date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-10,30.2,30.2,30.12,30.12,1100,23.8257696126151,23.8257696126151,23.7626549911247,23.7626549911247,1394.28864377212,0.0,1.0
2011-05-11,29.98,29.98,29.98,29.98,100,23.6522044035166,23.6522044035166,23.6522044035166,23.6522044035166,126.753513070192,0.0,1.0
2011-05-12,30.19,30.24,29.98,30.09,4000,23.8178802849288,23.8573269233603,23.6522044035166,23.7389870080658,5070.1405228077,0.0,1.0
2011-05-13,29.831,30.34,29.73,30.19,17300,23.5346534209908,23.9362202002232,23.4549712113592,23.8178802849288,21928.3577611432,0.0,1.0
2011-05-16,29.56,29.7,29.55,29.68,4000,23.3208526406921,23.4313032283003,23.3129633130058,23.4155245729277,5070.1405228077,0.0,1.0
2011-05-17,29.42,29.56,29.29,29.56,1400,23.210402053084,23.3208526406921,23.1078407931621,23.3208526406921,1774.54918298269,0.0,1.0
2011-05-18,29.86,29.86,29.42,29.67,1800,23.557532471281,23.557532471281,23.210402053084,23.4076352452414,2281.56323526346,0.0,1.0
2011-05-19,29.724,29.79,29.6199,29.77,3400,23.4502376147474,23.5023071774769,23.368109713533,23.4865285221044,4309.61944438654,0.0,1.0
2011-05-20,29.365,29.57,29.3,29.57,22400,23.1670107508093,23.3287419683784,23.1157301208484,23.3287419683784,28392.7869277231,0.0,1.0
2011-05-23,28.52,28.69,28.38,28.69,2200,22.5003625613173,22.6344811319843,22.3899119737092,22.6344811319843,2788.57728754423,0.0,1.0
2011-05-24,28.7926,28.7926,28.7,28.71,800,22.7154256340457,22.7154256340457,22.6423704596706,22.6502597873569,1014.02810456154,0.0,1.0
2011-05-25,28.9245,28.93,28.8412,28.8412,800,22.819485866228,22.8238249964555,22.7537677666011,22.7537677666011,1014.02810456154,0.0,1.0
2011-05-26,28.92,28.92,28.92,28.92,0,22.8159356687692,22.8159356687692,22.8159356687692,22.8159356687692,0,0.0,1.0
2011-05-27,29.32,29.32,29.32,29.32,200,23.131508776221,23.131508776221,23.131508776221,23.131508776221,253.507026140385,0.0,1.0
2011-05-31,29.9,29.9299,29.84,29.84,500,23.5890897820262,23.6126788718082,23.5417538159084,23.5417538159084,633.767565350962,0.0,1.0
2011-06-01,29.46,29.6496,29.46,29.6496,1200,23.2419593638292,23.3915410167613,23.2419593638292,23.3915410167613,1521.04215684231,0.0,1.0
2011-06-02,29.0064,29.25,29.0064,29.25,500,22.8840994599788,23.0762834824169,22.8840994599788,23.0762834824169,633.767565350961,0.0,1.0
2011-06-03,29.31,29.32,29.3036,29.3036,600,23.1236194485347,23.131508776221,23.1185702788155,23.1185702788155,760.521078421155,0.0,1.0
2011-06-06,29.14,29.14,29.14,29.14,300,22.9895008778677,22.9895008778677,22.9895008778677,22.9895008778677,380.260539210577,0.0,1.0
2011-06-07,29.25,29.2599,29.25,29.2599,300,23.0762834824169,23.0840939168264,23.0762834824169,23.0840939168264,380.260539210578,0.0,1.0
2011-06-08,28.85,28.85,28.85,28.85,200,22.7607103749651,22.7607103749651,22.7607103749651,22.7607103749651,253.507026140385,0.0,1.0
2011-06-09,29.118,29.118,28.75,28.75,500,22.9721443569578,22.9721443569578,22.6818170981021,22.6818170981021,633.767565350963,0.0,1.0
2011-06-10,28.35,28.57,28.35,28.57,1400,22.3662439906503,22.5398091997488,22.3662439906503,22.5398091997488,1774.54918298269,0.0,1.0
2011-06-13,28.4716,28.4716,28.44,28.44,500,22.4621782153156,22.4621782153156,22.4372479398269,22.4372479398269,633.767565350963,0.0,1.0
2011-06-14,29.0401,29.05,28.99,29.05,1000,22.9106864942816,22.918496928691,22.8711609625732,22.918496928691,1267.53513070192,0.0,1.0
2011-06-15,28.5,28.8,28.5,28.8,300,22.4845839059447,22.7212637365336,22.4845839059447,22.7212637365336,380.260539210577,0.0,1.0
2011-06-16,28.5,28.5,28.5,28.5,0,22.4845839059447,22.4845839059447,22.4845839059447,22.4845839059447,0,0.0,1.0
2011-06-17,28.59,28.59,28.59,28.59,100,22.5555878551214,22.5555878551214,22.5555878551214,22.5555878551214,126.753513070192,0.0,1.0
2011-06-20,28.59,28.59,28.59,28.59,0,22.5555878551214,22.5555878551214,22.5555878551214,22.5555878551214,0,0.0,1.0
2011-06-21,29.29,29.29,29.22,29.26,2600,23.1452362063952,23.1452362063952,23.0899215415113,23.121529921445,3290.26670200748,0.0474,1.0
2011-06-22,29.29,29.29,29.29,29.29,0,23.1452362063952,23.1452362063952,23.1452362063952,23.1452362063952,0,0.0,1.0
2011-06-23,29.29,29.29,29.29,29.29,0,23.1452362063952,23.1452362063952,23.1452362063952,23.1452362063952,0,0.0,1.0
2011-06-24,29.4,29.4,29.4,29.4,200,23.2321592512126,23.2321592512126,23.2321592512126,23.2321592512126,253.09743861596,0.0,1.0
2011-06-27,29.766,29.766,29.766,29.766,400,23.5213759276053,23.5213759276053,23.5213759276053,23.5213759276053,506.19487723192,0.0,1.0
2011-06-28,30.0199,30.02,30.0199,30.02,4000,23.7220101192339,23.7220891401838,23.7220101192339,23.7220891401838,5061.94877231921,0.0,1.0
2011-06-29,30.41,30.41,30.23,30.23,800,24.0302708445366,24.0302708445366,23.8880331348353,23.8880331348353,1012.38975446384,0.0,1.0
2011-06-30,30.82,30.82,30.52,30.52,300,24.3542567388562,24.3542567388562,24.1171938893541,24.1171938893541,379.646157923941,0.0,1.0
2011-07-01,31.17,31.17,30.94,30.94,1100,24.6308300632754,24.6308300632754,24.4490818786571,24.4490818786571,1392.03591238778,0.0,1.0
2011-07-05,31.4,31.43,31.35,31.35,4500,24.8125782478938,24.836284532844,24.7730677729767,24.7730677729767,5694.6923688591,0.0,1.0
2011-07-06,31.3215,31.47,31.3215,31.47,900,24.750546802274,24.8678929127776,24.750546802274,24.8678929127776,1138.93847377182,0.0,1.0
2011-07-07,31.82,31.83,31.5,31.63,61500,25.1444662371968,25.1523683321802,24.8915991977278,24.9943264325121,77827.4623744078,0.0,1.0
2011-07-08,31.42,31.47,31.25,31.28,2500,24.8283824378606,24.8678929127776,24.6940468231427,24.7177531080929,3163.7179826995,0.0,1.0
2011-07-11,30.3332,30.86,30.3332,30.86,13700,23.969582755064,24.3858651187899,23.969582755064,24.3858651187899,17337.1745451933,0.0,1.0
2011-07-12,30.33,30.33,30.33,30.33,0,23.9670540846694,23.9670540846694,23.9670540846694,23.9670540846694,0,0.0,1.0
2011-07-13,30.92,31.1383,30.78,30.78,1000,24.4332776886903,24.605780422178,24.3226483589226,24.3226483589226,1265.4871930798,0.0,1.0
2011-07-14,31.01,31.15,30.9,31.06,1300,24.5043965435409,24.6150258733086,24.4174734987235,24.543907018458,1645.13335100374,0.0,1.0
2011-07-15,31.12,31.18,31.05,31.18,1200,24.5913195883584,24.6387321582588,24.5360049234746,24.6387321582588,1518.58463169576,0.0,1.0
2011-07-18,30.33,30.74,30.33,30.74,3300,23.9670540846694,24.291039978989,23.9670540846694,24.291039978989,4176.10773716334,0.0,1.0
2011-07-19,30.85,30.9635,30.71,30.71,600,24.3779630238065,24.4676518018681,24.2673336940388,24.2673336940388,759.292315847879,0.0,1.0
2011-07-20,31.07,31.07,31.07,31.07,300,24.5518091134414,24.5518091134414,24.5518091134414,24.5518091134414,379.64615792394,0.0,1.0
2011-07-21,31.5499,31.5499,31.5499,31.5499,600,24.931030651695,24.931030651695,24.931030651695,24.931030651695,759.292315847881,0.0,1.0
2011-07-22,31.71,31.74,31.3601,31.3601,2500,25.0575431923793,25.0812494773296,24.78104888891,24.78104888891,3163.71798269951,0.0,1.0
2011-07-25,31.48,31.48,31.48,31.48,100,24.875795007761,24.875795007761,24.875795007761,24.875795007761,126.54871930798,0.0,1.0
2011-07-26,31.6,31.67,31.59,31.59,900,24.9706201475619,25.0259348124457,24.9627180525785,24.9627180525785,1138.93847377182,0.0,1.0
2011-07-27,30.92,31.03,30.92,31.03,300,24.4332776886903,24.5202007335078,24.4332776886903,24.5202007335078,379.64615792394,0.0,1.0
2011-07-28,30.37,30.77,30.37,30.74,2100,23.998662464603,24.3147462639392,23.998662464603,24.291039978989,2657.52310546758,0.0,1.0
2011-07-29,30.42,30.47,30.42,30.47,700,24.03817293952,24.077683414437,24.03817293952,24.077683414437,885.841035155861,0.0,1.0
2011-08-01,30.12,30.68,29.96,30.5,12300,23.8011100900178,24.2436274090886,23.6746765702833,24.1013896993873,15565.4924748816,0.0,1.0
2011-08-02,29.33,29.59,29.33,29.39,1500,23.1768445863288,23.3822990558973,23.1768445863288,23.2242571562292,1898.2307896197,0.0,1.0
2011-08-03,28.92,28.94,28.51,28.94,2000,22.8528586920092,22.868662881976,22.5288727976895,22.868662881976,2530.9743861596,0.0,1.0
2011-08-04,26.98,28.01,26.97,28.01,1100,21.3198522652285,22.1337680485192,21.3119501702451,22.1337680485192,1392.03591238778,0.0,1.0
2011-08-05,26.98,27.45,26.164,27.45,54700,21.3198522652285,21.6912507294485,20.6750413145826,21.6912507294485,69222.149461465,0.0,1.0
2011-08-08,25.08,25.77,24.76,25.64,8100,19.8184542183814,20.3636987722364,19.5655871789124,20.2609715374521,10250.4462639464,0.0,1.0
