,49.69,50.035,49.37,50.035,1760,46.6357997348359,46.9595942791812,46.3354685632692,46.9595942791812,1875.26322047124,0.0,1.0
2022-06-21,50.46,50.72,50.38,50.655,3424,47.3584716164182,47.6024906933161,47.2833888235265,47.5414859240916,3648.2393561895,0.0,1.0
2022-06-22,48.82,49.115,48.68,49.05,2617,46.5246678160071,46.8057980291518,46.3912500877351,46.7438540838826,2746.11181546239,0.75159,1.0
2022-06-23,47.83,48.48,47.68,48.48,1483,45.5812138803691,46.2006533330607,45.4382663143633,46.2006533330607,1556.16500662236,0.0,1.0
2022-06-24,49.2841,49.3883,48.48,48.48,4990,46.9669475852289,47.0662484944142,46.2006533330607,46.2006533330607,5236.18569322023,0.0,1.0
2022-06-27,49.85,49.85,49.515,49.525,1644,47.50624110258,47.50624110258,47.1869915385004,47.1965213762342,1725.10807207496,0.0,1.0
2022-06-28,49.17,50.4,49.08,50.07,4261,46.8582121366872,48.0303821779344,46.7724435970837,47.7158975327217,4471.21988753735,0.0,1.0
2022-06-29,48.94,49.36,48.94,49.36,1642,46.6390258688117,47.0392790536278,46.6390258688117,47.0392790536278,1723.00940045443,0.0,1.0
2022-06-30,48.59,48.59,47.6701,48.44,1950,46.3054815481316,46.3054815481316,45.428831775007,46.1625339821258,2046.20483001592,0.0,1.0
2022-07-01,48.57,48.57,47.355,48.1199,4308,46.2864218726642,46.2864218726642,45.1285465880175,45.8574838762696,4520.53867061979,0.0,1.0
2022-07-05,47.1,47.1,46.41,46.71,778,44.8855357258077,44.8855357258077,44.2279769221813,44.5138720541928,816.38326038584,0.0,1.0
2022-07-06,47.0,47.6,46.25,47.6,4160,44.7902373484706,45.3620276124936,44.0754995184418,45.3620276124936,4365.23697070063,0.0,1.0
2022-07-07,48.15,48.15,47.5,47.63,8818,45.886168687848,45.886168687848,45.2667292351564,45.3906171256948,9253.04317491303,0.0,1.0
2022-07-08,48.0759,48.0759,47.775,47.775,4057,45.8155525902412,45.8155525902412,45.5287997728337,45.5287997728337,4257.15538224338,0.0,1.0
2022-07-11,47.74,47.75,47.6201,47.64,4399,45.4954453407656,45.5049751784994,45.3811825863384,45.4001469634285,4616.02822935387,0.0,1.0
2022-07-12,47.19,47.53,47.19,47.38,693,44.9713042654112,45.2953187483576,44.9713042654112,45.1523711823518,727.18971651335,0.0,1.0
2022-07-13,47.49,47.49,46.82,46.82,1150,45.2571993974227,45.2571993974227,44.6187002692637,44.6187002692637,1206.73618180426,0.0,1.0
2022-07-14,46.18,46.18,46.05,46.05,543,44.0087906543058,44.0087906543058,43.8849027637674,43.8849027637674,569.789344973664,0.0,1.0
2022-07-15,47.05,47.05,46.24,46.24,888,44.8378865371392,44.8378865371392,44.0659696807081,44.0659696807081,931.810199514942,0.0,1.0
2022-07-18,47.75,48.125,47.55,48.125,770,45.5049751784994,45.8623440935138,45.314378423825,45.8623440935138,807.988573903722,0.0,1.0
2022-07-19,48.36,48.78,48.31,48.42,4576,46.0862952802561,46.4865484650722,46.0386460915875,46.1434743066584,4801.7606677707,0.0,1.0
2022-07-20,48.84,48.84,48.37,48.7299,2429,46.5437274914745,46.5437274914745,46.0958251179898,46.4388039780263,2548.83668313265,0.0,1.0
2022-07-21,48.87,48.87,48.51,48.51,855,46.5723170046757,46.5723170046757,46.2292428462619,46.2292428462619,897.182117776211,0.0,1.0
2022-07-22,48.393,48.9259,48.3029,48.9259,1797,46.1177437447774,46.6255887976072,46.0318799067966,46.6255887976072,1885.65645104544,0.0,1.0
2022-07-25,49.2126,49.29,48.9659,48.9659,871,46.8988092454328,46.9725701894918,46.663708148542,46.663708148542,913.971490740445,0.0,1.0
2022-07-26,49.02,49.02,48.7,48.771,996,46.7152645706814,46.7152645706814,46.4103097632025,46.4779716111119,1045.13846702352,0.0,1.0
2022-07-27,49.95,49.95,49.05,49.0604,508,47.6015394799171,47.6015394799171,46.7438540838826,46.7537651151257,533.062591614404,0.0,1.0
2022-07-28,50.59,50.59,50.136,50.136,543,48.211449094875,48.211449094875,47.7787944617643,47.7787944617643,569.789344973665,0.0,1.0
2022-07-29,51.02,51.02,50.8,50.8,1129,48.6212321174249,48.6212321174249,48.4115756872831,48.4115756872831,1184.7001297887,0.0,1.0
2022-08-01,51.06,51.22,50.93,50.93,1181,48.6593514683597,48.8118288720992,48.5354635778214,48.5354635778214,1239.26559192246,0.0,1.0
2022-08-02,50.5865,50.91,50.5865,50.91,620,48.2081136516682,48.516403902354,48.2081136516682,48.516403902354,650.588202364037,0.0,1.0
2022-08-03,50.5616,50.6667,50.25,50.25,836,48.1843843557113,48.2845429502926,47.8874346119287,47.8874346119287,877.244737381184,0.0,1.0
2022-08-04,50.6703,50.6703,50.56,50.56,481,48.2879736918768,48.2879736918768,48.1828595816739,48.1828595816739,504.73052473726,0.0,1.0
2022-08-05,51.13,51.13,50.58,50.65,3863,48.7260603324958,48.7260603324958,48.2019192571413,48.2686281212773,4053.58423505205,0.0,1.0
2022-08-08,51.25,51.25,51.23,51.23,2094,48.8404183853004,48.8404183853004,48.8213587098329,48.8213587098329,2197.30918669402,0.0,1.0
2022-08-09,51.3145,51.485,51.17,51.485,507,48.9018858386828,49.0643695720427,48.7641796834306,49.0643695720427,532.01325580414,0.0,1.0
2022-08-10,52.33,52.44,52.33,52.44,812,49.8696408605418,49.9744690756127,49.8696408605418,49.9744690756127,852.060677934835,0.0,1.0
2022-08-11,52.4464,53.0524,52.43,52.672,1770,49.9805681717623,50.5580763384255,49.964939237879,50.1955613110349,1857.3243841683,0.0,1.0
2022-08-12,52.735,52.735,52.735,52.735,93,50.2555992887574,50.2555992887574,50.2555992887574,50.2555992887574,97.5882303546054,0.0,1.0
2022-08-15,52.2,52.21,52.02,52.1099,1276,49.7457529700035,49.7552828077372,49.5742158907966,49.6598891320227,1338.9524938976,0.0,1.0
2022-08-16,52.26,52.3795,52.25,52.25,1642,49.8029319964058,49.9168135573237,49.7934021586721,49.7934021586721,1723.00940045443,0.0,1.0
2022-08-17,51.94,51.94,51.45,51.49,1875,49.4979771889268,49.4979771889268,49.0310151399747,49.0691344909096,1967.50464424608,0.0,1.0
2022-08-18,51.865,51.8869,51.7,51.81,823,49.426503405924,49.4473737505608,49.2692610833176,49.3740892983885,863.603371847745,0.0,1.0
2022-08-19,51.0299,51.1593,50.9,50.9,2004,48.6306666567813,48.7539827570556,48.5068740646203,48.5068740646203,2102.86896377021,0.0,1.0
2022-08-22,50.6668,50.6668,50.52,50.52,562,48.28463824867,48.28463824867,48.144740230739,48.144740230739,589.726725368691,0.0,1.0
2022-08-23,51.21,51.21,50.86,51.1906,1690,48.8022990343655,48.8022990343655,48.4687547136854,48.7838111491621,1773.37751934713,0.0,1.0
2022-08-24,51.36,51.36,51.36,51.36,266,48.9452466003713,48.9452466003713,48.9452466003713,48.9452466003713,279.123325530377,0.0,1.0
2022-08-25,51.6401,51.6401,51.6401,51.6401,53,49.2121773552927,49.2121773552927,49.2121773552927,49.2121773552927,55.6147979440224,0.0,1.0
2022-08-26,50.745,51.055,50.745,51.055,529,48.3591615797476,48.6545865494929,48.3591615797476,48.6545865494929,555.098643629961,0.0,1.0
2022-08-29,50.7058,50.87,50.61,50.61,1016,48.3218046158315,48.4782845514191,48.2305087703425,48.2305087703425,1066.12518322881,0.0,1.0
2022-08-30,49.95,50.84,49.83,50.84,1690,47.6015394799171,48.449695038218,47.4871814271125,48.449695038218,1773.37751934713,0.0,1.0
2022-08-31,49.62,49.785,49.502,49.785,1936,47.2870548347045,47.4442971573108,47.1746027494466,47.4442971573108,2031.51412867222,0.0,1.0
2022-09-01,49.27,49.27,48.8302,48.8302,960,46.9535105140244,46.9535105140244,46.5343882504955,46.5343882504955,1007.36237785399,0.0,1.0
2022-09-02,49.06,49.339,49.06,49.339,1012,46.7533839216163,47.019266394387,46.7533839216163,47.019266394387,1061.92783998775,0.0,1.0
2022-09-06,48.69,49.07,48.69,49.07,834,46.4007799254688,46.76291375935,46.4007799254688,46.76291375935,875.146065760655,0.0,1.0
2022-09-07,48.96,48.96,48.41,48.49,1865,46.6580855442791,46.6580855442791,46.1339444689247,46.2101831707944,1957.01128614343,0.0,1.0
2022-09-08,49.35,49.35,49.05,49.05,813,47.0297492158941,47.0297492158941,46.7438540838826,46.7438540838826,853.1100137451,0.0,1.0
2022-09-09,49.95,50.12,49.95,50.12,192,47.6015394799171,47.7635467213903,47.6015394799171,47.7635467213903,201.472475570799,0.0,1.0
2022-09-12,50.44,50.44,50.44,50.44,190,48.0685015288693,48.0685015288693,48.0685015288693,48.0685015288693,199.373803950269,0.0,1.0
2022-09-13,48.9397,49.54,48.9397,49.54,657,46.6387399736797,47.2108161328347,46.6387399736797,47.2108161328347,689.413627343826,0.0,1.0
2022-09-14,49.145,49.145,48.91,49.03,739,46.8343875423529,46.8343875423529,46.6104363556106,46.7247944084152,775.459163785521,0.0,1.0
2022-09-15,48.69,49.21,48.69,49.09,1709,46.4007799254688,46.8963314876221,46.4007799254688,46.7819734348175,1793.31489974216,0.0,1.0
2022-09-16,47.88,47.88,47.58,47.58,1461,45.6288630690377,45.6288630690377,45.3429679370262,45.3429679370262,1533.07961879654,0.0,1.0
2022-09-19,48.035,48.035,47.67,47.67,878,45.7765755539103,45.7765755539103,45.4287364766296,45.4287364766296,921.316841412297,0.0,1.0
2022-09-20,47.9,47.9,47.58,47.62,2960,45.6479227445051,45.6479227445051,45.3429679370262,45.381087287961,3106.03399838314,0.0,1.0
2022-09-21,47.19,47.8999,47.19,47.7999,2245,44.9713042654112,45.6478274461278,44.9713042654112,45.5525290687906,2355.75889404397,0.0,1.0
2022-09-22,47.1294,47.1294,47.1294,47.1294,185,44.9135534487449,44.9135534487449,44.9135534487449,44.9135534487449,194.127124898946,0.0,1.0
2022-09-23,45.5,45.53,44.99,45.53,1829,43.360761688413,43.3893512016142,42.8747399639934,43.3893512016142,1919.23519697391,0.0,1.0
2022-09-26,43.8,44.87,43.66,44.87,1799,42.1720001996714,43.2022294282935,42.0372038520012,43.2022294282935,1868.44825066215,0.45259,1.0
2022-09-27,43.92,44.15,43.9,44.15,2000,42.2875399262458,42.5089910688469,42.2682833051501,42.5089910688469,2077.20761607799,0.0,1.0
2022-09-28,44.83,44.83,44.19,44.19,2430,43.163716186102,43.163716186102,42.5475043110383,42.5475043110383,2523.80725353476,0.0,1.0
2022-09-29,43.8741,43.8741,43.35,43.35,999,42.2433459808311,42.2433459808311,41.7387262250172,41.7387262250172,1037.56520423096,0.0,1.0
2022-09-30,44.03,44.3132,43.9182,43.9182,1630,42.3934513422724,42.6661250969881,42.2858068303472,42.2858068303472,1692.92420710356,0.0,1.0
2022-10-03,45.49,45.49,45.0199,45.0199,2670,43.7991846822615,43.7991846822615,43.3465578034061,43.3465578034061,2773.07216746412,0.0,1.0
2022-10-04,46.66,46.79,45.8,45.8,11694,44.9256970163623,45.0508650534846,44.0976623092454,44.0976623092454,12145.432931208,0.0,1.0
2022-10-05,46.55,46.6999,46.1251,46.46,2220,44.8197856003357,44.9641139754483,44.4106786851567,44.7331308054049,2305.70045384657,0.0,1.0
2022-10-06,45.9578,46.225,45.88,46.225,3641,44.2495970496908,44.5068655075299,44.1746887936284,44.5068655075299,3781.55646506999,0.0,1.0
2022-10-07,45.335,45.68,45.335,45.68,5190,43.6499458687695,43.982122582671,43.6499458687695,43.982122582671,5390.35376372238,0.0,1.0
2022-10-10,44.82,44.9815,44.82,44.8242,1002,43.1540878755542,43.3095850909023,43.1540878755542,43.1581317659843,1040.68101565507,0.0,1.0
2022-10-11,44.17,44.93,43.84,44.8,7199,42.5282476899426,43.2599992915807,42.2105134418629,43.1348312544584,7476.90881407273,0.0,1.0
2022-10-12,44.0735,44.15,44.0735,44.08,308,42.4353344931557,42.5089910688469,42.4353344931557,42.4415928950118,319.88997287601,0.0,1.0
2022-10-13,45.1,45.38,44.42,44.42,3320,43.4236805708945,43.6932732662349,42.7689554536394,42.7689554536394,3448.16464268947,0.0,1.0
2022-10-14,43.93,44.37,43.93,44.25,1482,42.2971682367937,42.7208139009,42.2971682367937,42.6052741743256,1539.21084351379,0.0,1.0
2022-10-17,45.2063,45.3179,45.2063,45.3179,943,43.5260295120184,43.6334814577326,43.5260295120184,43.6334814577326,979.403390980773,0.0,1.0
2022-10-18,45.575,45.71,45.2,45.71,4732,43.8810253219184,44.0110075143146,43.5199636763732,44.0110075143146,4914.67321964052,0.0,1.0
2022-10-19,45.31,45.5339,45.01,45.5339,6631,43.6258750923998,43.8414529655666,43.3370257759637,43.8414529655666,6886.98185110658,0.0,1.0
2022-10-20,44.77,45.56,44.77,45.26,2761,43.1059463228148,43.8665828560966,43.1059463228148,43.5777335396604,2867.58511399567,0.0,1.0
2022-10-21,46.12,46.12,44.97,44.97,2236,44.4057682467773,44.4057682467773,43.2985125337722,43.2985125337722,2322.31811477519,0.0,1.0
2022-10-24,45.97,46.09,45.91,45.935,3057,44.2613435885592,44.3768833151337,44.203573725272,44.2276445016417,3175.01184117521,0.0,1.0
2022-10-25,46.56,46.56,46.56,46.56,53,44.8294139108836,44.8294139108836,44.8294139108836,44.8294139108836,55.0460018260667,0.0,1.0
2022-10-26,46.7379,46.9799,46.7379,46.9799,1436,45.0007015555302,45.2337066707886,45.0007015555302,45.2337066707886,1491.435068344,0.0,1.0
2022-10-27,46.9,46.9,46.7279,46.7279,610,45.1567764695112,45.1567764695112,44.9910732449823,44.9910732449823,633.548322903787,0.0,1.0
2022-10-28,47.31,47.31,47.31,47.31,209,45.5515372019738,45.5515372019738,45.5515372019738,45.5515372019738,217.06819588015,0.0,1.0
2022-10-31,47.0299,47.0299,46.87,47.0,566,45.281848223528,45.281848223528,45.1278915378675,45.2530595749899,587.849755350071,0.0,1.0
2022-11-01,47.31,47.5939,47.31,47.39,2470,45.5515372019738,45.8248849384279,45.5515372019738,45.6285636863568,2565.35140585632,0.0,1.0
2022-11-02,46.6822,47.34,46.6822,47.34,1724,44.9470718657785,45.5804221336174,44.9470718657785,45.5804221336174,1790.55296505923,0.0,1.0
2022-11-03,46.95,46.99,46.54,46.62,2464,45.2049180222505,45.243431264442,44.8101572897878,44.8871837741708,2559.11978300809,0.0,1.0
2022-11-04,48.19,48.19,47.82,47.95,2669,46.3988285301864,46.3988285301864,46.0425810399152,46.1677490770375,2772.03356365608,0.0,1.0
2022-11-07,48.24,48.325,48.2,48.265,2275,46.4469700829258,46.5288107225827,46.4084568407343,46.4710408592954,2362.82366328871,0.0,1.0
2022-11-08,48.4928,48.86,48.14,48.6519,10975,46.6903737735759,47.0439253368937,46.3506869774471,46.8435601943925,11398.676793228,0.0,1.0
2022-11-09,47.59,48.115,47.59,48.0599,3089,45.8211298973142,46.3266162010774,45.8211298973142,46.2735642099586,3208.24716303246,0.0,1.0
2022-11-10,48.52,48.52,48.1935,48.24,1222,46.7165627782661,46.7165627782661,46.4021984388782,46.4469700829258,1269.17385342365,0.0,1.0
2022-11-11,48.83,48.83,48.51,48.51,866,47.0150404052501,47.0150404052501,46.7069344677183,46.7069344677183,899.43089776177,0.0,1.0
2022-11-14,48.77,48.995,48.77,48.995,1639,46.9572705419629,47.17390752929,46.9572705419629,47.17390752929,1702.27164137591,0.0,1.0
2022-11-15,48.99,49.17,48.99,49.17,805,47.169093374016,47.3424029638777,47.169093374016,47.3424029638777,836.076065471392,0.0,1.0
2022-11-16,48.18,48.7399,48.18,48.7399,532,46.3892002196385,46.9282893272138,46.3892002196385,46.9282893272138,552.537225876746,0.0,1.0