2011-08-09,26.29,26.34,25.52,25.74,5800,20.7746077113735,20.8141181862905,20.1661463976512,20.3399924872862,7339.82571986283,0.0,1.0
2011-08-10,25.484,25.83,25.484,25.83,500,20.137698855711,20.4111113421368,20.137698855711,20.4111113421368,632.7435965399,0.0,1.0
2011-08-11,26.25,26.25,25.98,25.98,1000,20.7429993314398,20.7429993314398,20.5296427668879,20.5296427668879,1265.4871930798,0.0,1.0
2011-08-12,26.1,26.1,25.66,25.66,2400,20.6244679066888,20.6244679066888,20.2767757274189,20.2767757274189,3037.16926339152,0.0,1.0
2011-08-15,26.59,26.59,26.59,26.59,100,21.0116705608756,21.0116705608756,21.0116705608756,21.0116705608756,126.54871930798,0.0,1.0
2011-08-16,26.59,26.59,26.59,26.59,0,21.0116705608756,21.0116705608756,21.0116705608756,21.0116705608756,0,0.0,1.0
2011-08-17,26.59,26.59,26.59,26.59,0,21.0116705608756,21.0116705608756,21.0116705608756,21.0116705608756,0,0.0,1.0
2011-08-18,24.61,25.1092,24.36,25.1,2000,19.4470557541613,19.8415283357329,19.2495033795762,19.8342584083482,2530.9743861596,0.0,1.0
2011-08-19,23.66,23.9,23.66,23.9,700,18.6963567307378,18.8860070103395,18.6963567307378,18.8860070103395,885.84103515586,0.0,1.0
2011-08-22,23.66,23.66,23.66,23.66,0,18.6963567307378,18.6963567307378,18.6963567307378,18.6963567307378,0,0.0,1.0
2011-08-23,23.91,23.91,23.56,23.56,700,18.8939091053229,18.8939091053229,18.6173357809037,18.6173357809037,885.841035155862,0.0,1.0
2011-08-24,24.06,24.1,24.06,24.0999,1200,19.012440530074,19.0440489100076,19.012440530074,19.0439698890578,1518.58463169576,0.0,1.0
2011-08-25,24.06,24.06,24.06,24.06,0,19.012440530074,19.012440530074,19.012440530074,19.012440530074,0,0.0,1.0
2011-08-26,24.4,24.4,24.4,24.4,100,19.2811117595098,19.2811117595098,19.2811117595098,19.2811117595098,126.54871930798,0.0,1.0
2011-08-29,25.0,25.0,25.0,25.0,200,19.7552374585141,19.7552374585141,19.7552374585141,19.7552374585141,253.097438615961,0.0,1.0
2011-08-30,25.0,25.0,25.0,25.0,0,19.7552374585141,19.7552374585141,19.7552374585141,19.7552374585141,0,0.0,1.0
2011-08-31,25.58,25.58,25.58,25.58,200,20.2135589675517,20.2135589675517,20.2135589675517,20.2135589675517,253.09743861596,0.0,1.0
2011-09-01,25.58,25.58,25.58,25.58,0,20.2135589675517,20.2135589675517,20.2135589675517,20.2135589675517,0,0.0,1.0
2011-09-02,25.58,25.58,25.58,25.58,0,20.2135589675517,20.2135589675517,20.2135589675517,20.2135589675517,0,0.0,1.0
2011-09-06,22.95,23.115,22.95,22.95,500,18.135307986916,18.2656925541422,18.135307986916,18.135307986916,632.7435965399,0.0,1.0
2011-09-07,24.2,24.32,23.89,23.89,2600,19.1230698598417,19.2178949996426,18.8781049153561,18.8781049153561,3290.26670200748,0.0,1.0
2011-09-08,23.72,23.86,23.72,23.86,1900,18.7437693006382,18.8543986304059,18.7437693006382,18.8543986304059,2404.42566685162,0.0,1.0
2011-09-09,22.94,23.34,22.94,23.34,1200,18.1274058919326,18.4434896912688,18.1274058919326,18.4434896912688,1518.58463169576,0.0,1.0
2011-09-12,22.51,22.51,22.51,22.51,300,17.7876158076461,17.7876158076461,17.7876158076461,17.7876158076461,379.646157923941,0.0,1.0
2011-09-13,23.0,23.0,22.99,22.99,1200,18.174818461833,18.174818461833,18.1669163668496,18.1669163668496,1518.58463169576,0.0,1.0
2011-09-14,23.0,23.0,23.0,23.0,0,18.174818461833,18.174818461833,18.174818461833,18.174818461833,0,0.0,1.0
2011-09-15,23.0,23.0,23.0,23.0,0,18.174818461833,18.174818461833,18.174818461833,18.174818461833,0,0.0,1.0
2011-09-16,23.0,23.0,23.0,23.0,0,18.174818461833,18.174818461833,18.174818461833,18.174818461833,0,0.0,1.0
2011-09-19,24.17,24.17,23.4108,23.55,900,19.0993635748915,19.0993635748915,18.4994365237513,18.6094336859203,1138.93847377182,0.0,1.0
2011-09-20,24.1,24.1,24.1,24.1,200,19.0440489100076,19.0440489100076,19.0440489100076,19.0440489100076,253.097438615961,0.0,1.0
2011-09-21,24.1,24.1,24.1,24.1,0,19.0440489100076,19.0440489100076,19.0440489100076,19.0440489100076,0,0.0,1.0
2011-09-22,21.31,21.31,21.31,21.31,200,16.8393644096375,16.8393644096375,16.8393644096375,16.8393644096375,253.097438615959,0.0,1.0
2011-09-23,21.93,21.96,21.6601,21.6601,7200,17.3292942986086,17.3530005835588,17.1160167550065,17.1160167550065,9111.50779017457,0.0,1.0
2011-09-26,22.3199,22.3199,22.3199,22.3199,200,17.6373969820116,17.6373969820116,17.6373969820116,17.6373969820116,253.09743861596,0.0,1.0
2011-09-27,23.26,23.26,23.26,23.26,300,18.3802729314016,18.3802729314016,18.3802729314016,18.3802729314016,379.646157923939,0.0,1.0
2011-09-28,23.26,23.26,23.26,23.26,0,18.3802729314016,18.3802729314016,18.3802729314016,18.3802729314016,0,0.0,1.0
2011-09-29,23.26,23.26,23.26,23.26,0,18.3802729314016,18.3802729314016,18.3802729314016,18.3802729314016,0,0.0,1.0
2011-09-30,22.45,22.45,22.45,22.45,100,17.7402032377457,17.7402032377457,17.7402032377457,17.7402032377457,126.54871930798,0.0,1.0
2011-10-03,22.0,22.0,21.78,22.0,1200,17.3846089634924,17.3846089634924,17.2107628738575,17.3846089634924,1518.58463169576,0.0,1.0
2011-10-04,21.474,21.58,21.474,21.58,400,16.9689587673653,17.0527209741894,16.9689587673653,17.0527209741894,506.19487723192,0.0,1.0
2011-10-05,22.16,22.18,22.16,22.18,1600,17.5110424832269,17.5268466731937,17.5110424832269,17.5268466731937,2024.77950892769,0.0,1.0
2011-10-06,22.73,22.73,22.68,22.68,700,17.9614618972811,17.9614618972811,17.921951422364,17.921951422364,885.841035155858,0.0,1.0
2011-10-07,22.73,22.73,22.73,22.73,0,17.9614618972811,17.9614618972811,17.9614618972811,17.9614618972811,0,0.0,1.0
2011-10-10,23.68,23.7,23.68,23.7,1200,18.7121609207046,18.7279651106714,18.7121609207046,18.7279651106714,1518.58463169576,0.0,1.0
2011-10-11,23.68,23.68,23.68,23.68,0,18.7121609207046,18.7121609207046,18.7121609207046,18.7121609207046,0,0.0,1.0
2011-10-12,23.68,23.68,23.68,23.68,0,18.7121609207046,18.7121609207046,18.7121609207046,18.7121609207046,0,0.0,1.0
2011-10-13,24.304,24.304,24.304,24.304,500,19.2052516476691,19.2052516476691,19.2052516476691,19.2052516476691,632.743596539901,0.0,1.0
2011-10-14,24.3,24.3,24.3,24.3,0,19.2020908096757,19.2020908096757,19.2020908096757,19.2020908096757,0,0.0,1.0
2011-10-17,24.19,24.19,24.19,24.19,100,19.1151677648583,19.1151677648583,19.1151677648583,19.1151677648583,126.54871930798,0.0,1.0
2011-10-18,24.81,24.81,24.14,24.3,1500,19.6050976538294,19.6050976538294,19.0756572899413,19.2020908096757,1898.2307896197,0.0,1.0
2011-10-19,24.0201,24.0202,24.0201,24.0202,1200,18.9809111710902,18.9809901920401,18.9809111710902,18.9809901920401,1518.58463169576,0.0,1.0
2011-10-20,24.02,24.02,24.02,24.02,0,18.9808321501404,18.9808321501404,18.9808321501404,18.9808321501404,0,0.0,1.0
2011-10-21,24.622,24.728,24.622,24.728,400,19.4565382681414,19.5403004749655,19.4565382681414,19.5403004749655,506.19487723192,0.0,1.0
2011-10-24,25.4299,25.4299,25.4299,25.4299,500,20.0949485218507,20.0949485218507,20.0949485218507,20.0949485218507,632.743596539902,0.0,1.0
2011-10-25,23.802,23.802,23.802,23.802,500,18.8085664795021,18.8085664795021,18.8085664795021,18.8085664795021,632.743596539902,0.0,1.0
2011-10-26,23.8,23.8,23.8,23.8,0,18.8069860605055,18.8069860605055,18.8069860605055,18.8069860605055,0,0.0,1.0
2011-10-27,26.17,26.34,25.96,26.34,800,20.6797825715726,20.8141181862905,20.5138385769211,20.8141181862905,1012.38975446384,0.0,1.0
2011-10-28,26.1324,26.14,26.1324,26.14,300,20.650070694435,20.6560762866224,20.650070694435,20.6560762866224,379.64615792394,0.0,1.0
2011-10-31,26.13,26.13,26.13,26.13,0,20.648174191639,20.648174191639,20.648174191639,20.648174191639,0,0.0,1.0
2011-11-01,24.12,24.162,24.032,24.162,500,19.0598530999744,19.0930418989047,18.9903146641205,19.0930418989047,632.743596539902,0.0,1.0
2011-11-02,24.12,24.12,24.12,24.12,0,19.0598530999744,19.0598530999744,19.0598530999744,19.0598530999744,0,0.0,1.0
2011-11-03,24.12,24.12,24.12,24.12,0,19.0598530999744,19.0598530999744,19.0598530999744,19.0598530999744,0,0.0,1.0
2011-11-04,24.78,24.78,24.78,24.78,400,19.5813913688792,19.5813913688792,19.5813913688792,19.5813913688792,506.194877231921,0.0,1.0
2011-11-07,24.78,24.78,24.78,24.78,0,19.5813913688792,19.5813913688792,19.5813913688792,19.5813913688792,0,0.0,1.0
2011-11-08,24.87,24.87,24.87,24.87,400,19.6525102237299,19.6525102237299,19.6525102237299,19.6525102237299,506.19487723192,0.0,1.0
2011-11-09,24.87,24.87,24.87,24.87,0,19.6525102237299,19.6525102237299,19.6525102237299,19.6525102237299,0,0.0,1.0
2011-11-10,24.87,24.87,24.87,24.87,0,19.6525102237299,19.6525102237299,19.6525102237299,19.6525102237299,0,0.0,1.0
2011-11-11,24.87,24.87,24.87,24.87,0,19.6525102237299,19.6525102237299,19.6525102237299,19.6525102237299,0,0.0,1.0
2011-11-14,24.15,24.51,24.15,24.51,1100,19.0835593849247,19.3680348043273,19.0835593849247,19.3680348043273,1392.03591238778,0.0,1.0
2011-11-15,24.09,24.09,24.04,24.04,1100,19.0361468150242,19.0361468150242,18.9966363401072,18.9966363401072,1392.03591238778,0.0,1.0
2011-11-16,23.4,23.57,23.4,23.57,2000,18.4909022611692,18.6252378758871,18.4909022611692,18.6252378758871,2530.97438615961,0.0,1.0
2011-11-17,23.64,23.64,23.64,23.64,100,18.680552540771,18.680552540771,18.680552540771,18.680552540771,126.54871930798,0.0,1.0
2011-11-18,22.94,22.94,22.89,22.89,3300,18.1274058919326,18.1274058919326,18.0878954170155,18.0878954170155,4176.10773716334,0.0,1.0
2011-11-21,22.23,22.47,22.2,22.47,1000,17.5663571481108,17.7560074277125,17.5426508631606,17.7560074277125,1265.4871930798,0.0,1.0
2011-11-22,22.3,22.3171,22.3,22.3171,300,17.6216718129946,17.6351843954162,17.6216718129946,17.6351843954162,379.646157923941,0.0,1.0
2011-11-23,21.61,21.61,21.58,21.58,900,17.0764272591396,17.0764272591396,17.0527209741894,17.0527209741894,1138.93847377182,0.0,1.0
2011-11-25,21.61,21.61,21.61,21.61,0,17.0764272591396,17.0764272591396,17.0764272591396,17.0764272591396,0,0.0,1.0
2011-11-28,21.61,21.61,21.61,21.61,0,17.0764272591396,17.0764272591396,17.0764272591396,17.0764272591396,0,0.0,1.0
2011-11-29,23.0025,23.0025,23.0025,23.0025,100,18.1767939855789,18.1767939855789,18.1767939855789,18.1767939855789,126.54871930798,0.0,1.0
2011-11-30,23.6,23.6,23.6,23.6,200,18.6489441608374,18.6489441608374,18.6489441608374,18.6489441608374,253.09743861596,0.0,1.0
2011-12-01,23.6,23.6,23.6,23.6,0,18.6489441608374,18.6489441608374,18.6489441608374,18.6489441608374,0,0.0,1.0
2011-12-02,24.13,24.13,24.13,24.13,300,19.0677551949579,19.0677551949579,19.0677551949579,19.0677551949579,379.646157923939,0.0,1.0
2011-12-05,24.35,24.35,24.35,24.35,100,19.2416012845928,19.2416012845928,19.2416012845928,19.2416012845928,126.54871930798,0.0,1.0
2011-12-06,24.35,24.35,24.35,24.35,0,19.2416012845928,19.2416012845928,19.2416012845928,19.2416012845928,0,0.0,1.0
2011-12-07,24.35,24.35,24.35,24.35,0,19.2416012845928,19.2416012845928,19.2416012845928,19.2416012845928,0,0.0,1.0
2011-12-08,23.61,23.61,23.61,23.61,200,18.6568462558208,18.6568462558208,18.6568462558208,18.6568462558208,253.09743861596,0.0,1.0
2011-12-09,23.61,23.61,23.61,23.61,0,18.6568462558208,18.6568462558208,18.6568462558208,18.6568462558208,0,0.0,1.0
2011-12-12,23.05,23.05,23.05,23.05,300,18.21432893675,18.21432893675,18.21432893675,18.21432893675,379.646157923941,0.0,1.0
2011-12-13,23.05,23.05,23.05,23.05,0,18.21432893675,18.21432893675,18.21432893675,18.21432893675,0,0.0,1.0
2011-12-14,22.27,22.27,22.27,22.27,500,17.5979655280444,17.5979655280444,17.5979655280444,17.5979655280444,632.7435965399,0.0,1.0
2011-12-15,22.27,22.27,22.27,22.27,0,17.5979655280444,17.5979655280444,17.5979655280444,17.5979655280444,0,0.0,1.0
2011-12-16,22.27,22.27,22.27,22.27,0,17.5979655280444,17.5979655280444,17.5979655280444,17.5979655280444,0,0.0,1.0
2011-12-19,22.27,22.27,22.27,22.27,0,17.5979655280444,17.5979655280444,17.5979655280444,17.5979655280444,0,0.0,1.0
2011-12-20,22.46,22.6899,22.46,22.6899,1700,17.7481053327291,17.9297744963976,17.7481053327291,17.9297744963976,2151.32822823566,0.0,1.0
2011-12-21,22.634,22.634,22.634,22.634,200,17.9044087715009,17.9044087715009,17.9044087715009,17.9044087715009,252.831582308681,0.0238,1.0
2011-12-22,22.63,22.63,22.63,22.63,0,17.9012446098376,17.9012446098376,17.9012446098376,17.9012446098376,0,0.0,1.0
2011-12-23,22.63,22.63,22.63,22.63,0,17.9012446098376,17.9012446098376,17.9012446098376,17.9012446098376,0,0.0,1.0
2011-12-27,22.63,22.63,22.63,22.63,0,17.9012446098376,17.9012446098376,17.9012446098376,17.9012446098376,0,0.0,1.0
2011-12-28,22.342,22.342,22.342,22.342,100,17.6734249700836,17.6734249700836,17.6734249700836,17.6734249700836,126.415791154341,0.0,1.0
2011-12-29,22.34,22.34,22.34,22.34,0,17.671842889252,17.671842889252,17.671842889252,17.671842889252,0,0.0,1.0
2011-12-30,22.8399,22.8399,22.72,22.72,500,18.0672839931167,18.0672839931167,17.9724382472607,17.9724382472607,632.078955771703,0.0,1.0
2012-01-03,23.5,23.5,23.5,23.5,600,18.5894497715945,18.5894497715945,18.5894497715945,18.5894497715945,758.494746926045,0.0,1.0
2012-01-04,23.74,23.74,23.6398,23.69,1300,18.7792994713895,18.7792994713895,18.7000372217251,18.7397474505989,1643.40528500643,0.0,1.0
2012-01-05,23.67,23.69,23.67,23.67,900,18.7239266422827,18.7397474505989,18.7239266422827,18.7239266422827,1137.74212038906,0.0,1.0
2012-01-06,23.592,23.592,23.56,23.56,500,18.6622254898493,18.6622254898493,18.6369121965433,18.6369121965433,632.078955771703,0.0,1.0
2012-01-09,23.71,23.85,23.71,23.85,700,18.7555682589152,18.8663139171289,18.7555682589152,18.8663139171289,884.910538080383,0.0,1.0
2012-01-10,24.26,24.26,24.18,24.22,6500,19.1906404876121,19.1906404876121,19.127357254347,19.1589988709795,8217.02642503213,0.0,1.0
2012-01-11,24.3,24.3,24.2799,24.2799,200,19.2222821042445,19.2222821042445,19.2063821918867,19.2063821918867,252.831582308682,0.0,1.0
2012-01-12,24.3,24.3,24.3,24.3,0,19.2222821042445,19.2222821042445,19.2222821042445,19.2222821042445,0,0.0,1.0
2012-01-13,24.24,24.24,24.24,24.24,1000,19.1748196792958,19.1748196792958,19.1748196792958,19.1748196792958,1264.15791154341,0.0,1.0
2012-01-17,24.83,24.83,24.83,24.83,200,19.6415335246252,19.6415335246252,19.6415335246252,19.6415335246252,252.831582308681,0.0,1.0
2012-01-18,24.82,24.82,24.82,24.82,300,19.6336231204671,19.6336231204671,19.6336231204671,19.6336231204671,379.247373463022,0.0,1.0
2012-01-19,25.32,25.49,25.15,25.39,7100,20.0291433283733,20.1636201990615,19.8946664576852,20.0845161574802,8975.52117195821,0.0,1.0
2012-01-20,25.6299,25.63,25.61,25.62,800,20.2742867532336,20.2743658572752,20.258545048959,20.2664554531171,1011.32632923473,0.0,1.0
2012-01-23,25.73,25.955,25.68,25.955,2300,20.3534698988565,20.5314539924143,20.3139178780658,20.5314539924143,2907.56319654983,0.0,1.0
2012-01-24,25.82,25.84,25.6,25.6,2900,20.4246635362796,20.4404843445958,20.2506346448008,20.2506346448008,3666.05794347588,0.0,1.0
2012-01-25,26.432,26.432,26.29,26.29,600,20.9087802707569,20.9087802707569,20.7964525317115,20.7964525317115,758.494746926043,0.0,1.0
2012-01-26,26.5692,26.73,26.53,26.73,2600,21.0173110158063,21.144510314669,20.9863022315065,21.144510314669,3286.81057001287,0.0,1.0
2012-01-27,26.1772,26.1772,25.99,25.99,1100,20.7072231728078,20.7072231728078,20.5591404069677,20.5591404069677,1390.57370269775,0.0,1.0
2012-01-30,25.76,25.76,25.76,25.76,1900,20.3772011113308,20.3772011113308,20.3772011113308,20.3772011113308,2401.90003193248,0.0,1.0
2012-01-31,26.014,26.13,26.014,26.13,300,20.5781253769472,20.6698860651815,20.5781253769472,20.6698860651815,379.247373463023,0.0,1.0
2012-02-01,26.608,26.608,26.46,26.5115,1400,21.0480033839399,21.0480033839399,20.9309294023996,20.971667983814,1769.82107616077,0.0,1.0
2012-02-02,26.64,26.64,26.64,26.64,200,21.0733166772459,21.0733166772459,21.0733166772459,21.0733166772459,252.831582308681,0.0,1.0
2012-02-03,27.19,27.77,26.92,26.92,15400,21.5083889059428,21.967192347114,21.2948079936734,21.2948079936734,19468.0318377684,0.0,1.0
2012-02-06,27.14,27.21,27.11,27.21,900,21.4688368851521,21.524209714259,21.4451056726778,21.524209714259,1137.74212038907,0.0,1.0
2012-02-07,27.2,27.2,26.95,27.06,5300,21.5162993101009,21.5162993101009,21.3185392061478,21.4055536518871,6700.03693118006,0.0,1.0
2012-02-08,27.6,27.61,27.5,27.61,1100,21.8327154764259,21.840625880584,21.7536114348447,21.840625880584,1390.57370269775,0.0,1.0
2012-02-09,27.64,27.64,27.64,27.64,700,21.8643570930584,21.8643570930584,21.8643570930584,21.8643570930584,884.910538080385,0.0,1.0
2012-02-10,26.92,27.36,26.9,27.28,41300,21.2948079936734,21.6428657766309,21.2789871853571,21.5795825433659,52209.7217467427,0.0,1.0
2012-02-13,27.47,27.47,27.3,27.3,700,21.7298802223703,21.7298802223703,21.5954033516821,21.5954033516821,884.910538080384,0.0,1.0
2012-02-14,27.25,27.49,27.0636,27.49,2700,21.5558513308915,21.7457010306865,21.4084013973841,21.7457010306865,3413.2263611672,0.0,1.0