2022-11-17,48.22,48.22,47.68,47.71,1995,46.42771346183,46.42771346183,45.907784692245,45.9366696238886,2072.0145970378,0.0,1.0
2022-11-18,48.0,48.06,47.8,48.06,2504,46.2158906297769,46.2736604930641,46.0233244188195,46.2736604930641,2600.66393532964,0.0,1.0
2022-11-21,48.61,48.61,48.1699,48.1699,1476,46.803217573197,46.803217573197,46.3794756259852,46.3794756259852,1532.97922066556,0.0,1.0
2022-11-22,48.91,48.91,48.5,48.5,2261,47.0920668896331,47.0920668896331,46.6973061571704,46.6973061571704,2348.28320997617,0.0,1.0
2022-11-23,49.17,49.17,48.67,48.67,2232,47.3424029638777,47.3424029638777,46.8609874364842,46.8609874364842,2318.16369954304,0.0,1.0
2022-11-25,49.33,49.33,49.215,49.215,220,47.4964559326436,47.4964559326436,47.3857303613431,47.3857303613431,228.492837768579,0.0,1.0
2022-11-28,48.5144,48.97,48.5144,48.97,1217,46.7111709243593,47.1498367529203,46.7111709243593,47.1498367529203,1263.98083438346,0.0,1.0
2022-11-29,49.19,49.25,48.9759,49.02,714,47.3616595849734,47.4194294482607,47.1555174561435,47.1979783056596,741.563118939843,0.0,1.0
2022-11-30,50.1316,50.1316,49.43,49.43,946,48.2682613061609,48.2682613061609,47.5927390381223,47.5927390381223,982.519202404889,0.0,1.0
2022-12-01,50.0,50.2399,49.88,50.15,2942,48.1415527393509,48.3725359093943,48.0260130127765,48.285977397569,3055.57240325073,0.0,1.0
2022-12-02,49.76,49.7963,49.5696,49.7478,3418,47.910473286202,47.9454240534908,47.7271502533706,47.8987267473336,3549.94781587729,0.0,1.0
2022-12-05,48.815,48.815,48.815,48.815,189,47.0005979394283,47.0005979394283,47.0005979394283,47.0005979394283,196.29611971937,0.0,1.0
2022-12-06,48.6454,48.7,48.28,48.7,3506,46.8373017925364,46.8898723681278,46.4854833251172,46.8898723681278,3641.34495098472,0.0,1.0
2022-12-07,48.4,48.72,48.27,48.65,4126,46.6010230516917,46.9091289892235,46.4758550145694,46.8417308153884,4285.27931196889,0.0,1.0
2022-12-08,48.445,48.705,48.36,48.36,2557,46.6443504491571,46.8946865234017,46.5625098095002,46.5625098095002,2655.70993715571,0.0,1.0
2022-12-09,48.455,48.51,48.455,48.48,1564,46.653978759705,46.7069344677183,46.653978759705,46.6780495360746,1624.37635577299,0.0,1.0
2022-12-12,48.525,48.525,48.1,48.1,2028,46.7213769335401,46.7213769335401,46.3121737352556,46.3121737352556,2106.28852270308,0.0,1.0
2022-12-13,48.67,49.23,48.5701,49.15,2501,46.8609874364842,47.4001728271649,46.764800614111,47.3231463427819,2597.54812390553,0.0,1.0
2022-12-14,48.34,48.46,48.34,48.46,819,46.5432531884045,46.6587929149789,46.5432531884045,46.6587929149789,850.616518783937,0.0,1.0
2022-12-15,47.59,47.6489,47.46,47.54,1588,45.8211298973142,45.8778406464412,45.6959618601919,45.7729883445748,1649.30284716593,0.0,1.0
2022-12-16,47.58,47.58,47.28,47.3236,1008,45.8115015867663,45.8115015867663,45.5226522703302,45.5646317043189,1046.91263850331,0.0,1.0
2022-12-19,47.47,47.475,47.322,47.38,910,45.7055901707398,45.7104043260137,45.5630911746313,45.6189353758089,945.129465315485,0.0,1.0
2022-12-20,48.14,48.2159,48.13,48.13,306,46.3506869774471,46.4237658545054,46.3410586668992,46.3410586668992,317.812765259932,0.0,1.0
2022-12-21,48.8,48.8,48.0401,48.0401,4891,46.9861554736065,46.9861554736065,46.2545001550738,46.2545001550738,5079.81122511873,0.0,1.0
2022-12-22,48.45,48.45,47.77,47.87,2921,46.649164604431,46.649164604431,45.9944394871759,46.0907225926546,3033.76172328191,0.0,1.0
2022-12-23,48.2,48.5,48.2,48.5,1782,46.9284241235615,47.2205097508865,46.9284241235615,47.2205097508865,1830.28519717277,0.54004,1.0
2022-12-27,47.64,47.8,47.47,47.47,7071,46.3831976192213,46.5389766204614,46.2176824304038,46.2176824304038,7262.59631268724,0.0,1.0
2022-12-28,47.4,48.44,47.32,48.44,5044,46.1495291173613,47.1620926254215,46.0716396167413,47.1620926254215,5180.67257830496,0.0,1.0
2022-12-29,47.76,47.85,47.6501,47.83,885,46.5000318701514,46.5876575583489,46.3930311686746,46.5681851831939,908.980022164926,0.0,1.0
2022-12-30,47.76,47.76,47.29,47.29,1224,46.5000318701514,46.5000318701514,46.0424310540087,46.0424310540087,1257.16558997725,0.0,1.0
2023-01-03,47.19,47.84,47.14,47.84,3171,45.9450691782337,46.5779213707714,45.8963882403462,46.5779213707714,3256.9216387401,0.0,1.0
2023-01-04,47.53,47.53,47.31,47.32,729,46.2760995558688,46.2760995558688,46.0619034291638,46.0716396167413,748.753035207042,0.0,1.0
2023-01-05,47.34,47.34,47.03,47.185,2583,46.0911119918963,46.0911119918963,45.7892901769937,45.940201084445,2652.98914943729,0.0,1.0
2023-01-06,48.1,48.1,47.88,48.02,399,46.8310622477864,46.8310622477864,46.6168661210814,46.7531727471664,409.8113320269,0.0,1.0
2023-01-09,48.29,48.4499,48.25,48.4499,1155,47.016049811759,47.1717314511232,46.977105061449,47.1717314511232,1186.2959611305,0.0,1.0
2023-01-10,48.89,48.89,47.88,47.88,984,47.6002210664091,47.6002210664091,46.6168661210814,46.6168661210814,1010.66253311897,0.0,1.0
2023-01-11,48.68,48.9,48.52,48.58,3037,47.3957611272816,47.6099572539866,47.2399821260415,47.2983992515066,3119.29076532755,0.0,1.0
2023-01-12,49.38,49.5499,49.38,49.5499,394,48.0772942577067,48.2427120846485,48.0772942577067,48.2427120846485,404.675851675686,0.0,1.0
2023-01-13,50.03,50.03,49.45,49.45,1568,48.7101464502444,48.7101464502444,48.1454475707493,48.1454475707493,1610.4866381408,0.0,1.0
2023-01-17,50.03,50.03,49.79,49.79,5275,48.7101464502444,48.7101464502444,48.4764779483843,48.4764779483843,5417.93177053106,0.0,1.0
2023-01-18,49.47,50.42,49.14,50.22,104706,48.1649199459043,49.089857765767,47.8436257558467,48.8951340142169,107543.121130848,0.0,1.0
2023-01-19,49.88,49.88,49.5,49.5,27463,48.5641036365819,48.5641036365819,48.1941285086368,48.1941285086368,28207.1393770795,0.0,1.0
2023-01-20,50.36,50.36,49.86,49.86,1531,49.031440640302,49.031440640302,48.5446312614269,48.5446312614269,1572.48408354181,0.0,1.0
2023-01-23,50.35,50.6799,50.22,50.67,4793,49.0217044527245,49.3429012809063,48.8951340142169,49.3332624552046,4922.871464674,0.0,1.0
2023-01-24,50.36,50.36,50.02,50.1,1986,49.031440640302,49.031440640302,48.7004102626669,48.7782997632869,2039.81279550231,0.0,1.0
2023-01-25,50.1974,50.1974,49.75,49.75,400,48.8731302302918,48.8731302302918,48.4375331980743,48.4375331980743,410.838428097142,0.0,1.0
2023-01-26,50.31,50.31,49.84,49.84,2054,48.9827597024145,48.9827597024145,48.5251588862719,48.5251588862719,2109.65532827882,0.0,1.0
2023-01-27,50.1,50.11,50.0799,50.0799,25030,48.7782997632869,48.7880359508644,48.7587300262561,48.7587300262561,25708.2146381787,0.0,1.0
2023-01-30,49.54,49.59,49.37,49.59,870,48.2330732589468,48.2817541968343,48.0675580701292,48.2817541968343,893.573581111284,0.0,1.0
2023-01-31,50.3342,50.3342,49.7151,49.7151,1731,49.006321276352,49.006321276352,48.4035539034289,48.4035539034289,1777.90329759038,0.0,1.0
2023-02-01,50.425,50.425,49.8101,49.85,928,49.0947258595557,49.0947258595557,48.4960476854151,48.5348950738494,953.145153185371,0.0,1.0
2023-02-02,49.6353,50.14,49.51,50.14,4671,48.3258591265604,48.8172445135969,48.2038646962143,48.8172445135969,4797.56574410438,0.0,1.0
2023-02-03,48.74,48.78,48.74,48.78,1011,47.4541782527466,47.4931230030566,47.4541782527466,47.4931230030566,1038.39412701553,0.0,1.0
2023-02-06,48.5925,48.5925,48.1801,48.1801,3714,47.3105694859784,47.3105694859784,46.9090491102822,46.9090491102822,3814.63480488197,0.0,1.0
2023-02-07,48.7828,48.84,48.7828,48.84,216,47.4958491355783,47.5515401285216,47.4958491355783,47.5515401285216,221.852751172457,0.0,1.0
2023-02-08,48.96,49.13,47.22,47.22,2185,47.6683743794516,47.8338895682692,45.9742777409662,45.9742777409662,2244.20491348064,0.0,1.0
2023-02-09,48.78,48.97,48.77,48.97,3165,47.4931230030566,47.6781105670291,47.4833868154791,47.6781105670291,3250.75906231864,0.0,1.0
2023-02-10,48.8137,48.8137,48.63,48.63,131,47.5259339551928,47.5259339551928,47.3470801893941,47.3470801893941,134.549585201814,0.0,1.0
2023-02-13,49.78,49.78,49.78,49.78,810,48.4667417608068,48.4667417608068,48.4667417608068,48.4667417608068,831.947816896714,0.0,1.0
2023-02-14,49.67,49.67,49.56,49.5601,1091,48.3596436974543,48.3596436974543,48.2525456341018,48.2526429959776,1120.56181263496,0.0,1.0
2023-02-15,49.75,49.75,49.0939,49.0939,923,48.4375331980743,48.4375331980743,47.7987419311144,47.7987419311144,948.009672834156,0.0,1.0
2023-02-16,50.02,50.02,49.75,49.89,498,48.7004102626669,48.7004102626669,48.4375331980743,48.5738398241594,511.493842980942,0.0,1.0
2023-02-17,49.25,49.74,49.25,49.74,1493,47.9507238191992,48.4277970104968,47.9507238191992,48.4277970104968,1533.45443287258,0.0,1.0
2023-02-21,48.56,48.935,48.56,48.935,348,47.2789268763515,47.6440339105079,47.2789268763515,47.6440339105079,357.429432444514,0.0,1.0
2023-02-22,48.51,48.51,48.3323,48.3323,1357,47.230245938464,47.230245938464,47.0572338852118,47.0572338852118,1393.76936731956,0.0,1.0
2023-02-23,48.87,48.87,48.765,48.765,411,47.5807486912541,47.5807486912541,47.4785187216903,47.4785187216903,422.136484869814,0.0,1.0
2023-02-24,47.925,47.925,47.925,47.925,61,46.6606789651801,46.6606789651801,46.6606789651801,46.6606789651801,62.6528602848143,0.0,1.0
2023-02-27,48.5,48.6549,48.38,48.38,747,47.2205097508865,47.371323296462,47.1036754999565,47.1036754999565,767.240764471414,0.0,1.0
2023-02-28,48.57,48.6399,48.42,48.42,630,47.2886630639291,47.3567190150958,47.1426202502665,47.1426202502665,647.070524252998,0.0,1.0
2023-03-01,49.01,49.035,49.01,49.035,283,47.7170553173392,47.7413957862829,47.7170553173392,47.7413957862829,290.668187878728,0.0,1.0
2023-03-02,49.29,49.29,48.77,48.77,1150,47.9896685695092,47.9896685695092,47.4833868154791,47.4833868154791,1181.16048077928,0.0,1.0
2023-03-03,49.745,49.745,49.53,49.53,523,48.4326651042856,48.4326651042856,48.2233370713693,48.2233370713693,537.171244737013,0.0,1.0
2023-03-06,49.73,49.84,49.51,49.84,921,48.4180608229193,48.5251588862719,48.2038646962143,48.5251588862719,945.95548069367,0.0,1.0
2023-03-07,48.69,48.69,48.69,48.69,29,47.4054973148591,47.4054973148591,47.4054973148591,47.4054973148591,29.7857860370428,0.0,1.0
2023-03-08,48.91,48.91,48.422,48.422,551,47.6196934415641,47.6196934415641,47.144567487782,47.144567487782,565.929934703814,0.0,1.0
2023-03-09,47.68,48.8,47.68,48.8,1098,46.4221423695313,47.5125953782116,46.4221423695313,47.5125953782116,1127.75148512666,0.0,1.0
2023-03-10,47.075,47.3777,47.075,47.32,1346,45.8331030210924,46.1278174190634,45.8331030210924,46.0716396167413,1382.47131054688,0.0,1.0
2023-03-13,46.55,46.91,46.5,46.91,460,45.3219531732736,45.6724559260637,45.2732722353861,45.6724559260637,472.464192311713,0.0,1.0
2023-03-14,47.09,47.5,46.57,46.57,1790,45.8477073024587,46.2468909931363,45.3414255484286,45.3414255484286,1838.50196573471,0.0,1.0
2023-03-15,45.28,45.28,44.58,44.58,2103,44.0854573509308,44.0854573509308,43.4039242205056,43.4039242205056,2159.98303572072,0.0,1.0
2023-03-16,45.84,45.84,45.05,45.08,1256,44.6306838552709,44.6306838552709,43.8615250366482,43.8907335993807,1290.03266422503,0.0,1.0
2023-03-17,45.1,45.1,44.95,44.95,229,43.9102059745357,43.9102059745357,43.7641631608732,43.7641631608732,235.205000085614,0.0,1.0
2023-03-20,45.4477,45.6929,45.4477,45.6929,332,44.2487332166055,44.4874645360058,44.2487332166055,44.4874645360058,340.995895320628,0.0,1.0
2023-03-21,46.66,46.66,46.62,46.62,584,45.4290512366261,45.4290512366261,45.3901064863161,45.3901064863161,599.824105021828,0.0,1.0
2023-03-22,46.2989,47.01,46.2989,46.54,7387,45.0774775032025,45.7698178018387,45.0774775032025,45.3122169856961,7587.15867088397,0.0,1.0
2023-03-23,45.89,47.0988,45.8814,46.25,2452,44.6793647931584,45.8562751475269,44.6709916718418,45.0298675459485,2518.43956423548,0.0,1.0
2023-03-24,45.9406,45.9406,45.52,45.52,628,44.7286299023006,44.7286299023006,44.3191258527908,44.3191258527908,645.016332112513,0.0,1.0
2023-03-27,46.5197,46.6899,46.03,46.04,4784,45.2924525249137,45.4581624374828,44.8156714192435,44.8254076068209,4913.62760004182,0.0,1.0
2023-03-28,47.0494,47.0494,47.0494,47.0494,131,45.808178380894,45.808178380894,45.808178380894,45.808178380894,134.549585201814,0.0,1.0
2023-03-29,47.54,47.54,47.24,47.41,1185,46.2858357434463,46.2858357434463,45.9937501161212,46.1592653049388,1217.10884323778,0.0,1.0
2023-03-30,48.2089,48.2089,48.2089,48.2089,60,46.9370893305054,46.9370893305054,46.9370893305054,46.9370893305054,61.6257642145714,0.0,1.0
2023-03-31,47.77,48.19,47.69,47.69,1198,46.5097680577289,46.918687935984,46.4318785571088,46.4318785571088,1230.46109215094,0.0,1.0
2023-04-03,48.4003,48.5776,48.13,48.24,1363,47.1234399607388,47.2960625664879,46.8602708105189,46.9673688738715,1399.93194374101,0.0,1.0
2023-04-04,48.01,48.01,47.901,47.901,1803,46.7434365595889,46.7434365595889,46.6373121149941,46.6373121149941,1851.85421464787,0.0,1.0
2023-04-05,47.2,47.59,47.03,47.59,3752,45.9548053658112,46.3345166813338,45.7892901769937,46.3345166813338,3853.6644555512,0.0,1.0
2023-04-06,47.55,47.877,47.55,47.6,907,46.2955719310238,46.6139452648081,46.2955719310238,46.3442528689113,931.57613571027,0.0,1.0
2023-04-10,47.8337,48.01,47.805,48.01,657,46.5717875725976,46.7434365595889,46.5438447142501,46.7434365595889,674.802118149555,0.0,1.0
2023-04-11,48.1989,48.2,48.09,48.182,1664,46.9273531429279,46.9284241235615,46.8213260602089,46.910898985922,1709.08786088411,0.0,1.0
2023-04-12,48.145,48.5161,48.14,48.5161,3497,46.8748750918852,47.2361850128863,46.8700069980964,47.2361850128863,3591.75495763927,0.0,1.0
2023-04-13,48.8581,48.8581,48.38,48.38,954,47.5691626280369,47.5691626280369,47.1036754999565,47.1036754999565,979.849651011684,0.0,1.0
2023-04-14,49.02,49.02,48.62,48.76,5752,47.7267915049167,47.7267915049167,47.3373440018166,47.4736506279016,5907.8565960369,0.0,1.0
2023-04-17,49.2185,49.2185,49.2185,49.2185,162,47.9200548283301,47.9200548283301,47.9200548283301,47.9200548283301,166.389563379343,0.0,1.0
2023-04-18,49.355,49.5337,49.3,49.5337,40752,48.052953788763,48.226939460773,47.9994047570867,48.226939460773,41856.2190545368,0.0,1.0
2023-04-19,48.8531,49.1,48.76,49.1,1255,47.5642945342481,47.8046810055367,47.4736506279016,47.8046810055367,1289.00556815478,0.0,1.0
2023-04-20,48.56,48.56,48.56,48.56,114,47.2789268763515,47.2789268763515,47.2789268763515,47.2789268763515,117.088952007686,0.0,1.0