2012-02-15,27.38,27.5,27.38,27.38,5000,21.6586865849472,21.7536114348447,21.6586865849472,21.6586865849472,6320.78955771702,0.0,1.0
2012-02-16,27.81,27.81,27.4,27.4,3500,21.9988339637465,21.9988339637465,21.6745073932634,21.6745073932634,4424.55269040193,0.0,1.0
2012-02-17,28.118,28.118,28.08,28.08,300,22.2424744118168,22.2424744118168,22.2124148760159,22.2124148760159,379.247373463022,0.0,1.0
2012-02-21,28.02,28.24,28.02,28.24,2100,22.1649524510672,22.3389813425459,22.1649524510672,22.3389813425459,2654.73161424115,0.0,1.0
2012-02-22,28.23,28.23,28.12,28.12,800,22.3310709383878,22.3310709383878,22.2440564926484,22.2440564926484,1011.32632923473,0.0,1.0
2012-02-23,28.04,28.07,27.88,27.9898,2500,22.1807732593834,22.2045044718578,22.0542067928534,22.1410630305096,3160.39477885852,0.0,1.0
2012-02-24,28.19,28.19,28.19,28.19,300,22.2994293217553,22.2994293217553,22.2994293217553,22.2994293217553,379.247373463022,0.0,1.0
2012-02-27,27.85,28.24,27.7,27.7,2500,22.030475580379,22.3389813425459,21.9118195180072,21.9118195180072,3160.39477885852,0.0,1.0
2012-02-28,28.12,28.46,27.97,27.97,1300,22.2440564926484,22.5130102340247,22.1254004302765,22.1254004302765,1643.40528500643,0.0,1.0
2012-02-29,27.81,28.18,27.81,28.18,9200,21.9988339637465,22.2915189175972,21.9988339637465,22.2915189175972,11630.2527861994,0.0,1.0
2012-03-01,28.09,28.16,27.87,27.87,8500,22.220325280174,22.2756981092809,22.0462963886953,22.0462963886953,10745.342248119,0.0,1.0
2012-03-02,27.9,28.03,27.89,28.03,2800,22.0700276011697,22.1728628552253,22.0621171970115,22.1728628552253,3539.64215232153,0.0,1.0
2012-03-05,27.62,27.67,27.16,27.16,4400,21.8485362847422,21.8880883055328,21.4846576934684,21.4846576934684,5562.29481079098,0.0,1.0
2012-03-06,26.627,26.96,26.54,26.96,3400,21.0630331518403,21.3264496103059,20.9942126356646,21.3264496103059,4298.13689924759,0.0,1.0
2012-03-07,26.92,27.02,26.56,26.75,5000,21.2948079936734,21.3739120352546,21.0100334439809,21.1603311229853,6320.78955771703,0.0,1.0
2012-03-08,27.75,27.76,27.38,27.38,2800,21.9513715387978,21.9592819429559,21.6586865849472,21.6586865849472,3539.64215232154,0.0,1.0
2012-03-09,27.809,27.92,27.72,27.72,2300,21.9980429233307,22.0858484094859,21.9276403263234,21.9276403263234,2907.56319654984,0.0,1.0
2012-03-12,27.7999,27.8,27.76,27.76,500,21.9908444555468,21.9909235595884,21.9592819429559,21.9592819429559,632.078955771705,0.0,1.0
2012-03-13,28.07,28.11,28.07,28.11,1700,22.2045044718578,22.2361460884903,22.2045044718578,22.2361460884903,2149.06844962379,0.0,1.0
2012-03-14,28.33,28.33,28.31,28.31,1700,22.4101749799691,22.4101749799691,22.3943541716528,22.3943541716528,2149.06844962379,0.0,1.0
2012-03-15,28.42,28.42,28.42,28.42,1000,22.4813686173922,22.4813686173922,22.4813686173922,22.4813686173922,1264.15791154341,0.0,1.0
2012-03-16,28.339,28.47,28.339,28.47,1400,22.4172943437114,22.5209206381828,22.4172943437114,22.5209206381828,1769.82107616077,0.0,1.0
2012-03-19,28.31,28.31,28.11,28.11,2000,22.3943541716528,22.3943541716528,22.2361460884903,22.2361460884903,2528.31582308681,0.0,1.0
2012-03-20,27.68,27.68,27.68,27.68,200,21.8959987096909,21.8959987096909,21.8959987096909,21.8959987096909,252.831582308682,0.0,1.0
2012-03-21,27.68,27.68,27.68,27.68,0,21.8959987096909,21.8959987096909,21.8959987096909,21.8959987096909,0,0.0,1.0
2012-03-22,27.48,27.49,27.48,27.49,300,21.7377906265284,21.7457010306865,21.7377906265284,21.7457010306865,379.247373463022,0.0,1.0
2012-03-23,27.55,27.55,27.49,27.53,4800,21.7931634556353,21.7931634556353,21.7457010306865,21.777342647319,6067.95797540835,0.0,1.0
2012-03-26,28.086,28.1,27.85,27.85,2800,22.2171611185108,22.2282356843322,22.030475580379,22.030475580379,3539.64215232154,0.0,1.0
2012-03-27,28.08,28.09,27.99,27.99,1000,22.2124148760159,22.220325280174,22.1412212385928,22.1412212385928,1264.15791154341,0.0,1.0
2012-03-28,27.788,27.88,27.788,27.88,1300,21.9814310745987,22.0542067928534,21.9814310745987,22.0542067928534,1643.40528500643,0.0,1.0
2012-03-29,27.63,27.63,27.509,27.57,700,21.8564466889003,21.8564466889003,21.760730798587,21.8089842639515,884.910538080384,0.0,1.0
2012-03-30,27.95,27.95,27.8345,27.8345,15600,22.1095796219603,22.1095796219603,22.0182144539339,22.0182144539339,19720.8634200771,0.0,1.0
2012-04-02,28.39,28.39,28.069,28.08,7200,22.4576374049178,22.4576374049178,22.203713431442,22.2124148760159,9101.93696311254,0.0,1.0
2012-04-03,28.06,28.54,28.06,28.48,27500,22.1965940676997,22.5762934672897,22.1965940676997,22.5288310423409,34764.3425674437,0.0,1.0
2012-04-04,27.66,27.67,27.66,27.67,1300,21.8801779013747,21.8880883055328,21.8801779013747,21.8880883055328,1643.40528500643,0.0,1.0
2012-04-05,27.74,27.74,27.659,27.659,400,21.9434611346397,21.9434611346397,21.8793868609588,21.8793868609588,505.663164617362,0.0,1.0
2012-04-09,27.12,27.31,27.12,27.28,1400,21.4530160768359,21.6033137558403,21.4530160768359,21.5795825433659,1769.82107616077,0.0,1.0
2012-04-10,26.56,26.56,26.49,26.497,1500,21.0100334439809,21.0100334439809,20.954660614874,20.9601978977847,1896.23686731511,0.0,1.0
2012-04-11,26.56,26.56,26.56,26.56,0,21.0100334439809,21.0100334439809,21.0100334439809,21.0100334439809,0,0.0,1.0
2012-04-12,27.3413,27.37,27.04,27.04,600,21.6280733208552,21.650776180789,21.3897328435709,21.3897328435709,758.494746926044,0.0,1.0
2012-04-13,26.92,27.16,26.8395,27.16,2400,21.2948079936734,21.4846576934684,21.2311292402005,21.4846576934684,3033.97898770418,0.0,1.0
2012-04-16,26.95,26.96,26.95,26.96,200,21.3185392061478,21.3264496103059,21.3185392061478,21.3264496103059,252.831582308681,0.0,1.0
2012-04-17,27.145,27.145,27.145,27.145,300,21.4727920872312,21.4727920872312,21.4727920872312,21.4727920872312,379.247373463022,0.0,1.0
2012-04-18,27.015,27.015,27.015,27.015,200,21.3699568331756,21.3699568331756,21.3699568331756,21.3699568331756,252.831582308681,0.0,1.0
2012-04-19,26.732,26.9952,26.732,26.96,40100,21.1460923955006,21.3542942329425,21.1460923955006,21.3264496103059,50692.7322528907,0.0,1.0
2012-04-20,26.76,26.84,26.76,26.81,1100,21.1682415271434,21.2315247604084,21.1682415271434,21.207793547934,1390.57370269775,0.0,1.0
2012-04-23,26.1368,26.26,26.0108,26.26,2400,20.675265140009,20.7727213192371,20.5755940476166,20.7727213192371,3033.97898770418,0.0,1.0
2012-04-24,26.3,26.3,26.25,26.25,800,20.8043629358696,20.8043629358696,20.764810915079,20.764810915079,1011.32632923473,0.0,1.0
2012-04-25,26.7301,26.7301,26.7301,26.7301,400,21.1445894187106,21.1445894187106,21.1445894187106,21.1445894187106,505.663164617363,0.0,1.0
2012-04-26,27.34,27.34,27.0005,27.0005,7600,21.6270449683146,21.6270449683146,21.3584867471463,21.3584867471463,9607.60012772992,0.0,1.0
2012-04-27,27.42,27.443,27.32,27.34,1800,21.6903282015797,21.7085221311433,21.6112241599984,21.6270449683146,2275.48424077813,0.0,1.0
2012-04-30,27.3,27.3,27.3,27.3,100,21.5954033516821,21.5954033516821,21.5954033516821,21.5954033516821,126.415791154341,0.0,1.0
2012-05-01,26.916,27.43,26.916,27.16,1500,21.2916438320101,21.6982386057378,21.2916438320101,21.4846576934684,1896.23686731511,0.0,1.0
2012-05-02,26.92,26.92,26.92,26.92,0,21.2948079936734,21.2948079936734,21.2948079936734,21.2948079936734,0,0.0,1.0
2012-05-03,26.47,26.81,26.47,26.8,500,20.9388398065577,21.207793547934,20.9388398065577,21.1998831437759,632.078955771705,0.0,1.0
2012-05-04,25.89,26.15,25.85,26.15,1500,20.4800363653865,20.6857068734977,20.448394748754,20.6857068734977,1896.23686731511,0.0,1.0
2012-05-07,26.152,26.21,25.81,25.81,900,20.6872889543294,20.7331692984465,20.4167531321215,20.4167531321215,1137.74212038906,0.0,1.0
2012-05-08,25.91,25.91,25.475,25.68,3300,20.4958571737027,20.4958571737027,20.1517545928243,20.3139178780658,4171.72110809325,0.0,1.0
2012-05-09,25.22,25.22,25.22,25.22,400,19.9500392867921,19.9500392867921,19.9500392867921,19.9500392867921,505.663164617362,0.0,1.0
2012-05-10,25.89,25.89,25.81,25.81,400,20.4800363653865,20.4800363653865,20.4167531321215,20.4167531321215,505.663164617362,0.0,1.0
2012-05-11,25.73,25.93,25.73,25.844,1200,20.3534698988565,20.511677982019,20.3534698988565,20.4436485062591,1516.98949385209,0.0,1.0
2012-05-14,25.26,25.26,24.98,25.21,800,19.9816809034246,19.9816809034246,19.7601895869971,19.942128882634,1011.32632923472,0.0,1.0
2012-05-15,24.82,24.99,24.82,24.99,300,19.6336231204671,19.7680999911552,19.6336231204671,19.7680999911552,379.247373463022,0.0,1.0