2023-04-21,48.16,48.31,47.98,48.31,3370,46.8894793732514,47.035522186914,46.7142279968564,47.035522186914,3461.31375671843,0.0,1.0
2023-04-24,48.12,48.33,48.12,48.33,236,46.8505346229414,47.054994562069,46.8505346229414,47.054994562069,242.394672577314,0.0,1.0
2023-04-25,47.3022,47.4235,47.3022,47.4235,478,46.0543092028533,46.1724091581684,46.0543092028533,46.1724091581684,490.951921576085,0.0,1.0
2023-04-26,47.295,47.6517,47.295,47.33,1033,46.0472991477975,46.394588958687,46.0472991477975,46.0813758043188,1060.99024056087,0.0,1.0
2023-04-27,47.55,47.55,47.33,47.33,423,46.2955719310238,46.2955719310238,46.0813758043188,46.0813758043188,434.461637712728,0.0,1.0
2023-04-28,48.075,48.075,47.32,47.32,689,46.8067217788427,46.8067217788427,46.0716396167413,46.0716396167413,707.669192397327,0.0,1.0
2023-05-01,47.6065,48.19,47.6,48.19,824,46.3505813908367,46.918687935984,46.3442528689113,46.918687935984,846.327161880113,0.0,1.0
2023-05-02,47.09,47.168,47.01,47.01,539,45.8477073024587,45.9236495655632,45.7698178018387,45.7698178018387,553.604781860899,0.0,1.0
2023-05-03,46.815,47.175,46.815,47.0694,2796,45.5799621440774,45.9304648968675,45.5799621440774,45.827650756049,2871.76061239902,0.0,1.0
2023-05-04,46.3399,46.56,46.25,46.5,3471,45.1173958722702,45.3316893608511,45.0298675459485,45.2732722353861,3565.05045981295,0.0,1.0
2023-05-05,47.215,47.24,46.97,46.97,595,45.9694096471775,45.9937501161212,45.7308730515287,45.7308730515287,611.122161794499,0.0,1.0
2023-05-08,47.2187,47.3099,47.14,47.14,1611,45.9730120365812,46.061806067288,45.8963882403462,45.8963882403462,1654.65176916124,0.0,1.0
2023-05-09,46.86,47.16,45.62,45.62,1705,45.6237749881761,45.9158606155012,44.4164877285658,44.4164877285658,1751.19879976407,0.0,1.0
2023-05-10,47.015,47.14,46.87,47.14,1545,45.7746858956274,45.8963882403462,45.6335111757536,45.8963882403462,1586.86342852521,0.0,1.0
2023-05-11,47.465,47.465,47.18,47.18,845,46.212814336615,46.212814336615,45.9353329906562,45.9353329906562,867.896179355214,0.0,1.0
2023-05-12,47.13,47.6555,47.13,47.6555,3947,45.8866520527687,46.3982887099665,45.8866520527687,46.3982887099665,4053.94818924855,0.0,1.0
2023-05-15,48.0054,48.0054,47.36,47.36,1287,46.7389579133033,46.7389579133033,46.1105843670513,46.1105843670513,1321.87264240255,0.0,1.0
2023-05-16,47.48,47.7,47.39,47.7,1518,46.2274186179813,46.4416147446863,46.1397929297838,46.4416147446863,1559.13183462865,0.0,1.0
2023-05-17,47.9639,47.9639,47.42,47.42,897,46.6985527348566,46.6985527348566,46.1690014925163,46.1690014925163,921.305175007842,0.0,1.0
2023-05-18,47.7894,47.7894,47.52,47.665,939,46.5286562616292,46.5286562616292,46.2663633682913,46.4075380881651,964.443209958042,0.0,1.0
2023-05-19,47.685,47.838,47.62,47.71,2298,46.4270104633201,46.5759741332559,46.3637252440663,46.4513509322638,2360.26676941808,0.0,1.0
2023-05-22,47.7237,47.8083,47.7237,47.7301,494,46.464689509245,46.5470576561507,46.464689509245,46.4709206692946,507.385458699971,0.0,1.0
2023-05-23,46.7546,47.5,46.7546,47.5,1131,45.5211555711093,46.2468909931363,45.5211555711093,46.2468909931363,1161.64565544467,0.0,1.0
2023-05-24,46.5244,46.5244,46.2201,46.49,2611,45.2970285330752,45.2970285330752,45.0007563450918,45.2635360478086,2681.74783940409,0.0,1.0
2023-05-25,46.4979,46.4979,46.4979,46.4979,72,45.2712276359948,45.2712276359948,45.2712276359948,45.2712276359948,73.9509170574856,0.0,1.0
2023-05-26,47.125,47.125,46.9275,46.9275,674,45.88178395898,45.88178395898,45.6894942543243,45.6894942543243,692.262751343684,0.0,1.0
2023-05-30,46.4744,46.5553,46.37,46.4383,1016,45.2483475951877,45.3271133526897,45.1467017968785,45.2131999580329,1043.52960736674,0.0,1.0
2023-05-31,45.97,45.97,45.8699,45.8699,434,44.7572542937784,44.7572542937784,44.6597950561276,44.6597950561276,445.7596944854,0.0,1.0
2023-06-01,46.96,47.66,45.945,46.49,8021,45.7211368639512,46.4026699943763,44.7329138248347,45.2635360478086,8238.33757941794,0.0,1.0
2023-06-02,47.9697,48.5,46.805,47.53,22930,46.7041997236516,47.2205097508865,45.5702259564999,46.2760995558688,23551.3128906687,0.0,1.0
2023-06-05,47.795,47.92,45.76,47.5,4034,46.5341085266726,46.6558108713914,44.5527943546509,46.2468909931363,4143.30554735968,0.0,1.0
2023-06-06,48.6555,48.6555,47.5447,47.61,2359,47.3719074677167,47.3719074677167,46.2904117516077,46.3539890564888,2422.9196297029,0.0,1.0
2023-06-07,48.4594,48.8387,48.405,48.8387,2843,47.1809808293219,47.5502744241365,47.1280159689003,47.5502744241365,2920.03412770044,0.0,1.0
2023-06-08,48.875,48.875,48.76,48.865,832,47.5856167850429,47.5856167850429,47.4736506279016,47.5758805974654,854.543930442055,0.0,1.0
2023-06-09,49.05,49.22,49.0,49.0,1213,47.7560000676492,47.9215152564667,47.7073191297617,47.7073191297617,1245.86753320458,0.0,1.0
2023-06-12,48.9971,49.025,48.81,49.025,1077,47.7044956353642,47.7316595987054,47.5223315657891,47.7316595987054,1106.18246765156,0.0,1.0
2023-06-13,49.38,49.53,48.6,49.0,3274,48.0772942577067,48.2233370713693,47.3178716266616,47.7073191297617,3362.71253397511,0.0,1.0
2023-06-14,49.9969,50.0593,49.9969,50.0593,600,48.6779196693629,48.7386734798465,48.6779196693629,48.7386734798465,616.257642145713,0.0,1.0
2023-06-15,50.4203,50.43,49.98,49.99,7683,49.0901498513943,49.0995939533445,48.6614655123569,48.6712016999344,7891.17910767586,0.0,1.0
2023-06-16,50.4758,50.58,50.345,50.56,1498,49.1441856924495,49.245636767007,49.0168363589357,49.226164391852,1538.5899132238,0.0,1.0
2023-06-20,49.6085,49.77,49.6085,49.77,1073,48.2997661438527,48.4570055732293,48.2997661438527,48.4570055732293,1102.07408337058,0.0,1.0
2023-06-21,49.6094,49.662,49.48,49.6399,1499,48.3006424007346,48.3518547473923,48.1746561334818,48.330337772846,1539.61700929404,0.0,1.0
2023-06-22,49.375,49.421,49.1899,49.275,2236,48.1965625555311,48.2414646695069,48.0158803534242,48.0989492642794,2290.67166092595,0.1275,1.0
2023-06-23,48.8934,48.8934,48.7662,48.8064,1701,47.7264569448629,47.7264569448629,47.6022928383907,47.6415333814739,1742.59056137524,0.0,1.0
2023-06-26,48.79,48.79,48.79,48.79,124,47.6255248017086,47.6255248017086,47.6255248017086,47.6255248017086,127.031881017361,0.0,1.0
2023-06-27,48.98,49.05,47.73,47.73,1480,47.8109900550869,47.8793193589631,46.5908239144405,46.5908239144405,1516.1869669814,0.0,1.0
2023-06-28,48.98,48.98,48.98,48.98,113,47.8109900550869,47.8109900550869,47.8109900550869,47.8109900550869,115.762923830336,0.0,1.0
2023-06-29,49.085,49.085,48.92,49.005,2071,47.9134840109012,47.9134840109012,47.7524220803359,47.8353933778998,2121.63730312059,0.0,1.0
2023-06-30,49.61,49.61,49.35,49.35,1938,48.4259537899727,48.4259537899727,48.1721592327182,48.1721592327182,1985.38536622294,0.0,1.0
2023-07-03,49.37,49.55,48.16,48.16,1557,48.1916818909686,48.3673858152216,47.0105610668229,47.0105610668229,1595.06966729056,0.0,1.0
2023-07-05,49.2002,49.2002,49.0,49.09,1894,48.0259345224232,48.0259345224232,47.8305127133372,47.9183646754638,1940.30953747484,0.0,1.0
2023-07-06,48.1,48.5919,48.1,48.22,8548,46.9519930920719,47.432152871739,46.9519930920719,47.0691290415739,8757.00418497093,0.0,1.0
2023-07-07,48.6702,48.95,48.34,48.34,1370,47.5085840787891,47.7817060677114,47.186264991076,47.186264991076,1403.49739511116,0.0,1.0
2023-07-10,48.6669,48.77,48.6669,48.74,4669,47.5053628401778,47.6060021434583,47.5053628401778,47.5767181560828,4783.16010056496,0.0,1.0
2023-07-11,49.118,49.118,48.7301,48.79,1338,47.9456963970143,47.9456963970143,47.5670544402489,47.6255248017086,1370.71497420345,0.0,1.0
2023-07-12,50.02,50.1448,48.1,48.1,2245,48.8261682841047,48.9479896715868,46.9519930920719,46.9519930920719,2299.89171680624,0.0,1.0
2023-07-13,50.56,50.8386,50.2199,50.2199,744,49.3532800568639,49.6252306862911,49.0212972533168,49.0212972533168,762.191286104162,0.0,1.0
2023-07-14,50.73,50.76,50.3878,50.759,9843,49.5192226519918,49.5485066393673,49.1851899693284,49.5475305064548,10083.6677810797,0.0,1.0
2023-07-17,51.56,51.56,51.0,51.0,1204,50.329412969381,50.329412969381,49.7827785383714,49.7827785383714,1233.43858665243,0.0,1.0
2023-07-18,51.42,51.42,51.36,51.36,8650,50.1927543616286,50.1927543616286,50.1341863868776,50.1341863868776,8861.49815161425,0.0,1.0
2023-07-19,51.2862,51.3241,51.055,51.141,949,50.0621477779338,50.0991432153182,49.8364658485598,49.9204132790363,972.203670044153,0.0,1.0
2023-07-20,51.126,51.51,51.126,51.3,9094,49.9057712853486,50.2806063237551,49.9057712853486,50.0756184121265,9316.35424170867,0.0,1.0
2023-07-21,51.45,51.525,51.38,51.48,3813,50.2220383490041,50.2952483174429,50.1537090451279,50.2513223363796,3906.23034128383,0.0,1.0
2023-07-24,51.49,51.81,50.89,50.89,764,50.2610836655048,50.5734461975103,49.6754039179945,49.6754039179945,782.680299171478,0.0,1.0
2023-07-25,52.26,52.26,52.08,52.08,891,51.0127060081429,51.0127060081429,50.8370020838899,50.8370020838899,912.785532148937,0.0,1.0
2023-07-26,52.1085,52.1085,51.87,51.87,826,50.8648218718966,50.8648218718966,50.6320141722613,50.6320141722613,846.196239680159,0.0,1.0
2023-07-27,51.67,52.519,51.67,52.51,1768,50.4367875897579,51.2655244324849,50.4367875897579,51.2567392362722,1811.22875515075,0.0,1.0
2023-07-28,52.8438,52.94,52.67,52.731,928,51.5825724024704,51.6764763886545,51.4129205022749,51.4724646099385,950.690206323472,0.0,1.0
2023-07-31,53.1094,53.1094,52.64,52.64,858,51.8418333040349,51.8418333040349,51.3836365148994,51.3836365148994,878.978660587866,0.0,1.0
2023-08-01,52.58,52.7,52.58,52.7,435,51.3250685401484,51.4422044896505,51.3250685401484,51.4422044896505,445.636034214127,0.0,1.0
2023-08-02,51.14,51.52,51.14,51.52,1891,49.9194371461238,50.2903676528803,49.9194371461238,50.2903676528803,1937.23618551475,0.0,1.0
2023-08-03,51.3812,51.68,51.3812,51.541,1615,50.1548804046229,50.446548918883,50.1548804046229,50.3108664440431,1654.48780518578,0.0,1.0
2023-08-04,51.485,52.05,51.485,51.704,836,50.2562030009422,50.8077180965143,50.2562030009422,50.4699761087834,856.440746213817,0.0,1.0
2023-08-07,51.77,51.77,51.5884,51.5884,578,50.5344008810096,50.5344008810096,50.3571351440965,50.3571351440965,592.132477645438,0.0,1.0
2023-08-08,51.65,51.6577,51.615,51.6577,844,50.4172649315075,50.4247811549339,50.3831002795694,50.4247811549339,864.636351440744,0.0,1.0
2023-08-09,51.89,51.89,51.89,51.89,57,50.6515368305116,50.6515368305116,50.6515368305116,50.6515368305116,58.3936872418512,0.0,1.0
2023-08-10,51.95,52.27,51.95,51.99,772,50.7101048052626,51.0224673372681,50.7101048052626,50.7491501217633,790.875904398406,0.0,1.0
2023-08-11,51.36,51.45,51.36,51.45,387,50.1341863868776,50.2220383490041,50.1341863868776,50.2220383490041,396.462402852568,0.0,1.0
2023-08-14,51.3919,51.49,50.06,50.06,3473,50.1653250267869,50.2610836655048,48.8652136006054,48.8652136006054,3557.91711913945,0.0,1.0
2023-08-15,51.02,51.02,50.97,51.01,728,49.8023011966218,49.8023011966218,49.7534945509959,49.7925398674966,745.800075650309,0.0,1.0
2023-08-16,50.6909,51.182,50.6,51.03,797,49.4810558551124,49.9604347284495,49.3923253733646,49.8120625257469,816.48717073255,0.0,1.0
2023-08-17,50.18,50.9427,50.0,50.0,1330,48.9823495501074,49.7268461224842,48.8066456258543,48.8066456258543,1362.51936897653,0.0,1.0
2023-08-18,50.3146,50.3699,50.04,50.1499,1585,49.1137370401322,49.1677171901944,48.845690942355,48.9529679494406,1623.75428558481,0.0,1.0
2023-08-21,50.66,50.66,49.36,49.36,2360,49.4508933481156,49.4508933481156,48.1819205618434,48.1819205618434,2417.70354194331,0.0,1.0
2023-08-22,50.9355,50.9355,50.64,50.84,767,49.7198179655141,49.7198179655141,49.4313706898653,49.6265972723687,785.753651131575,0.0,1.0
2023-08-23,51.42,51.42,50.0,50.0,748,50.1927543616286,50.1927543616286,48.8066456258543,48.8066456258543,766.289088717625,0.0,1.0
2023-08-24,51.045,51.6801,51.045,51.6801,1045,49.8267045194347,50.4466465321743,49.8267045194347,50.4466465321743,1070.55093276727,0.0,1.0
2023-08-25,51.55,51.55,51.2885,51.2885,359,50.3196516402558,50.3196516402558,50.0643928836326,50.0643928836326,367.777784558326,0.0,1.0
2023-08-28,52.0002,52.06,52.0002,52.06,228,50.759106677471,50.8174794256395,50.759106677471,50.8174794256395,233.574748967405,0.0,1.0
2023-08-29,52.607,52.62,52.29,52.29,2994,51.3514241287864,51.3641138566491,51.0419899955184,51.0419899955184,3067.20525617723,0.0,1.0
2023-08-30,52.5837,52.98,52.5837,52.98,1216,51.3286802319247,51.7155217051552,51.3286802319247,51.7155217051552,1245.73199449283,0.0,1.0
2023-08-31,52.1856,52.372,52.1856,52.372,380,50.9400817194517,51.1220328943448,50.9400817194517,51.1220328943448,389.291248279007,0.0,1.0
2023-09-01,52.16,52.54,51.98,51.98,2650,50.9150927168912,51.2860232236477,50.7393887926382,50.7393887926382,2714.7942314194,0.0,1.0
2023-09-05,51.61,52.215,50.43,50.43,3332,50.3782196150068,50.9687800270797,49.2263827782367,49.2263827782367,3413.46957701488,0.0,1.0
2023-09-06,51.575,51.595,51.575,51.595,347,50.3440549630687,50.3635776213191,50.3440549630687,50.3635776213191,355.484376717936,0.0,1.0
2023-09-07,50.86,51.0599,50.74,50.74,546,49.646119930619,49.8412488998312,49.528983981117,49.528983981117,559.350056737732,0.0,1.0
2023-09-08,50.3831,50.89,50.31,50.89,2561,49.1806021446396,49.6754039179945,49.1092468287346,49.6754039179945,2623.61812326984,0.0,1.0
2023-09-11,50.83,50.91,50.83,50.91,18504,49.6168359432435,49.6949265762449,49.6168359432435,49.6949265762449,18956.4348898809,0.0,1.0
2023-09-12,50.5,50.68,50.45,50.68,21570,49.2947120821129,49.4704160063659,49.245905436487,49.4704160063659,22097.4005931005,0.0,1.0
2023-09-13,50.405,50.405,50.2802,50.2802,155,49.2019794554237,49.2019794554237,49.0801580679416,49.0801580679416,158.789851271701,0.0,1.0
2023-09-14,50.78,50.78,50.65,50.65,158,49.5680292976176,49.5680292976176,49.4411320189904,49.4411320189904,161.863203231798,0.0,1.0
2023-09-15,50.4369,50.6723,50.4369,50.6723,618,49.233118095333,49.4628997829396,49.233118095333,49.4628997829396,633.110503780071,0.0,1.0
2023-09-18,50.79,50.79,50.79,50.79,35,49.5777906267428,49.5777906267428,49.5777906267428,49.5777906267428,35.8557728678034,0.0,1.0
2023-09-19,50.37,50.43,50.01,50.355,4668,49.1678148034856,49.2263827782367,48.8164069549795,49.1531728097979,4782.1356499116,0.0,1.0
2023-09-20,50.3743,50.941,50.3743,50.941,638,49.1720121750095,49.7251866965329,49.1720121750095,49.7251866965329,653.599516847386,0.0,1.0
2023-09-21,49.42,49.72,49.3531,49.72,2325,48.2404885365944,48.5333284103495,48.175185244747,48.5333284103495,2381.84776907551,0.0,1.0
2023-09-22,49.49,49.7234,49.39,49.65,664,48.3088178404706,48.5366472622521,48.2112045492189,48.4649991064733,680.235233834898,0.0,1.0
2023-09-25,48.91,48.9599,48.91,48.9599,553,47.8662977459101,47.9151329178079,47.8662977459101,47.9151329178079,565.057906579187,0.12666,1.0
2023-09-26,48.02,48.814,48.02,48.7,705,46.9952896699776,47.7723463130005,46.9952896699776,47.6607789864204,720.372195548511,0.0,1.0
2023-09-27,48.62,48.62,48.53,48.54,640,47.5824861256624,47.5824861256624,47.4944066573097,47.5041932649045,653.954900923471,0.0,1.0
2023-09-28,49.2653,49.2653,49.2653,49.2653,83,48.2140159137515,48.2140159137515,48.2140159137515,48.2140159137515,84.8097762135126,0.0,1.0
2023-09-29,49.02,49.02,49.02,49.02,41,47.9739504294523,47.9739504294523,47.9739504294523,47.9739504294523,41.8939858404099,0.0,1.0
2023-10-02,48.77,48.77,48.77,48.77,340,47.7292852395837,47.7292852395837,47.7292852395837,47.7292852395837,347.413541115593,0.0,1.0
2023-10-03,47.4,47.64,47.4,47.64,476,46.3885199991032,46.6233985813772,46.3885199991032,46.6233985813772,486.378957561832,0.0,1.0
2023-10-04,47.455,47.48,46.95,47.48,3733,46.4423463408744,46.4668128598612,45.9481226573396,46.4668128598612,3814.39632054268,0.0,1.0
2023-10-05,47.82,47.82,47.41,47.4599,1088,46.7995575180826,46.7995575180826,46.398306606698,46.4471417785958,1111.7233315699,0.0,1.0
2023-10-06,48.5817,48.5817,48.16,48.16,1249,47.5450034185746,47.5450034185746,47.132302176304,47.132302176304,1276.23386133346,0.0,1.0
2023-10-09,48.33,48.61,46.98,46.98,431,47.2986745054148,47.5726995180677,45.9774824801238,45.9774824801238,440.397753590649,0.0,1.0
2023-10-10,49.175,49.33,48.97,49.0,2821,48.1256428471709,48.2773352648895,47.9250173914786,47.9543772142628,2882.51058672674,0.0,1.0
2023-10-11,50.33,50.33,49.82,49.9899,802,49.2559960243643,49.2559960243643,48.7568790370321,48.9231535000669,819.487235219724,0.0,1.0
2023-10-12,49.68,49.89,48.87,48.87,2427,48.6198665307057,48.8253852901954,47.8271513155311,47.8271513155311,2479.91960084572,0.0,1.0
2023-10-13,49.43,49.43,49.4,49.43,1169,48.375201340837,48.375201340837,48.3458415180527,48.375201340837,1194.48949871803,0.0,1.0
2023-10-16,49.69,49.69,49.68,49.68,615,48.6296531383004,48.6296531383004,48.6198665307057,48.6198665307057,628.409787606148,0.0,1.0
2023-10-17,50.0487,50.0487,50.0487,50.0487,156,48.980698752724,48.980698752724,48.980698752724,48.980698752724,159.401507100096,0.0,1.0
2023-10-18,49.1,49.5711,49.03,49.5711,2144,48.0522432902103,48.5132903739989,47.9837370370471,48.5132903739989,2190.74891809363,0.0,1.0
2023-10-19,48.1084,48.28,48.1084,48.28,418,47.0818032811152,47.249741467441,47.0818032811152,47.249741467441,427.114294665641,0.0,1.0
2023-10-20,47.61,47.61,47.51,47.51,299,46.5940387585929,46.5940387585929,46.4961726826455,46.4961726826455,305.519555275184,0.0,1.0
2023-10-23,47.52,47.52,46.548,46.548,906,46.5059592902402,46.5059592902402,45.5547010320307,45.5547010320307,925.754906619788,0.0,1.0
2023-10-24,47.88,48.2487,46.37,46.37,3788,46.8582771636511,47.2191093856695,45.3804994168442,45.3804994168442,3870.59556984079,0.0,1.0
2023-10-25,47.6,47.862,47.6,47.862,305,46.5842521509982,46.8406612699806,46.5842521509982,46.8406612699806,311.650382471341,0.0,1.0
2023-10-26,47.5792,47.5792,47.38,47.52,1746,46.5638960072011,46.5638960072011,46.3689467839137,46.5059592902402,1784.07071408184,0.0,1.0
2023-10-27,47.2449,47.2449,47.2449,47.2449,80,46.2367297153087,46.2367297153087,46.2367297153087,46.2367297153087,81.7443626154339,0.0,1.0
2023-10-30,47.465,47.686,47.38,47.5337,3673,46.4521329484691,46.668416976313,46.3689467839137,46.519366942645,3753.08804858111,0.0,1.0
2023-10-31,47.17,47.17,47.1501,47.1501,158,46.1634280244241,46.1634280244241,46.1439526753105,46.1439526753105,161.445116165482,0.0,1.0
2023-11-01,48.19,48.19,47.12,47.12,437,47.1616619990883,47.1616619990883,46.1144949864503,46.1144949864503,446.528580786807,0.0,1.0
2023-11-02,49.06,49.06,48.79,48.79,437,48.0130968598313,48.0130968598313,47.7488584547731,47.7488584547731,446.528580786808,0.0,1.0
2023-11-03,49.865,49.865,49.5922,49.5922,428,48.8009187712085,48.8009187712085,48.5339401160238,48.5339401160238,437.332339992571,0.0,1.0
2023-11-06,49.6156,49.88,49.6156,49.88,361,48.5568407777955,48.8155986826006,48.5568407777955,48.8155986826006,368.871436302145,0.0,1.0
2023-11-07,49.27,49.27,49.01,49.01,495,48.218615619321,48.218615619321,47.9641638218576,47.9641638218576,505.793243682997,0.0,1.0
2023-11-08,49.47,49.47,49.26,49.26,1376,48.414347771216,48.414347771216,48.2088290117263,48.2088290117263,1406.00303698546,0.0,1.0
2023-11-09,48.95,49.4801,48.95,49.4801,701,47.9054441762891,48.4242322448867,47.9054441762891,48.4242322448867,716.284977417739,0.0,1.0
2023-11-10,49.86,49.86,49.3001,49.3001,1736,48.7960254674111,48.7960254674111,48.2480733081812,48.2480733081812,1773.85266875492,0.0,1.0
2023-11-13,49.78,49.85,49.78,49.85,199,48.7177326066532,48.7862388598164,48.7177326066532,48.7862388598164,203.339102005891,0.0,1.0
2023-11-14,50.9541,50.9541,50.9541,50.9541,140,49.8667782043524,49.8667782043524,49.8667782043524,49.8667782043524,143.052634577009,0.0,1.0
2023-11-15,50.695,51.145,50.5401,51.025,6467,49.6132072015725,50.0536045433362,49.4616126499299,49.9361652521992,6608.00991292514,0.0,1.0
2023-11-16,50.76,50.76,50.6,50.7,1821,49.6768201509384,49.6768201509384,49.5202344294224,49.6181005053699,1860.70605403381,0.0,1.0
2023-11-17,51.04,51.04,51.04,51.04,110,49.9508451635913,49.9508451635913,49.9508451635913,49.9508451635913,112.398498596222,0.0,1.0
2023-11-20,53.01,53.01,51.81,51.81,4515,51.8788068597566,51.8788068597566,50.7044139483869,50.7044139483869,4613.44746510855,0.0,1.0
2023-11-21,52.3,52.49,52.3,52.49,454,51.1839577205295,51.3699032648297,51.1839577205295,51.3699032648297,463.899257842587,0.0,1.0
2023-11-22,52.525,52.525,52.37,52.43,415,51.4041563914113,51.4041563914113,51.2524639736928,51.3111836192612,424.048881067563,0.0,1.0
2023-11-24,53.55,53.55,53.26,53.26,221,52.407283669873,52.407283669873,52.1234720496253,52.1234720496253,225.818801725136,0.0,1.0
2023-11-27,54.18,54.18,53.74,53.75,1388,53.0238399483421,53.0238399483421,52.5932292141732,52.6030158217679,1418.26469137778,0.0,1.0
2023-11-28,53.5,53.52,53.5,53.52,393,52.3583506318992,52.3779238470887,52.3583506318992,52.3779238470887,401.569181348319,0.0,1.0
2023-11-29,54.19,54.19,53.89,53.89,405,53.0336265559368,53.0336265559368,52.7400283280944,52.7400283280944,413.830835740634,0.0,1.0
2023-11-30,53.84,53.87,53.84,53.87,431,52.6910952901206,52.7204551129049,52.6910952901206,52.7204551129049,440.39775359065,0.0,1.0
2023-12-01,54.4546,54.4546,54.0859,54.0859,362,53.2925801928938,53.2925801928938,52.9317479708755,52.9317479708755,369.893240834838,0.0,1.0
2023-12-04,54.1,54.1,53.75,53.75,3350,52.9455470875841,52.9455470875841,52.6030158217679,52.6030158217679,3423.04518452129,0.0,1.0
2023-12-05,53.7397,53.7435,53.56,53.6324,1776,52.5929356159453,52.5966545268313,52.4170702774677,52.4879253164537,1814.72485006263,0.0,1.0
2023-12-06,53.25,54.02,53.13,54.02,1504,52.1136854420305,52.8672542268261,51.9962461508936,52.8672542268261,1536.79401717016,0.0,1.0
2023-12-07,53.7,53.7,53.01,53.01,452,52.5540827837942,52.5540827837942,51.8788068597566,51.8788068597566,461.855648777201,0.0,1.0
2023-12-08,54.05,54.206,53.02,53.02,1363,52.8966140496103,53.0492851280884,51.8885934673513,51.8885934673513,1392.71957806045,0.0,1.0
2023-12-11,54.4056,54.4056,54.23,54.23,309,53.2446258156796,53.2446258156796,53.0727729863158,53.0727729863158,315.737600602113,0.0,1.0
2023-12-12,54.6079,54.6079,54.3,54.357,375,53.4426088873213,53.4426088873213,53.141279239479,53.1970629027691,383.176699759846,0.0,1.0
2023-12-13,55.39,55.39,54.31,54.31,943,54.2080194673065,54.2080194673065,53.1510658470738,53.1510658470738,963.561674329427,0.0,1.0
2023-12-14,55.64,55.71,55.55,55.71,1282,54.4526846571752,54.5211909103384,54.3646051888225,54.5211909103384,1309.95341091233,0.0,1.0
2023-12-15,55.1034,55.38,54.94,55.38,254,53.927535293641,54.1982328597118,53.7676221255429,54.1982328597118,259.538351304003,0.0,1.0
2023-12-18,55.51,55.6199,54.74,54.74,1737,54.3254587584435,54.4330135759098,53.5718899736479,53.5718899736479,1774.87447328761,0.0,1.0
2023-12-19,56.22,56.22,55.83,55.83,367,55.0203078976705,55.0203078976705,54.6386302014754,54.6386302014754,375.002263498303,0.0,1.0
2023-12-20,54.8,55.75,54.44,55.51,764,53.6306096192164,54.5603373407174,53.2782917458055,54.3254587584435,780.658662977393,0.0,1.0
2023-12-21,55.78,55.97,54.9101,55.8273,2977,54.5896971635017,54.7756427078019,53.7383601688346,54.6359878174248,3041.91209382683,0.0,1.0
2023-12-22,55.88,56.115,55.87,55.9,1920,54.6875632394491,54.9175485179257,54.6777766318544,54.7071364546386,1961.86470277041,0.0,1.0
2023-12-26,56.04,56.04,54.97,54.97,873,55.0038957567342,55.0038957567342,53.95367861791,53.95367861791,889.444635274044,0.16323,1.0
2023-12-27,56.09,56.34,56.0,56.34,1049,55.0529713239689,55.2983491601428,54.9646353029463,55.2983491601428,1068.75993402345,0.0,1.0
2023-12-28,56.06,56.09,55.969,56.0499,1119,55.0235259836281,55.0529713239689,54.9342084512608,55.0136127190466,1140.07851875333,0.0,1.0
2023-12-29,56.22,56.22,55.93,55.96,505,55.1805677987793,55.1805677987793,54.8959295088177,54.9253748491585,514.512646979832,0.0,1.0
2024-01-02,55.02,55.02,54.84,54.84,598,54.0027541851448,54.0027541851448,53.8260821430996,53.8260821430996,609.264480978097,0.0,1.0
2024-01-03,54.39,54.51,54.3301,54.3301,669,53.3844020379866,53.5021833993501,53.3256095084394,53.3256095084394,681.601902632688,0.0,1.0
2024-01-04,54.81,55.0435,54.6588,55.0435,911,53.7966368027587,54.0258197017451,53.6482322874408,54.0258197017451,928.160438413122,0.0,1.0
2024-01-05,55.01,55.01,54.865,54.865,224,53.9929390716978,53.9929390716978,53.850619926717,53.850619926717,228.219471135608,0.0,1.0
2024-01-08,55.41,55.48,54.725,55.48,976,54.385543609576,54.4542494037047,53.7132083384596,54.4542494037047,994.384838519436,0.0,1.0
2024-01-09,54.64,54.71,54.64,54.71,223,53.6297798741605,53.6984856682892,53.6297798741605,53.6984856682892,227.200634210896,0.0,1.0
2024-01-10,54.9258,54.9258,54.38,54.38,438,53.9102958164745,53.9102958164745,53.3745869245397,53.3745869245397,446.250573024091,0.0,1.0
2024-01-11,54.78,54.86,54.78,54.86,347,53.7671914624179,53.8457123699935,53.7671914624179,53.8457123699935,353.53641287525,0.0,1.0
2024-01-12,55.35,55.35,55.35,55.35,294,54.3266529288943,54.3266529288943,54.3266529288943,54.3266529288943,299.538055865486,0.0,1.0
2024-01-16,54.11,54.4523,54.11,54.29,1180,53.1095788614719,53.4455501947612,53.1095788614719,53.2862509035171,1202.22757116079,0.0,1.0
2024-01-17,53.69,53.77,53.5914,53.5914,657,52.6973440966998,52.7758650042754,52.6005670781128,52.6005670781128,669.375859536137,0.0,1.0
2024-01-18,54.44,54.44,54.1184,54.1184,498,53.4334776052214,53.4334776052214,53.1178235567673,53.1178235567673,507.380788506844,0.0,1.0
2024-01-19,54.69,54.69,53.8779,53.8779,627,53.6788554413953,53.6788554413953,52.8817700783681,52.8817700783681,638.81075179476,0.0,1.0
2024-01-22,54.39,54.39,54.39,54.39,3134,53.3844020379866,53.3844020379866,53.3844020379866,53.3844020379866,3193.03492204909,0.0,1.0
2024-01-23,54.43,55.3,54.43,55.3,446,53.4236624917745,54.2775773616595,53.4236624917745,54.2775773616595,454.401268421791,0.0,1.0
2024-01-24,55.165,55.165,55.165,55.165,213,54.1450733301256,54.1450733301256,54.1450733301256,54.1450733301256,217.01226496377,0.0,1.0
2024-01-25,55.71,55.71,55.51,55.51,559,54.6799970129847,54.6799970129847,54.4836947440456,54.4836947440456,569.529840914308,0.0,1.0
2024-01-26,56.13,56.13,55.98,55.98,321,55.0922317777568,55.0922317777568,54.9450050760524,54.9450050760524,327.046652832724,0.0,1.0
2024-01-29,55.95,55.95,55.95,55.95,215,54.9155597357116,54.9155597357116,54.9155597357116,54.9155597357116,219.049938813195,0.0,1.0
2024-01-30,56.07,56.098,56.07,56.098,697,55.033341097075,55.0608234147265,55.033341097075,55.0608234147265,710.129336524639,0.0,1.0
2024-01-31,55.97,55.97,55.97,55.97,93,54.9351899626055,54.9351899626055,54.9351899626055,54.9351899626055,94.7518339982659,0.0,1.0
2024-02-01,57.02,57.02,56.78,56.78,266,55.9657768745357,55.9657768745357,55.7302141518088,55.7302141518088,271.010621973535,0.0,1.0
2024-02-02,56.545,56.68,56.545,56.68,699,55.4995589858054,55.6320630173393,55.4995589858054,55.6320630173393,712.167010374063,0.0,1.0
2024-02-05,56.34,56.34,56.06,56.06,255,55.2983491601428,55.2983491601428,55.0235259836281,55.0235259836281,259.803415801697,0.0,1.0
2024-02-06,56.62,56.62,56.2,56.27,671,55.5731723366575,55.5731723366575,55.1609375718854,55.2296433660141,683.639576482113,0.0,1.0
2024-02-07,56.16,56.16,56.16,56.16,94,55.1216771180976,55.1216771180976,55.1216771180976,55.1216771180976,95.7706709229785,0.0,1.0
2024-02-08,56.1,56.342,55.31,55.31,1444,55.0627864374159,55.3003121828322,54.2873924751065,54.2873924751065,1471.2005192849,0.0,1.0
2024-02-09,56.93,56.93,56.5101,56.62,485,55.8774408535131,55.8774408535131,55.4653042398755,55.5731723366575,494.135908485581,0.0,1.0
2024-02-12,56.97,57.06,56.92,56.96,855,55.9167013073009,56.0050373283235,55.8676257400662,55.906886193854,871.10557062922,0.0,1.0
2024-02-13,55.95,56.3899,55.95,56.13,1703,54.9155597357116,55.3473265762431,54.9155597357116,55.0922317777568,1735.07928278545,0.0,1.0
2024-02-14,57.0553,57.0553,56.42,56.42,1595,56.0004242250035,56.0004242250035,55.3768700677184,55.3768700677184,1625.0448949165,0.0,1.0
2024-02-15,57.32,57.32,57.0901,57.305,646,56.2602302779444,56.2602302779444,56.0345808197989,56.2455076077739,658.168653364299,0.0,1.0
2024-02-16,57.19,57.3526,57.19,57.3526,212,56.1326338031339,56.2922275477814,56.1326338031339,56.2922275477814,215.993428039058,0.0,1.0
2024-02-20,57.13,57.59,56.91,57.21,6977,56.0737431224522,56.5252383410121,55.8578106266192,56.1522640300279,7108.42522371937,0.0,1.0
2024-02-21,57.42,57.42,55.82,55.82,4396,56.3583814124139,56.3583814124139,54.7879632609012,54.7879632609012,4478.80712103631,0.0,1.0
2024-02-22,58.43,58.43,58.0399,58.0399,923,57.3497078705563,57.3497078705563,56.9668202949906,56.9668202949906,940.386481509672,0.0,1.0