2012-05-16,24.04,24.52,24.04,24.52,4500,19.0166115961333,19.3963109957233,19.0166115961333,19.3963109957233,5688.71060194533,0.0,1.0
2012-05-17,24.08,24.36,24.08,24.36,1600,19.0482532127658,19.2697445291933,19.0482532127658,19.2697445291933,2022.65265846945,0.0,1.0
2012-05-18,23.7901,24.02,23.79,24.02,600,18.8189305962217,19.000790787817,18.8188514921802,19.000790787817,758.494746926046,0.0,1.0
2012-05-21,23.79,23.79,23.79,23.79,0,18.8188514921802,18.8188514921802,18.8188514921802,18.8188514921802,0,0.0,1.0
2012-05-22,24.61,24.6895,24.61,24.6895,400,19.4675046331464,19.5303923462035,19.4675046331464,19.5303923462035,505.663164617364,0.0,1.0
2012-05-23,24.176,24.176,24.01,24.01,400,19.1241930926838,19.1241930926838,18.9928803836589,18.9928803836589,505.663164617363,0.0,1.0
2012-05-24,23.98,23.98,23.94,23.94,300,18.9691491711845,18.9691491711845,18.937507554552,18.937507554552,379.247373463023,0.0,1.0
2012-05-25,24.22,24.23,23.99,23.99,700,19.1589988709795,19.1669092751377,18.9770595753427,18.9770595753427,884.910538080387,0.0,1.0
2012-05-29,24.81,24.84,24.66,24.84,500,19.6257127163089,19.6494439287833,19.5070566539371,19.6494439287833,632.078955771705,0.0,1.0
2012-05-30,24.31,24.31,24.23,24.26,700,19.2301925084027,19.2301925084027,19.1669092751377,19.1906404876121,884.910538080384,0.0,1.0
2012-05-31,24.56,24.56,24.08,24.11,2600,19.4279526123558,19.4279526123558,19.0482532127658,19.0719844252402,3286.81057001286,0.0,1.0
2012-06-01,23.77,23.85,23.47,23.51,1600,18.8030306838639,18.8663139171289,18.5657185591201,18.5973601757526,2022.65265846945,0.0,1.0
2012-06-04,23.77,23.77,23.77,23.77,0,18.8030306838639,18.8030306838639,18.8030306838639,18.8030306838639,0,0.0,1.0
2012-06-05,23.488,23.488,23.488,23.488,300,18.5799572866048,18.5799572866048,18.5799572866048,18.5799572866048,379.247373463022,0.0,1.0
2012-06-06,24.37,24.37,23.72,23.72,1200,19.2776549333514,19.2776549333514,18.7634786630733,18.7634786630733,1516.98949385209,0.0,1.0
2012-06-07,24.74,24.74,24.74,24.74,200,19.5703398872021,19.5703398872021,19.5703398872021,19.5703398872021,252.831582308681,0.0,1.0
2012-06-08,24.04,24.04,24.04,24.04,300,19.0166115961333,19.0166115961333,19.0166115961333,19.0166115961333,379.247373463022,0.0,1.0
2012-06-11,24.06,24.06,24.06,24.06,400,19.0324324044495,19.0324324044495,19.0324324044495,19.0324324044495,505.663164617364,0.0,1.0
2012-06-12,23.85,23.86,23.85,23.86,400,18.8663139171289,18.874224321287,18.8663139171289,18.874224321287,505.663164617363,0.0,1.0
2012-06-13,23.84,23.84,23.84,23.84,300,18.8584035129708,18.8584035129708,18.8584035129708,18.8584035129708,379.247373463022,0.0,1.0
2012-06-14,23.74,23.75,23.7,23.7438,14300,18.7792994713895,18.7872098755477,18.747657854757,18.7823054249696,18077.4581350708,0.0,1.0
2012-06-15,24.34,24.34,23.94,23.94,1700,19.2539237208771,19.2539237208771,18.937507554552,18.937507554552,2149.06844962379,0.0,1.0
2012-06-18,24.1801,24.1801,24.1801,24.1801,200,19.1274363583886,19.1274363583886,19.1274363583886,19.1274363583886,252.831582308682,0.0,1.0
2012-06-19,24.18,24.18,24.18,24.18,0,19.127357254347,19.127357254347,19.127357254347,19.127357254347,0,0.0,1.0
2012-06-20,25.02,25.02,24.76,24.76,200,19.7918312036296,19.7918312036296,19.5861606955183,19.5861606955183,252.831582308681,0.0,1.0
2012-06-21,25.02,25.02,25.02,25.02,0,19.8995709082632,19.8995709082632,19.8995709082632,19.8995709082632,0,0.1362,1.0
2012-06-22,25.02,25.02,25.02,25.02,0,19.8995709082632,19.8995709082632,19.8995709082632,19.8995709082632,0,0.0,1.0
2012-06-25,23.41,23.41,23.41,23.41,100,18.6190629481392,18.6190629481392,18.6190629481392,18.6190629481392,125.731354285687,0.0,1.0
2012-06-26,23.4,23.4,23.33,23.33,200,18.6111094825484,18.6111094825484,18.5554352234125,18.5554352234125,251.462708571374,0.0,1.0
2012-06-27,23.5382,23.5382,23.5382,23.5382,400,18.7210263770137,18.7210263770137,18.7210263770137,18.7210263770137,502.925417142748,0.0,1.0
2012-06-28,23.46,23.46,23.46,23.46,200,18.6588302760934,18.6588302760934,18.6588302760934,18.6588302760934,251.462708571374,0.0,1.0
2012-06-29,24.17,24.17,24.17,24.17,200,19.2235263330425,19.2235263330425,19.2235263330425,19.2235263330425,251.462708571374,0.0,1.0
2012-07-02,24.1999,24.1999,24.1999,24.1999,200,19.2473071951591,19.2473071951591,19.2473071951591,19.2473071951591,251.462708571374,0.0,1.0
2012-07-03,24.11,24.11,24.11,24.11,100,19.1758055394975,19.1758055394975,19.1758055394975,19.1758055394975,125.731354285687,0.0,1.0
2012-07-05,24.325,24.325,24.325,24.325,100,19.3468050497004,19.3468050497004,19.3468050497004,19.3468050497004,125.731354285687,0.0,1.0
2012-07-06,24.33,24.33,24.33,24.33,0,19.3507817824958,19.3507817824958,19.3507817824958,19.3507817824958,0,0.0,1.0
2012-07-09,23.52,23.52,23.52,23.52,200,18.7065510696383,18.7065510696383,18.7065510696383,18.7065510696383,251.462708571375,0.0,1.0
2012-07-10,23.52,23.52,23.52,23.52,0,18.7065510696383,18.7065510696383,18.7065510696383,18.7065510696383,0,0.0,1.0
2012-07-11,23.42,23.42,23.42,23.42,200,18.62701641373,18.62701641373,18.62701641373,18.62701641373,251.462708571375,0.0,1.0
2012-07-12,22.98,23.1,22.41,23.1,1400,18.2770639277334,18.3725055148234,17.8237163890559,18.3725055148234,1760.23895999962,0.0,1.0
2012-07-13,23.2516,23.2516,23.04,23.04,5800,18.4930800531804,18.4930800531804,18.3247847212784,18.3247847212784,7292.41854856986,0.0,1.0
2012-07-16,23.35,23.36,23.35,23.36,200,18.5713421545942,18.579295620185,18.5713421545942,18.579295620185,251.462708571374,0.0,1.0
2012-07-17,23.2365,23.2899,22.91,23.2282,1100,18.4810703201382,18.5235418263933,18.2213896685976,18.4744689436979,1383.04489714256,0.0,1.0
2012-07-18,23.13,23.14,23.13,23.14,300,18.3963659115959,18.4043193771867,18.3963659115959,18.4043193771867,377.194062857061,0.0,1.0
2012-07-19,23.7,23.7,23.41,23.41,1400,18.8497134502733,18.8497134502733,18.6190629481392,18.6190629481392,1760.23895999962,0.0,1.0
2012-07-20,23.05,23.38,23.05,23.38,900,18.3327381868692,18.5952025513667,18.3327381868692,18.5952025513667,1131.58218857119,0.0,1.0
2012-07-23,22.76,22.76,22.63,22.63,800,18.1020876847351,18.1020876847351,17.9986926320542,17.9986926320542,1005.8508342855,0.0,1.0
2012-07-24,22.47,22.47,22.26,22.33,3200,17.8714371826009,17.8714371826009,17.7044144051934,17.7600886643293,4023.403337142,0.0,1.0
2012-07-25,22.23,22.23,22.23,22.23,3700,17.6805540084209,17.6805540084209,17.6805540084209,17.6805540084209,4652.06010857044,0.0,1.0
2012-07-26,22.65,22.65,22.65,22.65,400,18.0145995632359,18.0145995632359,18.0145995632359,18.0145995632359,502.925417142749,0.0,1.0
2012-07-27,22.65,22.65,22.65,22.65,0,18.0145995632359,18.0145995632359,18.0145995632359,18.0145995632359,0,0.0,1.0
2012-07-30,22.65,22.65,22.65,22.65,0,18.0145995632359,18.0145995632359,18.0145995632359,18.0145995632359,0,0.0,1.0
2012-07-31,23.59,23.59,22.0,22.84,1700,18.7622253287742,18.7622253287742,17.4976242998318,18.1657154094617,2137.43302285668,0.0,1.0
2012-08-01,23.59,23.59,23.59,23.59,0,18.7622253287742,18.7622253287742,18.7622253287742,18.7622253287742,0,0.0,1.0
2012-08-02,23.59,23.59,23.59,23.59,0,18.7622253287742,18.7622253287742,18.7622253287742,18.7622253287742,0,0.0,1.0
2012-08-03,23.59,23.59,23.59,23.59,0,18.7622253287742,18.7622253287742,18.7622253287742,18.7622253287742,0,0.0,1.0
2012-08-06,23.59,23.59,23.59,23.59,0,18.7622253287742,18.7622253287742,18.7622253287742,18.7622253287742,0,0.0,1.0
2012-08-07,24.45,24.45,24.45,24.45,200,19.4462233695858,19.4462233695858,19.4462233695858,19.4462233695858,251.462708571374,0.0,1.0
2012-08-08,24.49,24.49,24.28,24.47,13300,19.4780372319491,19.4780372319491,19.3110144545416,19.4621303007674,16722.2701199964,0.0,1.0
2012-08-09,24.49,24.49,24.49,24.49,0,19.4780372319491,19.4780372319491,19.4780372319491,19.4780372319491,0,0.0,1.0
2012-08-10,24.49,24.49,24.49,24.49,0,19.4780372319491,19.4780372319491,19.4780372319491,19.4780372319491,0,0.0,1.0
2012-08-13,24.323,24.4699,24.28,24.4699,5000,19.3452143565822,19.4620507661115,19.3110144545416,19.4620507661115,6286.56771428436,0.0,1.0
2012-08-14,24.23,24.23,24.23,24.23,200,19.2712471265875,19.2712471265875,19.2712471265875,19.2712471265875,251.462708571374,0.0,1.0
2012-08-15,24.23,24.23,24.23,24.23,0,19.2712471265875,19.2712471265875,19.2712471265875,19.2712471265875,0,0.0,1.0