2024-02-23,58.115,58.115,57.86,57.86,829,57.0405317969773,57.0405317969773,56.7902464040799,56.7902464040799,844.615810586693,0.0,1.0
2024-02-26,58.205,58.499,58.08,58.499,1304,57.1288678179999,57.4174321533403,57.0061788999129,57.4174321533403,1328.56334982515,0.0,1.0
2024-02-27,58.07,58.61,58.07,58.44,886,56.996363786466,57.5263799126015,56.996363786466,57.3595229840033,902.689515295307,0.0,1.0
2024-02-28,58.0,58.0,57.9279,57.9279,1094,56.9276579923373,56.9276579923373,56.8568910243847,56.8568910243847,1114.60759563552,0.0,1.0
2024-02-29,58.02,58.13,58.02,58.13,390,56.9472882192312,57.0552544671477,56.9472882192312,57.0552544671477,397.346400637889,0.0,1.0
2024-03-01,59.1149,59.15,58.82,58.871,2587,58.0219449905383,58.0563960387371,57.7324972949876,57.782554373567,2635.73112423133,0.0,1.0
2024-03-04,59.8,59.8,59.24,59.45,2944,58.6943784127891,58.6943784127891,58.1447320597597,58.3508494421457,2999.45590635371,0.0,1.0
2024-03-05,59.25,59.25,59.25,59.25,36,58.1545471732066,58.1545471732066,58.1545471732066,58.1545471732066,36.6781292896514,0.0,1.0
2024-03-06,59.93,59.95,59.93,59.95,1653,58.8219748875995,58.8416051144935,58.8219748875995,58.8416051144935,1684.13743654982,0.0,1.0
2024-03-07,60.6,60.6578,60.37,60.37,809,59.4795874885455,59.5363188442689,59.2538398792655,59.2538398792655,824.239072092443,0.0,1.0
2024-03-08,60.03,60.03,60.03,60.03,100,58.9201260220691,58.9201260220691,58.9201260220691,58.9201260220691,101.883692471254,0.0,1.0
2024-03-11,59.87,59.87,59.61,59.61,574,58.7630842069178,58.7630842069178,58.507891257297,58.507891257297,584.812394784996,0.0,1.0
2024-03-12,60.5,60.5,59.7967,59.7967,3147,59.381436354076,59.381436354076,58.6911394253516,58.6911394253516,3206.27980207035,0.0,1.0
2024-03-13,61.0274,61.0274,61.0274,61.0274,49,59.8990854372684,59.8990854372684,59.8990854372684,59.8990854372684,49.9230093109143,0.0,1.0
2024-03-14,60.6,60.95,60.58,60.64,5213,59.4795874885455,59.8231164591889,59.4599572616516,59.5188479423333,5311.19688852646,0.0,1.0
2024-03-15,60.58,60.58,60.46,60.46,150,59.4599572616516,59.4599572616516,59.3421759002881,59.3421759002881,152.825538706881,0.0,1.0
2024-03-18,60.7,61.24,60.36,60.36,1342,59.5777386230151,60.1077547491506,59.2440247658186,59.2440247658186,1367.27915296422,0.0,1.0
2024-03-19,61.02,61.12,61.02,61.12,369,59.8918222533176,59.9899733877871,59.8918222533176,59.9899733877871,375.950825218926,0.0,1.0
2024-03-20,62.11,62.11,61.601,61.601,256,60.9616696190357,60.9616696190357,60.4620803445857,60.4620803445857,260.822252726409,0.0,1.0
2024-03-21,62.31,62.31,61.85,61.85,1636,61.1732147591579,61.1732147591579,60.721607010976,60.721607010976,1666.40187868726,0.01553,1.0
2024-03-22,62.52,62.52,62.52,62.52,59,61.3793835137626,61.3793835137626,61.3793835137626,61.3793835137626,60.0964002705064,0.0,1.0
2024-03-25,62.28,63.0,62.28,63.0,747,61.1437620799286,61.8506263814307,61.1437620799286,61.8506263814307,760.881542407937,0.0,1.0
2024-03-26,62.02,62.49,62.02,62.49,574,60.8885055266084,61.3499308345334,60.8885055266084,61.3499308345334,584.666673818147,0.0,1.0
2024-03-27,62.2,62.27,61.91,61.91,3160,61.065221601984,61.1339445201855,60.7805123694345,60.7805123694345,3218.7224551661,0.0,1.0
2024-03-28,62.21,62.21,62.0899,62.1499,500,61.075039161727,61.075039161727,60.9571302692126,61.0160356276711,509.291527716156,0.0,1.0
2024-04-01,61.94,61.94,61.43,61.46,809,60.8099650486638,60.8099650486638,60.3092695017665,60.3387221809957,824.033691844739,0.0,1.0
2024-04-02,61.2389,61.32,61.17,61.17,566,60.1216559350761,60.2012763445925,60.0540129484463,60.0540129484463,576.518009374689,0.0,1.0
2024-04-03,62.54,62.66,61.51,62.19,5144,61.3990186332488,61.5168293501658,60.3878099797111,61.0554040422409,5239.59123714381,0.0,1.0
2024-04-04,61.91,63.18,61.71,63.18,524,60.7805123694345,62.0273424568062,60.5841611745728,62.0273424568062,533.737521046531,0.0,1.0
2024-04-05,62.12,62.12,61.19,61.19,1117,60.9866811240393,60.9866811240393,60.0736480679324,60.0736480679324,1137.75727291789,0.0,1.0
2024-04-08,62.48,62.84,62.06,62.06,634,61.3401132747903,61.6935454255413,60.9277757655808,60.9277757655808,645.781657144086,0.0,1.0
2024-04-09,62.22,62.7777,62.22,62.7777,901,61.0848567214701,61.6323820283419,61.0848567214701,61.6323820283419,917.743332944513,0.0,1.0
2024-04-10,61.8,61.8,61.7329,61.7329,859,60.6725192122606,60.6725192122606,60.6066433863845,60.6066433863845,874.962844616355,0.0,1.0
2024-04-11,62.155,62.155,62.155,62.155,128,61.0210425831401,61.0210425831401,61.0210425831401,61.0210425831401,130.378631095336,0.0,1.0
2024-04-12,61.15,61.235,61.0429,61.235,615,60.0343778289601,60.1178270867763,59.9292317641117,60.1178270867763,626.428579090871,0.0,1.0
2024-04-15,60.04,60.6101,60.04,60.46,3616,58.9446286974778,59.504327778431,58.9446286974778,59.3569662066873,3683.19632844323,0.0,1.0
2024-04-16,59.79,59.79,59.3859,59.3859,545,58.6991897039007,58.6991897039007,58.3024621146826,58.3024621146826,555.127765210609,0.0,1.0
2024-04-17,59.77,59.77,59.77,59.77,230,58.6795545844145,58.6795545844145,58.6795545844145,58.6795545844145,234.274102749432,0.0,1.0
2024-04-18,59.84,59.94,59.5899,59.94,599,58.7482775026161,58.8464531000469,58.5027403334415,58.8464531000469,610.131250203954,0.0,1.0
2024-04-19,59.36,59.36,59.36,59.36,49,58.277034634948,58.277034634948,58.277034634948,58.277034634948,49.9105697161833,0.0,1.0
2024-04-22,60.77,60.9099,60.17,60.17,628,59.6613105587229,59.7986582195287,59.0722569741379,59.0722569741379,639.670158811492,0.0,1.0
2024-04-23,61.09,61.09,61.03,61.03,234,59.9754724705016,59.9754724705016,59.9165671120431,59.9165671120431,238.348434971161,0.0,1.0
2024-04-24,60.2684,60.2684,60.1435,60.1435,225,59.1688617620098,59.1688617620098,59.0462404408187,59.0462404408187,229.18118747227,0.0,1.0
2024-04-25,60.58,60.58,60.32,60.32,409,59.4747769236043,59.4747769236043,59.2195203702841,59.2195203702841,416.600469671815,0.0,1.0
2024-04-26,61.48,61.48,61.48,61.48,122,60.3583573004819,60.3583573004819,60.3583573004819,60.3583573004819,124.267132762742,0.0,1.0
2024-04-29,61.55,61.6,61.55,61.6,745,60.4270802186835,60.4761680173989,60.4270802186835,60.4761680173989,758.844376297072,0.0,1.0
2024-04-30,61.0191,61.05,61.0191,61.05,228,59.9058659719231,59.9362022315293,59.9058659719231,59.9362022315293,232.236936638567,0.0,1.0
2024-05-01,60.83,60.83,60.83,60.83,72,59.7202159171814,59.7202159171814,59.7202159171814,59.7202159171814,73.3379799911264,0.0,1.0
2024-05-02,61.34,61.6443,60.83,60.83,4981,60.2209114640787,60.5196598070608,59.7202159171814,59.7202159171814,5073.56219910834,0.0,1.0
2024-05-03,62.78,62.97,62.5,62.5,1308,61.6346400670828,61.8211737022014,61.3597483942765,61.3597483942765,1332.30663650546,0.0,1.0
2024-05-06,63.53,63.59,62.78,62.78,1104,62.3709570478142,62.4298624062727,61.6346400670828,61.6346400670828,1124.51569319727,0.0,1.0
2024-05-07,63.8499,64.1,63.62,64.06,1799,62.6850207839954,62.93055795317,62.4593150855019,62.8912877141976,1832.43091672273,0.0,1.0
2024-05-08,63.75,64.142,63.73,64.142,460,62.586943362162,62.9717917040909,62.5673082426758,62.9717917040909,468.548205498863,0.0,1.0
2024-05-09,63.72,63.756,63.72,63.756,324,62.5574906829328,62.5928338980079,62.5574906829328,62.5928338980079,330.020909960069,0.0,1.0
2024-05-10,63.83,64.0454,63.51,63.87,4941,62.6654838401067,62.8769540769727,62.351321928328,62.704754079079,5032.81887689105,0.0,1.0
2024-05-13,63.94,64.07,63.8,63.94,2000,62.7734769972806,62.9011052739407,62.6360311608774,62.7734769972806,2037.16611086462,0.0,1.0
2024-05-14,64.77,64.77,64.3101,64.3101,336,63.5883344559566,63.5883344559566,63.1368248833722,63.1368248833722,342.243906625257,0.0,1.0
2024-05-15,65.4,65.4,65.0101,65.29,2351,64.2068407197709,64.2068407197709,63.824054065388,64.098847562597,2394.68876332136,0.0,1.0
2024-05-16,65.05,65.05,64.9,64.9,160,63.863226128763,63.863226128763,63.7159627326167,63.7159627326167,162.97328886917,0.0,1.0
2024-05-17,65.09,65.09,64.8401,64.98,609,63.9024963677353,63.9024963677353,63.6571555497556,63.7945032105614,620.317080758278,0.0,1.0
2024-05-20,65.14,65.228,65.0,65.0,961,63.9515841664507,64.0379786921899,63.8141383300475,63.8141383300475,978.858316270451,0.0,1.0
2024-05-21,65.34,65.34,65.34,65.34,110,64.1479353613124,64.1479353613124,64.1479353613124,64.1479353613124,112.044136097554,0.0,1.0
2024-05-22,63.7804,64.7,63.7804,64.7,1039,62.616788743781,63.519611537755,62.616788743781,63.519611537755,1058.30779459417,0.0,1.0
2024-05-23,63.26,63.99,63.26,63.7201,265,62.1058829347509,62.822564795996,62.1058829347509,62.5575888585302,269.924509689562,0.0,1.0
2024-05-24,63.67,63.8269,62.83,62.83,365,62.5084028842173,62.6624403965863,61.6837278657983,61.6837278657983,371.782815232794,0.0,1.0
2024-05-28,64.11,64.11,63.8,63.8,232,62.940375512913,62.940375512913,62.6360311608774,62.6360311608774,236.311268860296,0.0,1.0
2024-05-29,63.9619,63.9619,63.64,63.64,345,62.794977453118,62.794977453118,62.4789502049881,62.4789502049881,351.411154124147,0.0,1.0
2024-05-30,64.81,64.81,64.81,64.81,116,63.6276046949289,63.6276046949289,63.6276046949289,63.6276046949289,118.155634430148,0.0,1.0
2024-05-31,64.7907,64.7907,64.3255,64.48,890,63.6086568046248,63.6086568046248,63.1519439253765,63.3036252234072,906.538919334757,0.0,1.0
2024-06-03,64.4,64.4,64.12,64.12,754,63.2250847454625,63.2250847454625,62.9501930726561,62.9501930726561,768.011623795963,0.0,1.0
2024-06-04,63.14,63.27,63.14,63.27,623,61.9880722178339,62.115700494494,61.9880722178339,62.115700494494,634.57724353433,0.0,1.0
2024-06-05,63.7285,63.7285,63.36,63.36,544,62.5658356087144,62.5658356087144,62.2040585321817,62.2040585321817,554.109182155177,0.0,1.0
2024-06-06,63.26,63.78,63.26,63.78,1306,62.1058829347509,62.6163960413913,62.1058829347509,62.6163960413913,1330.2694703946,0.0,1.0
2024-06-07,63.3,63.3559,63.3,63.3559,275,62.1451531737232,62.2000333326871,62.1451531737232,62.2000333326871,280.110340243886,0.0,1.0
2024-06-10,63.73,63.73,63.35,63.35,302,62.5673082426758,62.5673082426758,62.1942409724386,62.1942409724386,307.612082740558,0.0,1.0
2024-06-11,62.56,62.56,62.56,62.56,93,61.418653752735,61.418653752735,61.418653752735,61.418653752735,94.7282241552049,0.0,1.0
2024-06-12,63.31,64.01,63.31,63.9271,2977,62.1549707334663,62.8421999154822,62.1549707334663,62.760812345212,3032.32175602199,0.0,1.0
2024-06-13,63.52,63.52,63.12,63.34,784,62.3611394880711,62.3611394880711,61.9684370983477,62.1844234126956,798.569115458932,0.0,1.0
2024-06-14,61.95,62.68,61.61,62.63,2560,60.8197826084068,61.536464469652,60.485985577142,61.4873766709366,2607.57262190672,0.0,1.0
2024-06-17,62.44,62.51,62.01,62.01,1711,61.300843035818,61.3695659540196,60.8786879668653,60.8786879668653,1742.79560784468,0.0,1.0
2024-06-18,62.855,62.855,62.855,62.855,197,61.708271765156,61.708271765156,61.708271765156,61.708271765156,200.660861920165,0.0,1.0
2024-06-20,62.22,62.6201,62.0994,62.6201,646,61.0848567214701,61.4776572867909,60.9664569509685,61.4776572867909,658.004653809273,0.0,1.0
2024-06-21,61.7555,61.7555,61.7555,61.7555,17,60.6288310714039,60.6288310714039,60.6288310714039,60.6288310714039,17.3159119423493,0.0,1.0
2024-06-24,61.86,61.9899,61.75,61.9899,746,61.248947415016,61.3775642638555,61.1400339941358,61.3775642638555,753.442498975685,0.52714,1.0
2024-06-25,62.18,62.25,62.095,62.25,678,61.5657864575767,61.6350949981369,61.4816260868966,61.6350949981369,684.764094243317,0.0,1.0
2024-06-26,61.93,61.93,61.93,61.93,323,61.3182559555762,61.3182559555762,61.3182559555762,61.3182559555762,326.222422478748,0.0,1.0
2024-06-27,61.75,61.977,61.52,61.64,2841,61.1400339941358,61.3647916899523,60.9123059322953,61.0311205732556,2869.34335065673,0.0,1.0
2024-06-28,61.91,62.185,61.91,62.185,551,61.2984535154161,61.5707370676168,61.2984535154161,61.5707370676168,556.497073640218,0.0,1.0
2024-07-01,61.55,61.55,61.55,61.55,544,60.9420095925354,60.9420095925354,60.9420095925354,60.9420095925354,549.427237858944,0.0,1.0
2024-07-02,61.42,61.42,61.42,61.42,149,60.8132937314951,60.8132937314951,60.8132937314951,60.8132937314951,150.486504487101,0.0,1.0
2024-07-03,62.23,62.3629,62.0,62.3629,2438,61.6152925579769,61.7468797728404,61.3875644961363,61.7468797728404,2462.32280496343,0.0,1.0
2024-07-05,62.09,62.6099,62.09,62.1101,811,61.4766754768565,61.9914399088169,61.4766754768565,61.4965769292174,819.090974087508,0.0,1.0
2024-07-08,62.09,62.2401,62.09,62.24,762,61.4766754768565,61.6252927902577,61.4766754768565,61.6251937780569,769.602123618596,0.0,1.0
2024-07-09,62.86,62.86,62.86,62.86,168,62.2390694230182,62.2390694230182,62.2390694230182,62.2390694230182,169.676058750556,0.0,1.0
2024-07-10,63.19,63.2194,63.0,63.0,728,62.565809685659,62.5949192726942,62.3776865041385,62.3776865041385,735.26292125241,0.0,1.0
2024-07-11,63.25,63.43,63.25,63.43,1628,62.6252170061391,62.8034389675795,62.6252170061391,62.8034389675795,1644.24180741611,0.0,1.0
2024-07-12,63.6,63.6,63.57,63.59,277,62.9717597089399,62.9717597089399,62.9420560486998,62.9618584888598,279.763501630382,0.0,1.0
2024-07-15,63.32,63.57,62.99,63.57,869,62.6945255466993,62.9420560486998,62.3677852840585,62.9420560486998,877.669613418056,0.0,1.0
2024-07-16,64.06,64.29,63.56,64.29,1886,63.4272158326209,63.6549438944614,62.9321548286198,63.6549438944614,1904.81575478303,0.0,1.0
2024-07-17,62.355,62.4938,61.99,62.4,2063,61.7390578089771,61.8764867436878,61.3776632760563,61.7836132993372,2083.58160239523,0.0,1.0
2024-07-18,61.6,62.47,61.12,62.47,2440,60.9915156929355,61.8529218398974,60.5162571290944,61.8529218398974,2464.34275804379,0.0,1.0
2024-07-19,61.74,61.861,61.59,61.59,2186,61.1301327740558,61.249937537024,60.9816144728554,60.9816144728554,2207.8087168376,0.0,1.0
2024-07-22,62.91,62.91,62.5731,62.5731,519,62.2885755234183,62.2885755234183,61.9550034189224,61.9550034189224,524.177824354398,0.0,1.0
2024-07-23,63.09,63.09,63.09,63.09,53,62.4667974848588,62.4667974848588,62.4667974848588,62.4667974848588,53.5287566296398,0.0,1.0
2024-07-24,61.52,62.4497,61.52,62.4497,160,60.9123059322953,61.8328223631349,60.9123059322953,61.8328223631349,161.596246429101,0.0,1.0
2024-07-25,60.71,60.71,60.71,60.71,28,60.1103071058135,60.1103071058135,60.1103071058135,60.1103071058135,28.2793431250927,0.0,1.0
2024-07-26,61.5303,61.5303,61.5303,61.5303,182,60.9225041889777,60.9225041889777,60.9225041889777,60.9225041889777,183.815730313103,0.0,1.0
2024-07-29,61.0,61.54,61.0,61.54,659,60.3974424881341,60.9321083724553,60.3974424881341,60.9321083724553,665.574539979862,0.0,1.0
2024-07-30,60.72,61.111,60.72,60.9481,242,60.1202083258935,60.5073460310224,60.1202083258935,60.3460551559188,244.414322724016,0.0,1.0
2024-07-31,62.17,62.27,62.0416,62.0416,1180,61.5558852374967,61.6548974382969,61.4287535716692,61.4287535716692,1191.77231741462,0.0,1.0
2024-08-01,60.22,60.22,59.88,59.88,202,59.6251473218924,59.6251473218924,59.2885058391717,59.2885058391717,204.015261116741,0.0,1.0
2024-08-02,57.5628,57.6,57.35,57.6,574,56.994195122229,57.0310276609267,56.7834971589261,57.0310276609267,579.726534064401,0.0,1.0
2024-08-05,56.73,57.1,54.57,54.57,2306,56.1696215139648,56.5359666569256,54.03095797668,54.03095797668,2329.00590165942,0.0,1.0
2024-08-06,57.05,57.68,56.01,56.01,4683,56.4864605565255,57.1102374215669,55.4567336682032,55.4567336682032,4729.72013767176,0.0,1.0
2024-08-07,56.59,56.59,56.47,56.47,218,56.0310044328445,56.0310044328445,55.9121897918842,55.9121897918842,220.17488575965,0.0,1.0
2024-08-08,58.37,58.6905,57.95,57.96,2827,57.7934216070884,58.1107557106531,57.3775703637274,57.3874715838075,2855.20367909418,0.0,1.0
2024-08-09,59.44,59.44,59.44,59.44,25,58.8528521556507,58.8528521556507,58.8528521556507,58.8528521556507,25.2494135045471,0.0,1.0
2024-08-12,59.58,59.58,59.5314,59.5314,307,58.991469236771,58.991469236771,58.9433493071821,58.9433493071821,310.062797835838,0.0,1.0
2024-08-13,60.6,60.6,60.34,60.34,261,60.0013936849333,60.0013936849333,59.7439619628527,59.7439619628527,263.603876987471,0.0,1.0
2024-08-14,61.1331,61.16,61.1331,61.15,480,60.5292277273992,60.5558620094145,60.5292277273992,60.5459607893345,484.788739287304,0.0,1.0
2024-08-15,61.99,62.195,61.99,62.07,3450,61.3776632760563,61.5806382876968,61.3776632760563,61.4568730366965,3484.4190636275,0.0,1.0
2024-08-16,62.38,62.38,62.29,62.29,123,61.7638108591772,61.7638108591772,61.674699878457,61.674699878457,124.227114442372,0.0,1.0
2024-08-19,62.73,62.73,62.3701,62.6,916,62.110353561978,62.110353561978,61.754008651298,61.9816377009377,925.138510806604,0.0,1.0
2024-08-20,62.622,62.622,62.622,62.622,65,62.0034203851137,62.0034203851137,62.0034203851137,62.0034203851137,65.6484751118224,0.0,1.0
2024-08-21,62.42,62.42,62.42,62.42,9,61.8034157394973,61.8034157394973,61.8034157394973,61.8034157394973,9.08978886163695,0.0,1.0
2024-08-22,61.7847,62.145,61.7127,62.145,816,61.1743912278135,61.5311321872967,61.1031024432373,61.5311321872967,824.140856788416,0.0,1.0
2024-08-23,62.555,62.555,62.545,62.545,274,61.9370822105776,61.9370822105776,61.9271809904975,61.9271809904975,276.733572009836,0.0,1.0
2024-08-26,61.91,62.1601,61.91,62.16,640,61.2984535154161,61.5460830296175,61.2984535154161,61.5459840174167,646.384985716406,0.0,1.0
2024-08-27,62.55,62.55,62.33,62.33,470,61.9321316005376,61.9321316005376,61.7143047587771,61.7143047587771,474.688973885485,0.0,1.0
2024-08-28,61.8,61.8,61.8,61.8,110,61.1895400945359,61.1895400945359,61.1895400945359,61.1895400945359,111.097419420007,0.0,1.0
2024-08-29,62.47,62.47,62.47,62.47,68,61.8529218398974,61.8529218398974,61.8529218398974,61.8529218398974,68.678404732368,0.0,1.0
2024-08-30,63.0539,63.0539,63.0539,63.0539,46,62.4310540803699,62.4310540803699,62.4310540803699,62.4310540803699,46.4589208483666,0.0,1.0
2024-09-03,61.97,62.0179,61.97,62.0179,159,61.3578608358963,61.4052876800796,61.3578608358963,61.4052876800796,160.586269888919,0.0,1.0
2024-09-04,61.84,62.12,61.84,62.12,561,61.229144974856,61.5063791370966,61.229144974856,61.5063791370966,566.596839042036,0.0,1.0
2024-09-05,61.8662,61.8662,61.8662,61.8662,164,61.2550861714657,61.2550861714657,61.2550861714657,61.2550861714657,165.636152589829,0.0,1.0
2024-09-06,60.7359,60.7359,60.7359,60.7359,2,60.1359512658208,60.1359512658208,60.1359512658208,60.1359512658208,2.01995308036377,0.0,1.0
2024-09-09,61.22,61.445,61.22,61.445,272,60.6152693298946,60.8380467816951,60.6152693298946,60.8380467816951,274.713618929472,0.0,1.0
2024-09-10,60.7849,60.7849,60.7849,60.7849,25,60.1844672442129,60.1844672442129,60.1844672442129,60.1844672442129,25.2494135045471,0.0,1.0
2024-09-11,61.54,61.83,61.54,61.83,205,60.9321083724553,61.219243754776,60.9321083724553,61.219243754776,207.045190737286,0.0,1.0
2024-09-12,62.3698,62.3698,62.21,62.21,394,61.7537116146956,61.7537116146956,61.5954901178168,61.5954901178168,397.930756831662,0.0,1.0
2024-09-13,63.1032,63.1032,63.0,63.0,315,62.4798670953644,62.4798670953644,62.3776865041385,62.3776865041385,318.142610157293,0.0,1.0
2024-09-16,63.2435,63.2435,63.2435,63.2435,9,62.6187812130871,62.6187812130871,62.6187812130871,62.6187812130871,9.08978886163695,0.0,1.0
2024-09-17,62.9034,62.9034,62.9034,62.9034,181,62.2820407181655,62.2820407181655,62.2820407181655,62.2820407181655,182.805753772921,0.0,1.0
2024-09-18,62.9381,62.9381,62.9381,62.9381,135,62.3163979518432,62.3163979518432,62.3163979518432,62.3163979518432,136.346832924554,0.0,1.0
2024-09-19,64.25,64.33,63.27,63.27,2388,63.6153390141413,63.6945487747815,62.6450194462991,62.6450194462991,2411.82397795434,0.0,1.0
2024-09-20,63.87,63.87,63.87,63.87,59,63.2390926511005,63.2390926511005,63.2390926511005,63.2390926511005,59.5886158707311,0.0,1.0
2024-09-23,63.0,63.17,63.0,63.17,518,62.7488337388382,62.9181559886096,62.7488337388382,62.9181559886096,520.073411018654,0.37485,1.0
2024-09-24,63.95,63.95,63.95,63.95,103,63.6950463110905,63.6950463110905,63.6950463110905,63.6950463110905,103.412280569346,0.0,1.0
2024-09-25,62.46,63.79,62.46,63.79,676,62.2109865925053,63.5356841936585,62.2109865925053,63.5356841936585,678.705841406584,0.0,1.0
2024-09-26,64.6,64.6,64.3672,64.3672,586,64.3424549131579,64.3424549131579,64.1105830322944,64.1105830322944,588.345596248902,0.0,1.0
2024-09-27,64.23,64.23,64.23,64.23,134,63.9739300165965,63.9739300165965,63.9739300165965,63.9739300165965,134.536365012548,0.0,1.0
2024-09-30,63.64,64.14,63.64,64.14,274,63.3862822085661,63.884288825541,63.3862822085661,63.884288825541,275.096746368941,0.0,1.0
2024-10-01,63.62,64.19,63.62,64.19,615,63.3663619438871,63.9340894872385,63.3663619438871,63.9340894872385,617.461675244155,0.0,1.0
2024-10-02,63.55,63.55,63.47,63.47,245,63.2966410175106,63.2966410175106,63.2169599587946,63.2169599587946,245.980667373688,0.0,1.0
2024-10-03,63.41,63.41,63.41,63.41,22,63.1571991647576,63.1571991647576,63.1571991647576,63.1571991647576,22.0880599274332,0.0,1.0
2024-10-04,64.05,64.05,63.53,63.53,426,63.7946476344855,63.7946476344855,63.2767207528316,63.2767207528316,427.705160413025,0.0,1.0
2024-10-07,63.59,63.59,63.2871,63.2871,380,63.3364815468686,63.3364815468686,63.0347891383052,63.0347891383052,381.52103511021,0.0,1.0
2024-10-08,63.2859,63.2859,62.92,62.92,311,63.0335939224244,63.0335939224244,62.6691526801222,62.6691526801222,312.244847155988,0.0,1.0
2024-10-09,63.6465,63.6465,62.805,62.805,859,63.3927562945867,63.3927562945867,62.554611158218,62.554611158218,862.43833989387,0.0,1.0
2024-10-10,64.0445,64.0445,64.0445,64.0445,14,63.7891695616988,63.7891695616988,63.7891695616988,63.7891695616988,14.0560381356393,0.0,1.0
2024-10-11,64.67,64.67,64.67,64.67,13,64.4121758395344,64.4121758395344,64.4121758395344,64.4121758395344,13.0520354116651,0.0,1.0
2024-10-14,65.2884,65.2884,65.2884,65.2884,184,65.0281104234089,65.0281104234089,65.0281104234089,65.0281104234089,184.73650121126,0.0,1.0
2024-10-15,65.0445,65.0445,65.0445,65.0445,90,64.7851827956486,64.7851827956486,64.7851827956486,64.7851827956486,90.3602451576812,0.0,1.0
2024-10-16,65.0939,65.59,65.0939,65.59,389,64.8343858494057,65.3285080147682,64.8343858494057,65.3285080147682,390.557059625978,0.0,1.0
2024-10-17,65.46,65.46,65.39,65.39,288,65.1990262943547,65.1990262943547,65.1293053679782,65.1293053679782,289.15278450458,0.0,1.0
2024-10-18,65.78,65.8299,65.59,65.67,3619,65.5177505292187,65.5674515895927,65.3285080147682,65.4081890734842,3633.48585806276,0.0,1.0
2024-10-21,65.7,65.7,65.7,65.7,76,65.4380694705027,65.4380694705027,65.4380694705027,65.4380694705027,76.3042070220419,0.0,1.0
2024-10-22,65.6236,65.6236,65.6236,65.6236,21,65.3619740594289,65.3619740594289,65.3619740594289,65.3619740594289,21.084057203459,0.0,1.0
2024-10-23,64.51,64.51,63.75,63.75,615,64.2528137221024,64.2528137221024,63.4958436643005,63.4958436643005,617.461675244155,0.0,1.0
2024-10-24,65.4921,65.4921,65.4921,65.4921,105,65.2309983191645,65.2309983191645,65.2309983191645,65.2309983191645,105.420286017295,0.0,1.0
2024-10-25,65.4173,65.4173,65.4173,65.4173,3,65.1564965292651,65.1564965292651,65.1564965292651,65.1564965292651,3.01200817192271,0.0,1.0
2024-10-28,65.97,65.97,65.62,65.62,264,65.7069930436691,65.7069930436691,65.3583884117867,65.3583884117867,265.056719129198,0.0,1.0
2024-10-29,65.1,65.47,65.1,65.331,853,64.8404615301328,65.2089864266942,64.8404615301328,65.0705405871752,856.414323550023,0.0,1.0
2024-10-30,64.7452,64.7452,64.58,64.59,560,64.4870760347274,64.4870760347274,64.3225346484789,64.3324947808184,562.241525425572,0.0,1.0
2024-10-31,64.02,64.02,63.67,63.67,4634,63.764767237467,63.764767237467,63.4161626055846,63.4161626055846,4652.54862289661,0.0,1.0
2024-11-01,64.14,64.931,64.14,64.685,706,63.884288825541,64.6721352935953,63.884288825541,64.4271160380436,708.825923125811,0.0,1.0
2024-11-04,64.76,65.17,64.16,65.17,961,64.5018170305898,64.9101824565093,63.90420909022,64.9101824565093,964.846617739242,0.0,1.0
2024-11-05,65.8,65.8,65.5,65.5,238,65.5376707938976,65.5376707938976,65.2388668237127,65.2388668237127,238.952648305868,0.0,1.0
2024-11-06,65.94,65.94,65.46,65.6966,3678,65.6771126466506,65.6771126466506,65.1990262943547,65.4346830255072,3692.72201877724,0.0,1.0
2024-11-07,66.24,66.53,65.91,65.97,6712,65.9759166168356,66.264760454681,65.6472322496321,65.7069930436691,6738.86628331507,0.0,1.0
2024-11-08,65.95,65.95,65.68,65.68,147,65.6870727789901,65.6870727789901,65.4181492058237,65.4181492058237,147.588400424213,0.0,1.0
2024-11-11,66.1494,66.1494,65.7,65.95,3347,65.8856778178397,65.8856778178397,65.4380694705027,65.6870727789901,3360.39711714177,0.0,1.0
2024-11-12,65.61,65.61,65.23,65.36,448,65.3484282794472,65.3484282794472,64.9699432505463,65.0994249709597,449.793220340458,0.0,1.0
2024-11-13,65.2405,65.2405,65.2405,65.2405,23,64.9804013895027,64.9804013895027,64.9804013895027,64.9804013895027,23.0920626514074,0.0,1.0
2024-11-14,65.0,65.4,65.0,65.16,2352,64.7408602067378,65.1392655003177,64.7408602067378,64.9002223241698,2361.4144067874,0.0,1.0
2024-11-15,64.84,64.881,64.6,64.6,889,64.5814980893058,64.6223346318978,64.3424549131579,64.3424549131579,892.558421613097,0.0,1.0
2024-11-18,66.53,66.53,65.51,65.51,1511,66.264760454681,66.264760454681,65.2488269560522,65.2488269560522,1517.04811592507,0.0,1.0
2024-11-19,66.83,66.86,66.52,66.52,1657,66.563564424866,66.5934448218845,66.2548003223415,66.2548003223415,1663.63251362531,0.0,1.0
2024-11-20,67.36,67.36,66.545,66.99,1775,67.0914514388594,67.0914514388594,66.2797006531903,66.7229265422979,1782.10483505427,0.0,1.0
2024-11-21,67.45,67.45,67.45,67.45,11,67.1810926299148,67.1810926299148,67.1810926299148,67.1810926299148,11.0440299637166,0.0,1.0
2024-11-22,67.5,67.5,67.5,67.5,40,67.2308932916123,67.2308932916123,67.2308932916123,67.2308932916123,40.1601089589695,0.0,1.0
2024-11-25,67.42,67.5501,67.42,67.5501,782,67.1512122328964,67.2807935546332,67.1512122328964,67.2807935546332,785.130130147852,0.0,1.0
2024-11-26,67.66,67.66,67.66,67.66,29,67.3902554090443,67.3902554090443,67.3902554090443,67.3902554090443,29.1160789952529,0.0,1.0
2024-11-27,67.87,67.93,67.87,67.93,1007,67.5994181881738,67.6591789822108,67.5994181881738,67.6591789822108,1011.03074304206,0.0,1.0
2024-11-29,68.24,68.4,67.97,67.97,2913,67.9679430847352,68.1273052021672,67.6990195115687,67.6990195115687,2924.65993493695,0.0,1.0
2024-12-02,69.06,69.06,69.06,69.06,161,68.784673936574,68.784673936574,68.784673936574,68.784673936574,161.644438559852,0.0,1.0
2024-12-03,69.03,69.67,69.03,69.67,1609,68.7547935395555,69.3922420092834,68.7547935395555,69.3922420092834,1615.44038287455,0.0,1.0
2024-12-04,68.52,68.82,68.52,68.725,430,68.2468267902411,68.5456307604261,68.2468267902411,68.4510095032009,431.721171308922,0.0,1.0
2024-12-05,69.18,69.67,68.86,68.86,1055,68.904195524648,69.3922420092834,68.5854712897841,68.5854712897841,1059.22287379282,0.0,1.0
2024-12-06,69.5142,69.5142,69.3433,69.39,1809,69.237063147434,69.237063147434,69.066844485752,69.1133583037775,1816.24092766939,0.0,1.0
2024-12-09,70.2,71.06,70.2,71.06,616,69.9201290232768,70.7767004044737,69.9201290232768,70.7767004044737,618.46567796813,0.0,1.0
2024-12-10,69.32,70.5,69.32,70.5,798,69.043637377401,70.2189329934618,69.043637377401,70.2189329934618,801.194173731441,0.0,1.0
2024-12-11,70.29,70.29,70.095,70.095,421,70.0097702143323,70.0097702143323,69.8155476337121,69.8155476337121,422.685146793154,0.0,1.0
2024-12-12,70.13,70.61,69.92,70.01,3657,69.8504080969003,70.3284944491963,69.6412453177709,69.7308865088264,3671.63796157379,0.0,1.0
2024-12-13,70.5469,70.5469,70.26,70.26,642,70.265646014134,70.265646014134,69.9798898173138,69.9798898173138,644.56974879146,0.0,1.0
2024-12-16,71.69,71.69,70.61,70.61,5952,71.404188741862,71.404188741862,70.3284944491963,70.3284944491963,5975.82421309466,0.0,1.0
2024-12-17,71.88,71.8899,71.51,71.51,4733,71.5934312563125,71.6032917873286,71.2249063597511,71.2249063597511,4751.94489257006,0.0,1.0
2024-12-18,68.65,68.65,68.65,68.65,293,68.3763085106546,68.3763085106546,68.3763085106546,68.3763085106546,294.172798124451,0.0,1.0
2024-12-19,68.72,69.3999,68.72,69.37,1338,68.4460294370311,69.1232188347936,68.4460294370311,69.0934380390985,1343.35564467753,0.0,1.0
2024-12-20,69.2689,69.74,69.19,69.5,2330,68.9927411011462,69.4619629356599,68.9141556569875,69.222919759512,2339.32634685997,0.0,1.0
2024-12-23,69.685,69.7299,69.685,69.7299,1329,69.4071822077927,69.451903201997,69.4071822077927,69.451903201997,1334.31962016176,0.0,1.0
2024-12-24,70.2201,70.29,69.74,69.74,5024,69.9401488892792,70.0097702143323,69.4619629356599,69.4619629356599,5044.10968524656,0.0,1.0
2024-12-26,70.19,70.4928,70.19,70.4928,866,69.9101688909373,70.2117616981773,69.9101688909373,70.2117616981773,869.466358961689,0.0,1.0