2012-08-16,24.76,24.76,24.76,24.76,1100,19.6927808029016,19.6927808029016,19.6927808029016,19.6927808029016,1383.04489714256,0.0,1.0
2012-08-17,24.76,24.76,24.76,24.76,0,19.6927808029016,19.6927808029016,19.6927808029016,19.6927808029016,0,0.0,1.0
2012-08-20,24.76,24.76,24.76,24.76,0,19.6927808029016,19.6927808029016,19.6927808029016,19.6927808029016,0,0.0,1.0
2012-08-21,24.76,24.76,24.76,24.76,0,19.6927808029016,19.6927808029016,19.6927808029016,19.6927808029016,0,0.0,1.0
2012-08-22,25.2,25.2,24.96,24.96,400,20.0427332888982,20.0427332888982,19.8518501147182,19.8518501147182,502.925417142749,0.0,1.0
2012-08-23,24.8986,24.8986,24.85,24.85,300,19.8030158359905,19.8030158359905,19.7643619932191,19.7643619932191,377.194062857062,0.0,1.0
2012-08-24,24.65,24.65,24.65,24.65,300,19.6052926814024,19.6052926814024,19.6052926814024,19.6052926814024,377.194062857062,0.0,1.0
2012-08-27,24.65,24.65,24.65,24.65,0,19.6052926814024,19.6052926814024,19.6052926814024,19.6052926814024,0,0.0,1.0
2012-08-28,24.5,24.5135,24.5,24.5135,700,19.4859906975399,19.4967278760876,19.4859906975399,19.4967278760876,880.119479999812,0.0,1.0
2012-08-29,24.5,24.5,24.5,24.5,0,19.4859906975399,19.4859906975399,19.4859906975399,19.4859906975399,0,0.0,1.0
2012-08-30,23.91,24.32,23.91,24.32,3000,19.0167362276808,19.342828316905,19.0167362276808,19.342828316905,3771.94062857062,0.0,1.0
2012-08-31,24.119,24.119,23.85,23.85,600,19.1829636585292,19.1829636585292,18.9690154341358,18.9690154341358,754.388125714124,0.0,1.0
2012-09-04,24.12,24.12,24.12,24.12,0,19.1837590050883,19.1837590050883,19.1837590050883,19.1837590050883,0,0.0,1.0
2012-09-05,23.31,23.5,23.31,23.5,500,18.5395282922309,18.6906441384567,18.5395282922309,18.6906441384567,628.656771428435,0.0,1.0
2012-09-06,23.99,23.99,23.55,23.55,15700,19.0803639524075,19.0803639524075,18.7304114664108,18.7304114664108,19739.8226228529,0.0,1.0
2012-09-07,24.89,24.93,24.19,24.52,39000,19.7961758555824,19.8279897179457,19.2394332642241,19.5018976287216,49035.228171418,0.0,1.0
2012-09-10,24.75,24.94,24.68,24.7,13500,19.6848273373108,19.8359431835366,19.6291530781749,19.6450600093566,16973.7328285677,0.0,1.0
2012-09-11,24.95,25.06,24.86,24.86,3400,19.8438966491274,19.9313847706266,19.7723154588099,19.7723154588099,4274.86604571337,0.0,1.0
2012-09-12,25.18,25.2,25.14,25.16,1000,20.0268263577166,20.0427332888982,19.9950124953532,20.0109194265349,1257.31354285687,0.0,1.0
2012-09-13,25.4675,25.4675,25.09,25.09,1000,20.255488493453,20.255488493453,19.9552451673991,19.9552451673991,1257.31354285687,0.0,1.0
2012-09-14,25.78,25.78,25.78,25.78,400,20.5040342931665,20.5040342931665,20.5040342931665,20.5040342931665,502.925417142749,0.0,1.0
2012-09-17,25.89,25.89,25.8874,25.8874,700,20.5915224146657,20.5915224146657,20.5894545136121,20.5894545136121,880.11947999981,0.0,1.0
2012-09-18,25.55,25.55,25.52,25.52,600,20.3211045845774,20.3211045845774,20.2972441878049,20.2972441878049,754.388125714122,0.0,1.0
2012-09-19,25.89,25.94,25.66,25.77,7700,20.5915224146657,20.6312897426198,20.4085927060765,20.4960808275757,9681.31427999791,0.0,1.0
2012-09-20,25.38,25.38,25.38,25.38,300,20.1858956695332,20.1858956695332,20.1858956695332,20.1858956695332,377.194062857062,0.0,1.0
2012-09-21,25.5932,25.77,25.36,25.38,2400,20.3751086159391,20.5158615973286,20.189454796595,20.2053770795576,3014.64307051346,0.0247,1.0
2012-09-24,25.59,25.59,25.59,25.59,0,20.3725610506651,20.3725610506651,20.3725610506651,20.3725610506651,0,0.0,1.0
2012-09-25,25.08,25.25,25.08,25.25,800,19.9665428351184,20.1018822403007,19.9665428351184,20.1018822403007,1004.88102350449,0.0,1.0
2012-09-26,24.49,24.74,24.47,24.72,4900,19.4968354877213,19.695864024754,19.4809132047587,19.6799417417914,6154.89626896499,0.0,1.0
2012-09-27,24.7635,24.7635,24.72,24.72,700,19.7145727072351,19.7145727072351,19.6799417417914,19.6799417417914,879.270895566425,0.0,1.0
2012-09-28,24.29,24.29,24.29,24.29,200,19.3376126580952,19.3376126580952,19.3376126580952,19.3376126580952,251.220255876121,0.0,1.0
2012-10-01,24.61,24.61,24.5101,24.5438,900,19.592369185497,19.592369185497,19.5128373820987,19.5396664288907,1130.49115144255,0.0,1.0
2012-10-02,24.58,24.6465,24.53,24.58,3600,19.5684857610531,19.6214273519038,19.5286800536465,19.5684857610531,4521.96460577019,0.0,1.0
2012-10-03,24.62,24.62,24.51,24.51,1100,19.6003303269783,19.6003303269783,19.5127577706839,19.5127577706839,1381.71140731867,0.0,1.0
2012-10-04,24.86,24.86,24.86,24.86,200,19.7913977225297,19.7913977225297,19.7913977225297,19.7913977225297,251.220255876121,0.0,1.0
2012-10-05,25.25,25.5,25.2039,25.25,10800,20.1018822403007,20.3009107773333,20.0651813780718,20.1018822403007,13565.8938173105,0.0,1.0
2012-10-08,25.0,25.06,25.0,25.0599,4000,19.902853703268,19.9506205521558,19.902853703268,19.950540940741,5024.40511752243,0.0,1.0
2012-10-09,24.6465,24.66,24.6465,24.66,800,19.6214273519038,19.6321748929035,19.6214273519038,19.6321748929035,1004.88102350449,0.0,1.0
2012-10-10,24.65,24.65,24.65,24.65,0,19.6242137514222,19.6242137514222,19.6242137514222,19.6242137514222,0,0.0,1.0
2012-10-11,24.65,24.65,24.65,24.65,0,19.6242137514222,19.6242137514222,19.6242137514222,19.6242137514222,0,0.0,1.0
2012-10-12,24.65,24.65,24.65,24.65,0,19.6242137514222,19.6242137514222,19.6242137514222,19.6242137514222,0,0.0,1.0
2012-10-15,24.98,24.98,24.77,24.8,800,19.8869314203054,19.8869314203054,19.7197474491979,19.7436308736418,1004.88102350449,0.0,1.0
2012-10-16,25.21,25.21,25.1585,25.17,4100,20.0700376743754,20.0700376743754,20.0290377957467,20.0381931084502,5150.0152454605,0.0,1.0
2012-10-17,25.21,25.21,25.21,25.21,0,20.0700376743754,20.0700376743754,20.0700376743754,20.0700376743754,0,0.0,1.0
2012-10-18,25.21,25.21,25.21,25.21,0,20.0700376743754,20.0700376743754,20.0700376743754,20.0700376743754,0,0.0,1.0
2012-10-19,25.0,25.18,25.0,25.16,1200,19.902853703268,20.0461542499315,19.902853703268,20.0302319669689,1507.32153525673,0.0,1.0
2012-10-22,25.23,25.23,25.08,25.15,1200,20.085959957338,20.085959957338,19.9665428351184,20.0222708254876,1507.32153525673,0.0,1.0
2012-10-23,24.86,24.86,24.79,24.81,900,19.7913977225297,19.7913977225297,19.7356697321605,19.7515920151231,1130.49115144255,0.0,1.0
2012-10-24,24.87,24.87,24.87,24.87,100,19.799358864011,19.799358864011,19.799358864011,19.799358864011,125.610127938061,0.0,1.0
2012-10-25,24.98,24.98,24.98,24.98,200,19.8869314203054,19.8869314203054,19.8869314203054,19.8869314203054,251.220255876121,0.0,1.0
2012-10-26,24.79,24.79,24.79,24.79,100,19.7356697321605,19.7356697321605,19.7356697321605,19.7356697321605,125.610127938061,0.0,1.0
2012-10-31,25.0,25.11,25.0,25.04,19400,19.902853703268,19.9904262595624,19.902853703268,19.9346982691932,24368.3648199838,0.0,1.0
2012-11-01,25.42,25.42,25.26,25.26,2100,20.2372216454829,20.2372216454829,20.109843381782,20.109843381782,2637.81268669928,0.0,1.0
2012-11-02,25.15,25.5,25.15,25.5,2100,20.0222708254876,20.3009107773333,20.0222708254876,20.3009107773333,2637.81268669928,0.0,1.0
2012-11-05,25.4,25.41,25.11,25.11,4500,20.2212993625203,20.2292605040016,19.9904262595624,19.9904262595624,5652.45575721273,0.0,1.0
2012-11-06,25.6,25.63,25.47,25.47,5100,20.3805221921464,20.4044056165903,20.2770273528894,20.2770273528894,6406.11652484111,0.0,1.0
2012-11-07,25.04,25.42,25.04,25.42,3600,19.9346982691932,20.2372216454829,19.9346982691932,20.2372216454829,4521.96460577019,0.0,1.0
2012-11-08,24.9,25.04,24.9,25.04,2400,19.8232422884549,19.9346982691932,19.8232422884549,19.9346982691932,3014.64307051346,0.0,1.0
2012-11-09,24.88,24.98,24.64,24.64,5900,19.8073200054923,19.8869314203054,19.6162526099409,19.6162526099409,7410.99754834559,0.0,1.0
2012-11-12,24.75,25.03,24.73,25.03,600,19.7038251662353,19.9267371277119,19.6879028832727,19.9267371277119,753.660767628365,0.0,1.0
2012-11-13,24.62,24.686,24.62,24.686,400,19.6003303269783,19.6528738607549,19.6003303269783,19.6528738607549,502.440511752244,0.0,1.0
2012-11-14,24.3001,24.62,24.3001,24.4801,1400,19.3456534109913,19.6003303269783,19.3456534109913,19.4889539576548,1758.54179113285,0.0,1.0
2012-11-15,24.65,24.84,24.51,24.51,3400,19.6242137514222,19.7754754395671,19.5127577706839,19.5127577706839,4270.74434989408,0.0,1.0
2012-11-16,24.89,24.89,24.89,24.89,200,19.8152811469736,19.8152811469736,19.8152811469736,19.8152811469736,251.220255876122,0.0,1.0