2024-12-27,69.73,70.2,69.73,70.2,519,69.4520028033204,69.9201290232768,69.4520028033204,69.9201290232768,521.077413742629,0.0,1.0
2024-12-30,69.2608,69.44,69.26,69.26,1874,68.9846733939512,69.163158965475,68.983876583364,68.983876583364,1881.50110472772,0.0,1.0
2024-12-31,69.0184,69.34,69.0184,69.27,39382,68.7432397860417,69.06355764208,68.7432397860417,68.9938367157035,39539.6352755534,0.0,1.0
2025-01-02,70.4246,70.4246,69.64,69.64,11148,70.143833595622,70.143833595622,69.3623616122649,69.3623616122649,11192.6223668648,0.0,1.0
2025-01-03,70.94,70.94,70.46,70.6154,1061,70.6571788163997,70.6571788163997,70.1790924641038,70.3338729206596,1065.24689013666,0.0,1.0
2025-01-06,71.28,71.9,71.1719,71.89,4724,70.9958233159426,71.6133515209915,70.8881542853526,71.603391388652,4742.90886805429,0.0,1.0
2025-01-07,71.31,72.14,71.12,71.28,17403,71.0257037129611,71.8523946971395,70.8364611985107,70.9958233159426,17472.6594053236,0.0,1.0
2025-01-08,71.1445,71.41,70.83,71.0304,2945,70.8608635227424,71.1253050363561,70.5476173606652,70.7472184127488,2956.78802210413,0.0,1.0
2025-01-10,70.91,71.14,70.6,71.14,1804,70.6272984193812,70.8563814631896,70.3185343168567,70.8563814631896,1811.22091404952,0.0,1.0
2025-01-13,69.41,69.5527,69.41,69.53,3394,69.1332785684565,69.2754096569411,69.1332785684565,69.2528001565305,3407.58524516856,0.0,1.0
2025-01-14,71.1249,71.395,70.98,70.98,1622,70.841341663357,71.1103648378468,70.6970193457577,70.6970193457577,1628.49241828621,0.0,1.0
2025-01-15,72.22,72.48,72.12,72.12,719,71.9320757558555,72.1910391966824,71.8324744324605,71.8324744324605,721.877958537475,0.0,1.0
2025-01-16,72.3,72.43,72.25,72.25,3325,72.0117568145714,72.1412385349849,71.9619561528739,71.9619561528739,3338.30905721434,0.0,1.0
2025-01-17,72.26,72.85,72.0,72.85,2905,71.9719162852135,72.5595640932438,71.7129528443865,72.5595640932438,2916.62791314515,0.0,1.0
2025-01-21,74.3208,74.34,73.095,73.56,1343,74.0245003577372,74.0436238118291,72.8035873355615,73.2667334893482,1348.3756582974,0.0,1.0
2025-01-22,74.58,75.27,74.17,75.27,2074,74.282666987977,74.9699161194024,73.8743015620576,74.9699161194024,2082.30164952257,0.0,1.0
2025-01-23,74.26,74.85,74.26,74.6,11462,73.9639427531131,74.5515905611435,73.9639427531131,74.302587252656,11507.8792221927,0.0,1.0
2025-01-24,74.5092,74.5092,74.25,74.25,328,74.2121492510134,74.2121492510134,73.9539826207736,73.9539826207736,329.312893463549,0.0,1.0
2025-01-27,73.0,73.0,72.97,72.97,1171,72.7089660783363,72.7089660783363,72.6790856813178,72.6790856813178,1175.68718977383,0.0,1.0
2025-01-28,73.8983,73.8983,73.26,73.325,657,73.6036847663934,73.6036847663934,72.9679295191633,73.03267037937,659.629789651074,0.0,1.0
2025-01-29,74.435,74.59,74.22,74.22,692,74.1382450690543,74.2926271203165,73.9241022237551,73.9241022237551,694.769884990171,0.0,1.0
2025-01-30,75.32,75.88,75.271,75.271,5738,75.0197167810999,75.5774841921118,74.9709121326363,74.9709121326363,5760.96763016416,0.0,1.0
2025-01-31,74.4033,75.1967,74.34,75.1967,1270,74.1066714495381,74.8969083493539,74.0436238118291,74.8969083493539,1275.08345944728,0.0,1.0
2025-02-03,73.51,74.03,71.13,72.51,13607,73.2169328276507,73.7348597093046,70.8464213308501,72.2209195937009,13661.4650651174,0.0,1.0
2025-02-04,74.2235,74.67,74.02,74.145,8873,73.9275882700739,74.3723081790325,73.7248995769651,73.8494012312088,8908.5161698234,0.0,1.0
2025-02-05,74.56,75.0799,74.5299,74.69,1787,74.262746723298,74.7805740036285,74.2327667249561,74.3922284437115,1794.15286774196,0.0,1.0
2025-02-06,75.9605,75.9605,75.5425,75.5999,2179,75.6576632574447,75.6576632574447,75.2413297256537,75.2985008852824,2187.72193553986,0.0,1.0
2025-02-07,75.2125,75.39,75.065,75.27,9642,74.9126453584503,75.0894377074763,74.7657334064427,74.9699161194024,9680.59426455958,0.0,1.0
2025-02-10,75.6238,75.6238,75.4,75.4331,1236,75.3223056015738,75.3223056015738,75.0993978398159,75.1323658778596,1240.94736683216,0.0,1.0
2025-02-11,74.6204,75.52,74.54,75.52,2730,74.3229059226286,75.2189194278898,74.242826458619,75.2189194278898,2740.92743644966,0.0,1.0
2025-02-12,75.7891,76.18,75.755,75.88,604,75.4869465891457,75.8762881622967,75.452982537868,75.5774841921118,606.417645280439,0.0,1.0
2025-02-13,76.6691,76.6691,75.845,75.97,1744,76.3634382350216,76.3634382350216,75.5426237289235,75.6671253831672,1750.98075061107,0.0,1.0
2025-02-14,77.2184,77.75,76.88,77.6,11514,76.9105483044302,77.4400289395979,76.5734974260616,77.2906269545054,11560.0873638394,0.0,1.0
2025-02-18,77.91,78.28,77.16,77.22,4897,77.5993910570299,77.9679159535913,76.8523811315675,76.9121419256045,4916.60133930183,0.0,1.0
2025-02-19,77.6778,78.25,77.4913,77.99,19894,77.3681167841067,77.9380355565728,77.1823603159751,77.6790721157459,19973.6301907435,0.0,1.0
2025-02-20,78.4385,78.89,77.8456,78.87,6602,78.1257840511724,78.5754840263007,77.5352478047635,78.5555637616217,6628.42598367791,0.0,1.0
2025-02-21,77.37,80.18,77.37,80.18,7132,77.061543910697,79.860341098096,77.061543910697,79.860341098096,7160.54742738425,0.0,1.0
2025-02-24,75.68,76.95,74.91,76.55,2332,75.3782815453218,76.6432183524381,74.6113513551804,76.2448130588581,2341.33435230792,0.0,1.0
2025-02-25,75.2555,75.975,74.5,75.7633,17417,74.9554739275101,75.672105449337,74.202985929261,75.4612494477098,17486.7154434593,0.0,1.0
2025-02-26,75.88,76.47,75.26,75.26,1308,75.5774841921118,76.1651320001422,74.9599559870629,74.9599559870629,1313.2355629583,0.0,1.0
2025-02-27,74.75,75.43,74.5499,75.25,4708,74.4519892377485,75.1292782368344,74.2526869896351,74.9499958547234,4726.8448244707,0.0,1.0
2025-02-28,74.81,74.8764,72.61,74.01,4537,74.5117500317855,74.5778853105197,72.3205209170959,73.7149394446256,4555.16035867111,0.0,1.0
2025-03-03,73.9,76.07,73.9,76.07,4607,73.6053779888911,75.7667267065622,73.6053779888911,75.7667267065622,4625.44054934931,0.0,1.0
2025-03-04,74.31,74.31,72.61,72.61,2815,74.0137434148106,74.0137434148106,72.3205209170959,72.3205209170959,2826.26766798747,0.0,1.0
2025-03-05,77.5761,77.5761,76.03,76.03,7401,77.266822238214,77.266822238214,75.7268861772042,75.7268861772042,7430.62416013333,0.0,1.0
2025-03-06,76.05,76.81,76.05,76.81,1478,75.7468064418832,76.5037764996851,75.7468064418832,76.5037764996851,1483.91602603392,0.0,1.0
2025-03-07,76.12,76.49,75.12,76.05,2963,75.8165273682597,76.1850522648211,74.8205141343099,75.7468064418832,2974.86007113566,0.0,1.0
2025-03-10,73.27,74.47,72.59,73.74,7210,72.9778896515027,74.1731055322425,72.3006006524169,73.4460158714592,7238.85963985425,0.0,1.0
2025-03-11,74.3623,74.51,73.6744,74.0693,1787,74.0658349069461,74.2129460616005,73.3806774033121,73.7740030293988,1794.15286774196,0.0,1.0
2025-03-12,75.4153,75.57,74.4445,74.4445,4371,75.1146368422953,75.2687200895873,74.1477071947768,74.1477071947768,4388.49590649139,0.0,1.0
2025-03-13,74.475,75.1842,74.475,74.995,1620,74.1780855984123,74.8844581839295,74.1780855984123,74.6960124800662,1626.48441283826,0.0,1.0
2025-03-14,77.01,77.01,76.24,76.24,5298,76.7029791464751,76.7029791464751,75.9360489563337,75.9360489563337,5319.2064316155,0.0,1.0
2025-03-17,78.3889,78.77,77.64,77.64,33190,78.0763817947685,78.4559624382267,77.3304674838634,77.3304674838634,33322.8504087049,0.0,1.0
2025-03-18,77.705,77.985,77.49,77.78,28767,77.3952083440702,77.6740920495761,77.1810654987709,77.4699093366164,28882.1463605668,0.0,1.0
2025-03-19,78.72,78.72,77.68,77.68,2443,78.4061617765292,78.4061617765292,77.3703080132214,77.3703080132214,2452.77865466906,0.0,1.0
2025-03-20,77.04,77.38,76.87,77.26,3721,76.7328595434935,77.0715040430365,76.5635372937221,76.9519824549625,3735.89413590814,0.0,1.0
2025-03-21,77.15,77.15,76.21,76.2996,3188,76.8591639816907,76.8591639816907,75.9227075443247,76.0119697749502,3200.06343106452,0.01681,1.0
2025-03-24,76.9699,77.425,76.9699,77.425,1106,76.6797429132124,77.1331273011329,76.6797429132124,77.1331273011329,1110.1851175525,0.0,1.0
2025-03-25,77.53,77.76,76.71,76.71,3457,77.2377314776472,77.4668644357261,76.4208226705832,76.4208226705832,3470.08133036074,0.0,1.0
2025-03-26,76.78,77.58,76.4,77.58,5132,76.4905587882594,77.2875429902731,76.1119912923029,77.2875429902731,5151.41955088555,0.0,1.0
2025-03-27,76.7681,77.45,76.7681,77.2068,2448,76.4787036482545,77.1580330574458,76.4787036482545,76.9157498600337,2457.26326199685,0.0,1.0
2025-03-28,74.92,75.1836,74.8707,75.14,23100,74.6375705185777,74.9001768131412,74.5884563671286,74.8567411741314,23187.4106830585,0.0,1.0
2025-03-31,74.4,74.4,72.9649,73.7,29746,74.1195307872688,74.1195307872688,72.6898407518816,73.4221696105069,29858.559228496,0.0,1.0
2025-04-01,73.92,74.65,73.32,73.9469,6647,73.6413402660606,74.3685883503981,73.0436021145504,73.6681388598534,6672.15232944978,0.0,1.0
2025-04-02,74.61,74.61,74.08,74.08,3799,74.3287391402974,74.3287391402974,73.8007371064634,73.8007371064634,3813.37546255148,0.0,1.0
2025-04-03,71.53,72.34,71.5,72.1453,20286,71.2603499625449,72.0672964670837,71.2304630549694,71.8733304369186,20362.7624725768,0.0,1.0
2025-04-04,65.7089,69.66,64.92,69.66,66434,65.4611940396179,69.397399390338,64.6752679934072,69.397399390338,66685.3870700566,0.0,1.0
2025-04-07,63.46,66.26,61.861,62.0,69201,63.2207718247323,66.01021653178,61.6277996509575,61.7662756560574,69462.8574319623,0.0,1.0
2025-04-08,62.48,66.08,62.23,65.56,11993,62.2444661772655,65.8308950863269,61.9954086141363,65.3128553550181,12038.3816589576,0.0,1.0
2025-04-09,68.06,68.22,61.52,62.95,6702,67.8034309863107,67.9628278267134,61.2880851348492,62.7126943959486,6727.36045012372,0.0,1.0
2025-04-10,65.94,67.26,64.67,67.06,4498,65.6914228509745,67.0064467842971,64.4262104302779,66.8072007337936,4515.02048711676,0.0,1.0
2025-04-11,68.7,68.82,66.9,66.935,5290,68.4410183479216,68.5605659782237,66.6478038933909,66.682671952229,5310.01742482162,0.0,1.0
2025-04-14,71.16,71.75,69.97,69.97,7522,70.8917447691136,71.4795206180986,69.7062307686183,69.7062307686183,7550.46334017168,0.0,1.0
2025-04-15,71.24,72.09,70.9803,72.09,3138,70.9714431893149,71.8182389039544,70.7127221927363,71.8182389039544,3149.87423045184,0.0,1.0
2025-04-16,70.2019,71.13,69.77,70.435,8312,69.937256564177,70.8618578615381,69.5069847181149,70.1694778360387,8343.45270985204,0.0,1.0
2025-04-17,70.7,71.76,70.7,71.16,678,70.4334788529557,71.4894829206238,70.4334788529557,70.8917447691136,680.565560307951,0.0,1.0
2025-04-21,70.19,71.38,69.37,71.38,16655,69.925401424172,71.1109154246673,69.1084926171081,71.1109154246673,16718.022724084,0.0,1.0
2025-04-22,72.36,72.36,71.44,71.44,1568,72.087221072134,72.087221072134,71.1706892398183,71.1706892398183,1573.93333121367,0.0,1.0
2025-04-23,74.98,74.98,73.26,73.8,3773,74.6973443337287,74.6973443337287,72.9838282993994,73.5217926357586,3787.27707823289,0.0,1.0
2025-04-24,73.17,74.08,73.12,73.36,2461,72.8941675766729,73.8007371064634,72.844356064047,73.0834513246511,2470.31245415614,0.0,1.0
2025-04-25,73.75,73.75,73.1135,73.31,1382,73.4719811231327,73.4719811231327,72.8378805674056,73.0336398120252,1387.2295049345,0.0,1.0
2025-04-28,74.53,74.53,73.5499,73.75,5217,74.249040720096,74.249040720096,73.2726354496041,73.4719811231327,5236.74119192711,0.0,1.0
2025-04-29,74.86,74.86,74.15,74.46,1531,74.5777967034267,74.5777967034267,73.8704732241396,74.1793046024198,1536.79332276028,0.0,1.0
2025-04-30,74.88,74.88,73.98,74.34,6769,74.597721308477,74.597721308477,73.7011140812117,74.0597569721178,6794.61397894472,0.0,1.0
2025-05-01,74.68,74.9263,74.23,74.88,6080,74.3984752579736,74.6438467691685,73.9501716443409,74.597721308477,6103.00679450198,0.0,1.0
2025-05-02,75.99,76.3599,75.7682,76.17,3801,75.7035368887709,76.072042459177,75.4825730187627,75.882858334224,3815.38303057599,0.0,1.0
2025-05-05,76.06,76.7599,75.74,75.99,16419,75.7732730064471,76.4705345601838,75.4544793256417,75.7035368887709,16481.1296971921,0.0,1.0
2025-05-06,76.2,76.67,75.17,75.17,7701,75.9127452417995,76.3809734604825,74.886628081707,74.886628081707,7730.14067836509,0.0,1.0
2025-05-07,75.505,76.06,75.505,75.7,1053,75.2203652163002,75.7732730064471,75.2203652163002,75.414630115541,1056.98456490306,0.0,1.0
2025-05-08,75.8634,76.438,75.58,76.02,35984,75.5774141388023,76.1498480418986,75.295082485239,75.7334237963465,36120.163896934,0.0,1.0
2025-05-09,75.9,75.9,74.92,75.55,1598,75.6138761660444,75.6138761660444,74.6375705185777,75.2651955776634,1604.04685158128,0.0,1.0
2025-05-12,77.7543,78.19,76.82,76.82,3262,77.4611859232868,77.8952434443085,76.5304079983601,76.5304079983601,3274.34344797129,0.0,1.0
2025-05-13,78.83,79.28,77.8357,78.99,2182,78.5328308059194,78.981134419552,77.5422790658417,78.6922276463221,2190.25671473739,0.0,1.0
2025-05-14,79.2,79.3,78.51,79.25,6635,78.9014359993507,79.0010590246024,78.2140371251139,78.9512475119765,6660.10692130273,0.0,1.0
2025-05-15,78.6,79.37,77.915,79.37,2226,78.3036978478405,79.0707951422786,77.6212801248663,79.0707951422786,2234.42321127654,0.0,1.0
2025-05-16,78.59,78.77,78.0715,78.77,1621,78.2937355453153,78.4730569907684,77.7771901593852,78.4730569907684,1627.13388386311,0.0,1.0
2025-05-19,79.69,79.84,79.12,79.12,3096,79.389588823084,79.5390233609616,78.8217375791493,78.8217375791493,3107.71530193719,0.0,1.0
2025-05-20,80.28,80.95,79.885,80.95,2491,79.9773646720691,80.6448389412555,79.5838537223249,80.6448389412555,2500.42597452375,0.0,1.0
2025-05-21,79.12,80.68,79.12,80.55,2097,78.8217375791493,80.3758567730759,78.8217375791493,80.2463468402487,2104.93507369583,0.0,1.0
2025-05-22,79.57,80.03,79.21,79.23,1739,79.270041192782,79.7283071089398,78.9113983018758,78.9313229069262,1745.58039730903,0.0,1.0
2025-05-23,79.2,79.83,78.17,78.91,1401,78.9014359993507,79.5290610584364,77.8753188392581,78.6125292261207,1406.30140116731,0.0,1.0
2025-05-27,80.1,81.17,79.86,81.17,1490,79.798043226616,80.8640095968093,79.5589479660119,80.8640095968093,1495.63817825789,0.0,1.0
2025-05-28,78.14,78.29,77.98,78.29,9915,77.8454319316826,77.9948664695602,77.6860350912799,77.9948664695602,9952.51848149459,0.0,1.0
2025-05-29,77.92,78.0,77.28,78.0,2371,77.6262612761289,77.7059596963302,76.9886739145179,77.7059596963302,2379.97189305332,0.0,1.0
2025-05-30,77.58,77.58,76.82,76.82,798,77.2875429902731,77.2875429902731,76.5304079983601,76.5304079983601,801.019641778384,0.0,1.0