2012-11-19,25.73,25.85,25.4,25.4,6500,20.4840170314034,20.5795507291791,20.2212993625203,20.2212993625203,8164.65831597396,0.0,1.0
2012-11-20,25.57,25.62,25.53,25.53,3100,20.3566387677025,20.396444475109,20.3247942017773,20.3247942017773,3893.91396607989,0.0,1.0
2012-11-21,25.9,25.9,25.88,25.8899,5400,20.6193564365856,20.6193564365856,20.603434153623,20.6113156836895,6782.9469086553,0.0,1.0
2012-11-23,26.3,26.3,26.28,26.28,3300,20.9378020958379,20.9378020958379,20.9218798128753,20.9218798128753,4145.13422195601,0.0,1.0
2012-11-26,26.585,26.59,26.34,26.59,2200,21.1646946280552,21.1686751987958,20.9696466617631,21.1686751987958,2763.42281463734,0.0,1.0
2012-11-27,26.23,26.46,26.21,26.46,3600,20.8820741054688,21.0651803595388,20.8661518225062,21.0651803595388,4521.96460577018,0.0,1.0
2012-11-28,26.4,26.45,25.9501,26.15,7000,21.017413510651,21.0572192180575,20.659241755407,20.8183849736183,8792.70895566426,0.0,1.0
2012-11-29,26.96,27.04,26.81,26.81,14700,21.4632374336042,21.5269265654546,21.3438203113846,21.3438203113846,18464.6888068949,0.0,1.0
2012-11-30,26.93,26.95,26.93,26.95,400,21.4393540091603,21.4552762921229,21.4393540091603,21.4552762921229,502.440511752243,0.0,1.0
2012-12-03,26.9001,27.2399,26.9001,27.2399,1500,21.4155501961312,21.686069783666,21.4155501961312,21.686069783666,1884.15191907091,0.0,1.0
2012-12-04,26.9,26.91,26.9,26.91,700,21.4154705847163,21.4234317261977,21.4154705847163,21.4234317261977,879.270895566428,0.0,1.0
2012-12-05,26.97,27.17,26.75,26.9,9500,21.4711985750855,21.6304214047116,21.2960534624967,21.4154705847163,11932.9621541158,0.0,1.0
2012-12-06,26.96,26.97,26.844,26.97,1400,21.4632374336042,21.4711985750855,21.370888192421,21.4711985750855,1758.54179113285,0.0,1.0
2012-12-07,27.11,27.11,26.8824,26.8824,700,21.5826545558238,21.5826545558238,21.4014589757092,21.4014589757092,879.270895566426,0.0,1.0
2012-12-10,26.9801,27.12,26.9801,27.12,1400,21.4792393279816,21.5906156973051,21.4792393279816,21.5906156973051,1758.54179113285,0.0,1.0
2012-12-11,27.4,27.5,27.4,27.4,14900,21.8135276587817,21.8931390735948,21.8135276587817,21.8135276587817,18715.9090627711,0.0,1.0
2012-12-12,27.68,27.7099,27.617,27.617,2200,22.0364396202583,22.0602434332874,21.9862844289261,21.9862844289261,2763.42281463734,0.0,1.0
2012-12-13,27.42,27.6599,27.42,27.6599,600,21.8294499417443,22.0204377258809,21.8294499417443,22.0204377258809,753.660767628366,0.0,1.0
2012-12-14,27.77,27.77,27.77,27.77,100,22.1080898935901,22.1080898935901,22.1080898935901,22.1080898935901,125.610127938061,0.0,1.0
2012-12-17,27.87,27.92,27.82,27.89,4500,22.1877013084031,22.2275070158097,22.1478956009966,22.2036235913658,5652.45575721275,0.0,1.0
2012-12-18,28.2456,28.2456,28.2456,28.2456,100,22.486721782441,22.486721782441,22.486721782441,22.486721782441,125.610127938061,0.0,1.0
2012-12-19,28.62,28.7,28.53,28.7,59800,22.7847869195012,22.8484760513516,22.7131366461694,22.8484760513516,75114.8565069604,0.0,1.0
2012-12-20,28.55,28.55,27.5,28.52,7500,22.729058929132,22.729058929132,21.8931390735948,22.7051755046881,9420.75959535458,0.0,1.0
2012-12-21,28.25,28.2682,27.99,28.04,35300,22.5431662755435,22.5576896605423,22.3356893469898,22.3755887563271,44236.2438271089,0.0665,1.0
2012-12-24,28.6,28.6,28.6,28.6,300,22.8224621409042,22.8224621409042,22.8224621409042,22.8224621409042,375.945414961265,0.0,1.0
2012-12-26,28.4214,28.6969,28.4214,28.6969,700,22.6799414507516,22.8997871961998,22.6799414507516,22.8997871961998,877.205968242951,0.0,1.0
2012-12-27,28.8,28.8182,28.46,28.5704,1900,22.9820597782532,22.996583163252,22.7107437947599,22.7988416905766,2380.98762808801,0.0,1.0
2012-12-28,28.7661,28.771,28.71,28.76,1400,22.9550079787226,22.9589181208376,22.9102408414462,22.9501402507834,1754.4119364859,0.0,1.0
2012-12-31,29.12,29.237,28.79,28.79,4700,23.2374159980116,23.3307806158607,22.9740798963858,22.9740798963858,5889.81150105981,0.0,1.0
2013-01-02,29.5,29.72,29.4,29.61,10400,23.5406515089746,23.7162089100585,23.4608526903001,23.6284302095166,13032.7743853239,0.0,1.0
2013-01-03,29.51,29.6799,29.47,29.6,15800,23.5486313908421,23.68420958377,23.5167118633723,23.6204503276491,19799.7918546266,0.0,1.0
2013-01-04,29.77,29.7999,29.49,29.65,10600,23.7561083193958,23.7799681661794,23.5326716271072,23.6603497369864,13283.4046619647,0.0,1.0
2013-01-07,29.61,29.63,29.3301,29.3301,31200,23.6284302095166,23.6443899732515,23.4050733160467,23.4050733160467,39098.3231559715,0.0,1.0
2013-01-08,29.112,29.31,28.91,29.31,12000,23.2310320925176,23.3890337534931,23.0698384787951,23.3890337534931,15037.8165984506,0.0,1.0
2013-01-09,29.52,29.549,29.25,29.25,7500,23.5566112727095,23.5797529301251,23.3411544622884,23.3411544622884,9398.63537403164,0.0,1.0
2013-01-10,30.14,30.17,29.8,29.8,23200,24.0513639484914,24.0753035940937,23.7800479649981,23.7800479649981,29073.1120903378,0.0,1.0
2013-01-11,30.28,30.28,30.134,30.27,10800,24.1630822946357,24.1630822946357,24.0465760193709,24.1551024127682,13534.0349386055,0.0,1.0
2013-01-14,30.56,30.59,30.401,30.53,16100,24.3865189869242,24.4104586325266,24.2596388652318,24.3625793413219,20175.7372695879,0.0,1.0
2013-01-15,30.43,30.79,30.21,30.21,15800,24.2827805226474,24.5700562698756,24.1072231215635,24.1072231215635,19799.7918546266,0.0,1.0
2013-01-16,30.07,30.24,29.93,30.21,44100,23.9955047754192,24.1311627671659,23.8837864292749,24.1072231215635,55263.975999306,0.0,1.0
2013-01-17,30.52,30.55,30.21,30.21,35100,24.3545994594544,24.3785391050568,24.1072231215635,24.1072231215635,43985.6135504681,0.0,1.0
2013-01-18,30.55,30.76,30.3673,30.65,52800,24.3785391050568,24.5461166242732,24.2327466633385,24.4583379237313,66166.3930331826,0.0,1.0
2013-01-22,30.25,30.394,30.1808,30.38,15700,24.1391426490333,24.2540529479246,24.0839218665106,24.2428811133101,19674.4767163062,0.0,1.0
2013-01-23,30.18,30.23,30.08,30.23,7000,24.0832834759612,24.1231828852984,24.0034846572867,24.1231828852984,8772.05968242951,0.0,1.0
2013-01-24,30.38,30.4595,30.04,30.04,15800,24.2428811133101,24.3063211741564,23.9715651298169,23.9715651298169,19799.7918546267,0.0,1.0
2013-01-25,30.45,30.559,30.2601,30.51,4700,24.2987402863823,24.3857209987375,24.1472023297194,24.346619577587,5889.81150105982,0.0,1.0
2013-01-28,30.35,30.38,30.15,30.25,31900,24.2189414677078,24.2428811133101,24.0593438303588,24.1391426490333,39975.5291242145,0.0,1.0
2013-01-29,30.68,30.81,30.4601,30.81,7700,24.4822775693336,24.5860160336105,24.3067999670684,24.5860160336105,9649.26565067248,0.0,1.0
2013-01-30,30.3501,30.69,30.3501,30.65,6500,24.2190212665265,24.4902574512011,24.2190212665265,24.4583379237313,8145.4839908274,0.0,1.0
2013-01-31,30.42,30.479,30.266,30.37,4400,24.2748006407799,24.3218819437979,24.1519104600212,24.2349012314427,5513.86608609857,0.0,1.0
2013-02-01,30.85,30.91,30.715,30.73,11300,24.6179355610803,24.6658148522849,24.5102071558697,24.5221769786709,14160.6106302076,0.0,1.0
2013-02-04,30.58,30.86,30.5001,30.86,6400,24.4024787506591,24.6259154429477,24.3387194945382,24.6259154429477,8020.168852507,0.0,1.0
2013-02-05,30.53,30.82,30.52,30.82,11100,24.3625793413219,24.5939959154779,24.3545994594544,24.5939959154779,13909.9803535668,0.0,1.0
2013-02-06,30.86,30.91,30.5,30.5,12000,24.6259154429477,24.6658148522849,24.3386396957195,24.3386396957195,15037.8165984506,0.0,1.0
2013-02-07,31.1,31.36,30.967,31.1,10100,24.8174326077665,25.0249095363202,24.7113001789294,24.8174326077665,12656.8289703626,0.0,1.0
2013-02-08,31.4004,31.46,31.38,31.38,9900,25.0571482590647,25.1047083549946,25.040869300055,25.040869300055,12406.1986937217,0.0,1.0
2013-02-11,31.46,31.62,31.32,31.47,13200,25.1047083549946,25.2323864648738,24.9929900088504,25.1126882368621,16541.5982582957,0.0,1.0
2013-02-12,31.06,31.26,30.9801,31.06,20400,24.7855130802967,24.9451107176457,24.7217538241758,24.7855130802967,25564.288217366,0.0,1.0
2013-02-13,31.259,31.35,31.1703,31.23,3300,24.9443127294589,25.0169296544527,24.8735311772946,24.9211710720433,4135.39956457392,0.0,1.0
2013-02-14,30.86,31.17,30.86,31.17,6200,24.6259154429477,24.8732917808386,24.6259154429477,24.8732917808386,7769.53857586615,0.0,1.0
2013-02-15,30.9899,31.09,30.7901,30.96,5900,24.7295741084059,24.809452725899,24.5701360686942,24.7057142616222,7393.59316090487,0.0,1.0
2013-02-19,31.01,31.29,30.763,31.29,8800,24.7456136709594,24.969050363248,24.5485105888334,24.969050363248,11027.7321721971,0.0,1.0