2025-06-02,78.06,78.06,77.75,77.75,377,77.7657335114812,77.7657335114812,77.456902133201,77.456902133201,378.426572619613,0.0,1.0
2025-06-03,77.9019,77.99,77.27,77.27,1956,77.6082295085583,77.695997393805,76.9787116119928,76.9787116119928,1963.40152796807,0.0,1.0
2025-06-04,77.8,78.25,77.765,78.0,6595,77.5067136458268,77.9550172594595,77.4718455869887,77.7059596963302,6619.95556081259,0.0,1.0
2025-06-05,78.105,78.105,78.0401,78.06,1001,77.8105638728445,77.8105638728445,77.7459085294562,77.7657335114812,1004.78779626587,0.0,1.0
2025-06-06,78.1,79.15,77.4527,79.15,1415,77.8055827215819,78.8516244867248,77.1607228791276,78.8516244867248,1420.35437733886,0.0,1.0
2025-06-09,78.46,79.09,77.67,79.09,2182,78.1642256124881,78.7918506715738,77.3772037129996,78.7918506715738,2190.25671473739,0.0,1.0
2025-06-10,78.29,79.08,78.0877,79.08,845,77.9948664695602,78.7818883690486,77.793329089476,78.7818883690486,848.197490354304,0.0,1.0
2025-06-11,77.8919,78.1247,77.8919,77.8993,665,77.5982672060331,77.8301896088191,77.5982672060331,77.6056393099017,667.516368148654,0.0,1.0
2025-06-12,78.13,78.4025,77.65,77.65,3543,77.8354696291574,78.1069423729683,77.3572791079493,77.3572791079493,3556.40675541456,0.0,1.0
2025-06-13,77.01,77.1815,77.01,77.1815,826,76.7196917463383,76.890545234645,76.7196917463383,76.890545234645,829.125594121486,0.0,1.0
2025-06-16,78.38,78.6249,78.38,78.4,3088,78.0845271922867,78.3285039811281,78.0845271922867,78.104451797337,3099.68502983916,0.0,1.0
2025-06-17,76.87,77.425,76.87,77.425,5017,76.580219510986,77.1331273011329,76.580219510986,77.1331273011329,5035.98438947638,0.0,1.0
2025-06-18,76.82,77.83,76.54,76.54,3828,76.5304079983601,77.5366005534023,76.2514635276553,76.2514635276553,3842.48519890683,0.0,1.0
2025-06-20,76.45,76.96,76.155,76.96,3544,76.1618028049288,76.6698802337125,75.8679148804363,76.6698802337125,3557.41053942681,0.0,1.0
2025-06-23,75.89,76.33,75.51,76.0039,1807,75.8010678304924,76.2405522137499,75.4215131358608,75.9148343560674,1809.12002858139,0.1979,1.0
2025-06-24,77.99,78.38,76.43,76.45,5231,77.8986069324035,78.2881499084727,76.3404350281266,76.360411591002,5237.13717183687,0.0,1.0
2025-06-25,78.3,78.3,77.5,77.99,4347,78.2082436569713,78.2082436569713,77.4091811419575,77.8986069324035,4352.10003555246,0.0,1.0
2025-06-26,78.19,78.51,77.77,77.9462,2470,78.0983725611569,78.4179975671624,77.6788647407747,77.8548582597065,2472.8978807947,0.0,1.0
2025-06-27,78.33,79.72,78.05,79.72,7612,78.2382085012843,79.6265796211207,77.9585366210295,79.6265796211207,7620.93063506448,0.0,1.0
2025-06-30,78.98,79.3,78.355,79.03,6512,78.887446794733,79.2070718007385,78.2631792048785,78.9373882019214,6519.64008086441,0.0,1.0
2025-07-01,77.73,78.44,77.44,78.31,6913,77.638911615024,78.3480795970987,77.3492514533315,78.218231938409,6921.11054653189,0.0,1.0
2025-07-02,77.745,78.5,77.475,78.48,1918,77.6538940371805,78.4080092857247,77.3842104383634,78.3880327228494,1920.25025723249,0.0,1.0
2025-07-03,78.61,78.85,77.49,77.49,1122,78.5178803815391,78.7575991360432,77.3991928605199,77.3991928605199,1123.31636528407,0.0,1.0
2025-07-07,78.18,78.9378,77.52,78.9378,8090,78.0883842797192,78.845296247066,77.4291577048329,78.845296247066,8099.49143952597,0.0,1.0
2025-07-08,78.9,79.0,78.0,78.75,65483,78.8075405432316,78.9074233576083,77.9085952138411,78.6577163216665,65559.8266915302,0.0,1.0
2025-07-09,79.5,79.9,79.26,79.5,9231,79.4068374294919,79.8063686869988,79.1671186749878,79.4068374294919,9241.83009620077,0.0,1.0
2025-07-10,78.29,79.03,78.29,78.3,7340,78.1982553755336,78.9373882019214,78.1982553755336,78.2082436569713,7348.61151620774,0.0,1.0
2025-07-11,77.98,78.7424,77.98,78.1,1771,77.8886186509658,78.6501252277739,77.8886186509658,78.0084780282179,1773.07779226211,0.0,1.0
2025-07-14,78.11,78.79,78.11,78.24,3064,78.0184663096555,78.6976694474172,78.0184663096555,78.1483139683452,3067.59478006274,0.0,1.0
2025-07-15,78.54,79.29,78.54,78.58,1390,78.4479624114754,79.1970835193008,78.4479624114754,78.4879155372261,1391.63079121645,0.0,1.0
2025-07-16,78.335,78.6183,78.01,78.145,10292,78.2432026420031,78.5261706551324,77.9185834952788,78.0534252946874,10304.0748943883,0.0,1.0
2025-07-17,79.005,79.005,78.6528,78.6528,851,78.9124174983272,78.9124174983272,78.5606302260924,78.5606302260924,851.998419658417,0.0,1.0
2025-07-18,78.79,79.5,78.79,79.5,816,78.6976694474172,79.4068374294919,78.6976694474172,79.4068374294919,816.957356570234,0.0,1.0
2025-07-21,78.7276,79.03,78.6601,78.87,2003,78.6353425712461,78.9373882019214,78.5679216715419,78.7775756989186,2005.34998187522,0.0,1.0
2025-07-22,79.19,79.19,78.73,78.73,878,79.0972007049241,79.0972007049241,78.6377397587912,78.6377397587912,879.030096897874,0.0,1.0
2025-07-23,80.475,80.475,79.33,79.33,1532,80.3806948696649,80.3806948696649,79.2370366450515,79.2370366450515,1533.79739003137,0.0,1.0
2025-07-24,79.73,80.3599,79.36,80.3599,1991,79.6365679025584,80.2657297503173,79.2670014893645,80.2657297503173,1993.33590310213,0.0,1.0
2025-07-25,79.265,79.5024,78.85,78.85,2214,79.1721128157066,79.409234617037,78.7575991360432,78.7575991360432,2216.59753363541,0.0,1.0
2025-07-28,78.4,78.4,78.05,78.07,1619,78.308126471348,78.308126471348,77.9585366210295,77.9785131839048,1620.89946113628,0.0,1.0
2025-07-29,79.144,79.144,78.42,78.42,2145,79.0512546103108,79.0512546103108,78.3281030342234,78.3281030342234,2147.51658069014,0.0,1.0
2025-07-30,78.115,78.61,77.89,77.89,2430,78.0234604503744,78.5178803815391,77.7987241180267,77.7987241180267,2432.85095155106,0.0,1.0
2025-07-31,78.4158,78.58,78.1816,78.44,23431,78.3239079560195,78.4879155372261,78.0899824047493,78.3480795970987,23458.4899776926,0.0,1.0
2025-08-01,77.3576,77.3697,76.84,77.04,2278,77.2669480142851,77.2790338348247,76.7499545670712,76.9497201958246,2280.67262042523,0.0,1.0
2025-08-04,78.9294,79.11,78.77,78.77,1268,78.8369060906584,79.0172944534227,78.6776928845419,78.6776928845419,1269.48765702335,0.0,1.0
2025-08-05,79.775,80.0299,79.08,79.095,1240,79.6815151690279,79.9361164628742,78.9873296091097,79.0023120312662,1241.45480655281,0.0,1.0
2025-08-06,80.91,80.91,80.91,80.91,333,80.8151851122037,80.8151851122037,80.8151851122037,80.8151851122037,333.390685953294,0.0,1.0
2025-08-07,80.8267,81.31,80.8267,80.91,1374,80.7319827278279,81.2147163697105,80.7319827278279,80.8151851122037,1375.612019519,0.0,1.0
2025-08-08,81.21,81.21,80.72,80.92,5377,81.1148335553338,81.1148335553338,80.6254077648879,80.8251733936413,5383.30846357616,0.0,1.0
2025-08-11,80.675,81.02,80.675,80.79,2792,80.5804604984184,80.9250562080181,80.5804604984184,80.6953257349516,2795.27566120599,0.0,1.0
2025-08-12,81.762,82.1999,81.75,81.75,4077,81.6661866906933,82.103573534849,81.6542007529681,81.6542007529681,4081.7832631579,0.0,1.0
2025-08-13,82.4431,82.6209,82.3774,82.3774,2080,82.3464885394132,82.524080183375,82.2808655303676,82.2808655303676,2082.44032066922,0.0,1.0
2025-08-14,82.23,82.75,82.23,82.75,1237,82.1336382619764,82.6530288967353,82.1336382619764,82.6530288967353,1238.45128685953,0.0,1.0
2025-08-15,82.4357,82.4357,82.343,82.343,304,82.3390972111493,82.3390972111493,82.2465058422221,82.2465058422221,304.356662251656,0.0,1.0
2025-08-18,82.315,82.81,82.315,82.81,850,82.2185386541966,82.7129585853613,82.2185386541966,82.7129585853613,850.997246427326,0.0,1.0
2025-08-19,81.24,81.6,81.24,81.6,714,81.1447983996468,81.504376531403,81.1447983996468,81.504376531403,714.837686998955,0.0,1.0
2025-08-20,81.705,81.86,81.23,81.23,1388,81.6092534864986,81.7640718487825,81.1348101182092,81.1348101182092,1389.62844475427,0.0,1.0
2025-08-21,82.08,82.08,81.6,81.6,362,81.9838140404113,81.9838140404113,81.504376531403,81.504376531403,362.424709654932,0.0,1.0
2025-08-22,84.175,84.3367,83.02,83.02,9797,84.0763590016035,84.2378695124507,82.9227124955524,82.9227124955524,9808.49414499826,0.0,1.0
2025-08-25,83.4094,84.034,83.4094,84.034,963,83.3116561747354,83.9355242333324,83.3116561747354,83.9355242333324,964.129821540606,0.0,1.0
2025-08-26,83.1614,83.1614,83.1614,83.1614,650,83.0639467950811,83.0639467950811,83.0639467950811,83.0639467950811,650.762600209132,0.0,1.0
2025-08-27,81.885,81.885,81.06,81.5675,5082,81.7890425523767,81.7890425523767,80.9650093337687,81.4719146167306,5087.96236040432,0.0,1.0
2025-08-28,82.275,82.6225,81.49,81.49,1993,82.1785855284459,82.525678308405,81.3945054355886,81.3945054355886,1995.33824956431,0.0,1.0
2025-08-29,82.3925,82.3925,82.19,82.19,1401,82.2959478353385,82.2959478353385,82.0936851362257,82.0936851362257,1402.64369675845,0.0,1.0
2025-09-02,81.9754,82.1283,81.5,81.7451,1985,81.8793366165732,82.0320574397552,81.4044937170263,81.6493064950636,1987.32886371558,0.0,1.0
2025-09-03,82.695,82.77,82.24,82.77,1507,82.5980933488281,82.6730054596106,82.143626543414,82.6730054596106,1508.7680592541,0.0,1.0
2025-09-04,82.415,82.69,82.07,82.45,2345,82.3184214685733,82.5930992081093,81.9738257589736,82.3533804536052,2347.75122690833,0.0,1.0
2025-09-05,83.125,83.48,82.43,83.4085,2523,83.027589450648,83.3821734416854,82.3334038907298,83.310757229406,2525.96006204252,0.0,1.0
2025-09-08,83.78,83.8928,83.5,83.5,2258,83.6818218848155,83.7944896994324,83.4021500045607,83.4021500045607,2260.64915580342,0.0,1.0
2025-09-09,84.255,84.59,83.66,83.66,4766,84.1562652531049,84.4908726812669,83.5619625075635,83.5619625075635,4771.59161937958,0.0,1.0
2025-09-10,83.95,84.595,83.95,84.595,1884,83.8516226692559,84.4958668219858,83.8516226692559,84.4958668219858,1886.21036737539,0.0,1.0
2025-09-11,85.21,85.21,85.015,85.015,357,85.1101461304026,85.1101461304026,84.915374642368,84.915374642368,357.418843499477,0.0,1.0
2025-09-12,84.91,85.25,84.51,84.51,1445,84.8104976872724,85.1500992561533,84.4109664297656,84.4109664297656,1446.69531892646,0.0,1.0
2025-09-15,84.94,85.99,84.93,85.99,1217,84.8404625315855,85.889232082541,84.8304742501478,85.889232082541,1218.42782223771,0.0,1.0
2025-09-16,84.645,85.05,84.61,84.845,834,84.5458082291741,84.9503336273998,84.5108492441423,84.7455738579276,834.978474729871,0.0,1.0
2025-09-17,84.89,85.51,84.5,85.51,3296,84.7905211243971,85.4097945735328,84.4009781483279,85.4097945735328,3299.86696967585,0.0,1.0
2025-09-18,84.725,85.78,84.25,85.78,3733,84.6257144806755,85.6794781723499,84.1512711123861,85.6794781723499,3737.3796716626,0.0,1.0
2025-09-19,85.96,85.99,85.1104,85.1104,4948,85.859267238228,85.889232082541,85.0106628472834,85.0106628472834,4953.80514743813,0.0,1.0
2025-09-22,86.07,86.3038,85.71,85.84,1341,86.07,86.3038,85.71,85.84,1341,0.10098,1.0
2025-09-23,85.77,86.76,85.6,86.1746,3987,85.77,86.76,85.6,86.1746,3987,0.0,1.0
2025-09-24,85.66,86.6699,85.543,86.65,1806,85.66,86.6699,85.543,86.65,1806,0.0,1.0
2025-09-25,85.66,85.77,85.16,85.77,2474,85.66,85.77,85.16,85.77,2474,0.0,1.0
2025-09-26,86.37,86.37,85.3,86.18,1447,86.37,86.37,85.3,86.18,1447,0.0,1.0
2025-09-29,86.665,87.26,86.665,87.15,1482,86.665,87.26,86.665,87.15,1482,0.0,1.0
2025-09-30,86.76,87.11,86.76,87.11,275,86.76,87.11,86.76,87.11,275,0.0,1.0
2025-10-01,86.9615,87.23,86.5525,87.23,1326,86.9615,87.23,86.5525,87.23,1326,0.0,1.0
2025-10-02,86.3919,86.79,86.13,86.77,6535,86.3919,86.79,86.13,86.77,6535,0.0,1.0
2025-10-03,86.15,87.64,86.0,87.64,3521,86.15,87.64,86.0,87.64,3521,0.0,1.0
2025-10-06,86.4571,87.1421,86.14,86.7,5681,86.4571,87.1421,86.14,86.7,5681,0.0,1.0
2025-10-07,85.7149,86.33,85.25,85.738,1159,85.7149,86.33,85.25,85.738,1159,0.0,1.0
2025-10-08,86.1198,86.42,85.732,86.2,5372,86.1198,86.42,85.732,86.2,5372,0.0,1.0
2025-10-09,84.635,85.83,84.01,85.6505,3681,84.635,85.83,84.01,85.6505,3681,0.0,1.0
2025-10-10,81.59,84.64,81.59,84.64,2270,81.59,84.64,81.59,84.64,2270,0.0,1.0
2025-10-13,84.2534,84.4499,83.636,83.7164,2923,84.2534,84.4499,83.636,83.7164,2923,0.0,1.0
2025-10-14,83.8756,84.35,83.121,83.121,4600,83.8756,84.35,83.121,83.121,4600,0.0,1.0
2025-10-15,85.055,85.33,83.89,83.89,1326,85.055,85.33,83.89,83.89,1326,0.0,1.0
2025-10-16,85.2975,85.8185,84.9646,85.1,2475,85.2975,85.8185,84.9646,85.1,2475,0.0,1.0
2025-10-17,84.165,84.82,83.1901,84.82,1912,84.165,84.82,83.1901,84.82,1912,0.0,1.0
2025-10-20,85.245,85.62,84.19,84.19,3092,85.245,85.62,84.19,84.19,3092,0.0,1.0
2025-10-21,83.6,86.72,83.0,86.72,4385,83.6,86.72,83.0,86.72,4385,0.0,1.0
2025-10-22,82.75,83.34,81.6,81.6,14302,82.75,83.34,81.6,81.6,14302,0.0,1.0
2025-10-23,83.2642,83.92,82.78,83.18,8321,83.2642,83.92,82.78,83.18,8321,0.0,1.0
2025-10-24,83.895,83.895,83.77,83.77,1521,83.895,83.895,83.77,83.77,1521,0.0,1.0
2025-10-27,84.54,84.74,83.91,84.53,5123,84.54,84.74,83.91,84.53,5123,0.0,1.0
2025-10-28,85.375,85.5,84.46,84.46,2870,85.375,85.5,84.46,84.46,2870,0.0,1.0
2025-10-29,85.2619,86.0,85.2619,85.81,2223,85.2619,86.0,85.2619,85.81,2223,0.0,1.0
2025-10-30,84.8365,85.4,84.69,84.69,3130,84.8365,85.4,84.69,84.69,3130,0.0,1.0
2025-10-31,84.8402,85.0239,84.42,84.42,828,84.8402,85.0239,84.42,84.42,828,0.0,1.0
2025-11-03,84.495,84.5628,84.1,84.27,1827,84.495,84.5628,84.1,84.27,1827,0.0,1.0
2025-11-04,82.445,84.34,82.28,84.34,9833,82.445,84.34,82.28,84.34,9833,0.0,1.0
2025-11-05,83.775,84.0517,83.564,83.564,665,83.775,84.0517,83.564,83.564,665,0.0,1.0
2025-11-06,83.6428,84.6,83.6428,84.6,1020,83.6428,84.6,83.6428,84.6,1020,0.0,1.0
2025-11-07,83.76,84.182,82.4876,83.13,1763,83.76,84.182,82.4876,83.13,1763,0.0,1.0
2025-11-10,85.78,85.78,84.5,84.5,2088,85.78,85.78,84.5,84.5,2088,0.0,1.0
2025-11-11,86.305,86.78,86.305,86.78,2469,86.305,86.78,86.305,86.78,2469,0.0,1.0
2025-11-12,86.1046,86.1046,86.1046,86.1046,336,86.1046,86.1046,86.1046,86.1046,336,0.0,1.0
2025-11-13,84.585,86.16,84.585,86.1,2236,84.585,86.16,84.585,86.1,2236,0.0,1.0
2025-11-14,83.93,84.4399,83.0,83.0,2253,83.93,84.4399,83.0,83.0,2253,0.0,1.0
2025-11-17,83.14,84.22,83.09,83.09,1012,83.14,84.22,83.09,83.09,1012,0.0,1.0
2025-11-18,82.9745,82.9745,82.14,82.5471,5335,82.9745,82.9745,82.14,82.5471,5335,0.0,1.0
2025-11-19,82.935,84.53,82.29,84.53,814,82.935,84.53,82.29,84.53,814,0.0,1.0
2025-11-20,80.72,85.05,80.72,85.05,1140,80.72,85.05,80.72,85.05,1140,0.0,1.0
2025-11-21,81.1237,82.18,79.41,82.18,5835,81.1237,82.18,79.41,82.18,5835,0.0,1.0
2025-11-24,83.21,83.21,80.96,80.96,1104,83.21,83.21,80.96,80.96,1104,0.0,1.0
2025-11-25,84.122,84.122,83.03,83.03,831,84.122,84.122,83.03,83.03,831,0.0,1.0
2025-11-26,85.35,85.45,84.74,85.45,554,85.35,85.45,84.74,85.45,554,0.0,1.0