2013-02-20,30.858,31.4,30.858,31.09,3300,24.6243194665742,25.0568290637899,24.6243194665742,24.809452725899,4135.39956457392,0.0,1.0
2013-02-21,30.264,30.52,30.0229,30.52,14900,24.1503144836477,24.3545994594544,23.9579195318235,24.3545994594544,18671.9556097429,0.0,1.0
2013-02-22,30.36,30.41,30.27,30.41,67100,24.2269213495752,24.2668207589125,24.1551024127682,24.2668207589125,84086.4578130031,0.0,1.0
2013-02-25,29.64,30.48,29.58,30.46,9600,23.6523698551189,24.3226799319846,23.6044905639142,24.3067201682497,12030.2532787605,0.0,1.0
2013-02-26,29.84,30.15,29.64,29.84,3800,23.8119674924679,24.0593438303588,23.6523698551189,23.8119674924679,4761.97525617602,0.0,1.0
2013-02-27,30.46,30.48,29.84,29.84,13200,24.3067201682497,24.3226799319846,23.8119674924679,23.8119674924679,16541.5982582957,0.0,1.0
2013-02-28,30.612,30.6399,30.4594,30.61,3400,24.428014372635,24.4502782430452,24.3062413753377,24.4264183962615,4260.71470289433,0.0,1.0
2013-03-01,30.4,30.5399,29.98,29.98,2100,24.258840877045,24.3704794243707,23.9236858386122,23.9236858386122,2631.61790472886,0.0,1.0
2013-03-04,30.28,30.2999,30.0301,30.12,5300,24.1630822946357,24.1789622595519,23.9636650467681,24.0354041847565,6641.70233098234,0.0,1.0
2013-03-05,30.851,30.851,30.52,30.52,2800,24.618733549267,24.618733549267,24.3545994594544,24.3545994594544,3508.82387297181,0.0,1.0
2013-03-06,31.1504,31.1899,30.8701,31.079,27900,24.8576512123784,24.8891717457548,24.6339751236338,24.8006748558448,34962.9235913977,0.0,1.0
2013-03-07,31.16,31.24,31.05,31.18,22100,24.8653118989712,24.9291509539108,24.7775331984292,24.8812716627061,27694.6455688132,0.0,1.0
2013-03-08,31.44,31.6,31.1,31.2,66700,25.0887485912597,25.2164267011389,24.8174326077665,24.897231426441,83585.1972597214,0.0,1.0
2013-03-11,31.569,31.569,31.08,31.13,5600,25.1916890673498,25.1916890673498,24.8014728440316,24.8413722533688,7017.64774594363,0.0,1.0
2013-03-12,31.25,31.4,31.0401,31.39,6100,24.9371308357782,25.0568290637899,24.7696331153805,25.0488491819225,7644.22343754573,0.0,1.0
2013-03-13,31.28,31.34,31.14,31.17,10400,24.9610704813806,25.0089497725853,24.8493521352363,24.8732917808386,13032.7743853238,0.0,1.0
2013-03-14,31.41,31.41,31.37,31.395,1000,25.0648089456574,25.0648089456574,25.0328894181876,25.0528391228562,1253.15138320422,0.0,1.0
2013-03-15,31.261,31.32,31.261,31.32,2600,24.9459087058324,24.9929900088504,24.9459087058324,24.9929900088504,3258.19359633096,0.0,1.0
2013-03-18,30.94,31.1299,30.55,30.81,2500,24.6897544978873,24.8412924545501,24.3785391050568,24.5860160336105,3132.87845801054,0.0,1.0
2013-03-19,30.682,30.883,30.47,30.8001,2300,24.4838735457071,24.6442691712428,24.3147000501172,24.5781159505617,2882.2481813697,0.0,1.0
2013-03-20,31.1,31.159,31.1,31.159,400,24.8174326077665,24.8645139107844,24.8174326077665,24.8645139107844,501.260553281686,0.0,1.0
2013-03-21,30.6,30.78,30.56,30.78,1100,24.418438514394,24.5620763880081,24.3865189869242,24.5620763880081,1378.46652152464,0.0,1.0
2013-03-22,30.82,30.82,30.708,30.7899,2800,24.5939959154779,24.5939959154779,24.5046212385625,24.5699764710569,3508.82387297181,0.0,1.0
2013-03-25,30.6199,30.6199,30.592,30.618,1000,24.4343184793103,24.4343184793103,24.4120546089001,24.4328023017554,1253.15138320421,0.0,1.0
2013-03-26,30.46,30.623,30.4092,30.56,7400,24.3067201682497,24.4367922426892,24.2661823683631,24.3865189869242,9273.32023571122,0.0,1.0
2013-03-27,30.48,30.48,30.17,30.24,2000,24.3226799319846,24.3226799319846,24.0753035940937,24.1311627671659,2506.30276640844,0.0,1.0
2013-03-28,30.132,30.27,30.0501,30.229,14200,24.0449800429974,24.1551024127682,23.979624810503,24.1223848971117,17794.7496414999,0.0,1.0
2013-04-01,29.6633,30.16,29.5825,30.16,5600,23.6709629798701,24.0673237122263,23.6064855343811,24.0673237122263,7017.64774594361,0.0,1.0
2013-04-02,29.67,29.759,29.51,29.709,98200,23.6763095007213,23.7473304493416,23.5486313908421,23.7074310400043,123059.465830654,0.0,1.0
2013-04-03,29.5599,29.86,29.5,29.85,18400,23.5884510013607,23.8279272562028,23.5406515089746,23.8199473743354,23057.9854509575,0.0,1.0
2013-04-04,29.76,29.87,29.57,29.57,20700,23.7481284375283,23.8359071380703,23.5965106820468,23.5965106820468,25940.2336323273,0.0,1.0
2013-04-05,29.42,29.5999,29.11,29.4,5200,23.476812454035,23.6203705288305,23.2294361161441,23.4608526903001,6516.38719266194,0.0,1.0
2013-04-08,29.7999,29.7999,29.44,29.44,1900,23.7799681661794,23.7799681661794,23.4927722177699,23.4927722177699,2380.98762808802,0.0,1.0
2013-04-09,29.791,29.8499,29.602,29.8499,1300,23.7728660713174,23.8198675755167,23.6220463040226,23.8198675755167,1629.09679816548,0.0,1.0
2013-04-10,30.3586,30.46,30.09,30.09,1800,24.2258041661138,24.3067201682497,24.0114645391541,24.0114645391541,2255.67248976759,0.0,1.0
2013-04-11,30.941,31.1099,30.941,31.0379,1000,24.690552486074,24.8253326908153,24.690552486074,24.7678775413696,1253.15138320422,0.0,1.0
2013-04-12,30.728,30.728,30.49,30.5348,1400,24.5205810022974,24.5205810022974,24.3306598138521,24.3664096846183,1754.4119364859,0.0,1.0
2013-04-15,30.05,30.3026,30.05,30.22,2500,23.9795450116843,24.1811168276561,23.9795450116843,24.115203003431,3132.87845801055,0.0,1.0
2013-04-16,30.49,30.53,30.27,30.28,1900,24.3306598138521,24.3625793413219,24.1551024127682,24.1630822946357,2380.98762808801,0.0,1.0
2013-04-17,30.105,30.186,30.0301,30.0301,7000,24.0234343619553,24.0880714050816,23.9636650467681,23.9636650467681,8772.05968242952,0.0,1.0
2013-04-18,29.76,29.8165,29.7,29.7,1000,23.7481284375283,23.7932147700794,23.7002491463236,23.7002491463236,1253.15138320422,0.0,1.0
2013-04-19,30.14,30.24,30.072,30.0999,14500,24.0513639484914,24.1311627671659,23.9971007517927,24.0193646222029,18170.6950564611,0.0,1.0
2013-04-22,30.5737,30.5737,30.35,30.43,800,24.3974514250826,24.3974514250826,24.2189414677078,24.2827805226474,1002.52110656337,0.0,1.0
2013-04-23,31.103,31.103,30.66,30.84,1100,24.8198265723267,24.8198265723267,24.4663178055987,24.6099556792128,1378.46652152464,0.0,1.0
2013-04-24,31.505,31.5199,31.394,31.409,4600,25.1406178233982,25.1525078473807,25.0520411346695,25.0640109574707,5764.49636273939,0.0,1.0
2013-04-25,31.9988,32.0,31.7,31.7,1300,25.5346643900128,25.5356219758369,25.2962255198134,25.2962255198134,1629.09679816548,0.0,1.0
2013-04-26,31.7901,31.9,31.74,31.74,900,25.3681242554391,25.4558231571624,25.3281450472832,25.3281450472832,1127.8362448838,0.0,1.0
2013-04-29,32.42,32.42,32.22,32.22,1600,25.8707770142698,25.8707770142698,25.7111793769208,25.7111793769208,2005.04221312674,0.0,1.0
2013-04-30,32.1968,32.362,32.07,32.27,1700,25.6926660509883,25.8244936994385,25.591481148909,25.751078786258,2130.35735144717,0.0,1.0
2013-05-01,32.059,32.2,32.038,32.2,3600,25.5827032788548,25.6952196131859,25.5659455269332,25.6952196131859,4511.34497953519,0.0,1.0
2013-05-02,31.9772,32.11,31.9772,32.109,11500,25.5174278451791,25.6234006763788,25.5174278451791,25.6226026881921,14411.2409068485,0.0,1.0
2013-05-03,32.5501,32.75,32.4101,32.4101,1500,25.9745952773653,26.1341131158956,25.862876931221,25.862876931221,1879.72707480632,0.0,1.0
2013-05-06,32.71,32.72,32.65,32.65,2000,26.1021935884258,26.1101734702932,26.0543142972211,26.0543142972211,2506.30276640843,0.0,1.0
2013-05-07,32.8001,32.99,32.78,32.99,1200,26.1740923240515,26.3256302807143,26.1580527614979,26.3256302807143,1503.78165984506,0.0,1.0
2013-05-08,33.12,33.12,32.8001,32.99,9600,26.4293687449912,26.4293687449912,26.1740923240515,26.3256302807143,12030.2532787605,0.0,1.0
2013-05-09,33.1134,33.1134,32.89,33.0,800,26.4241020229587,26.4241020229587,26.2458314620399,26.3336101625818,1002.52110656337,0.0,1.0
2013-05-10,33.3,33.3699,33.3,33.3136,700,26.5730066186053,26.6287859928587,26.5730066186053,26.583859257945,877.205968242951,0.0,1.0
2013-05-13,33.8157,33.82,33.6,33.6,2100,26.9845291265096,26.9879604757126,26.8124030746287,26.8124030746287,2631.61790472886,0.0,1.0
2013-05-14,34.05,34.2001,33.89,33.89,6400,27.1714977586639,27.2912757854944,27.0438196487848,27.0438196487848,8020.168852507,0.0,1.0
2013-05-15,34.77,34.78,34.38,34.38,11200,27.7460492531203,27.7540291349877,27.4348338602898,27.4348338602898,14035.2954918872,0.0,1.0
2013-05-16,34.8899,34.98,34.77,34.84,7700,27.841728036711,27.9136267723367,27.7460492531203,27.8019084261924,9649.26565067247,0.0,1.0
2013-05-17,35.5245,35.5245,35.241,35.241,2400,28.3481313400193,28.3481313400193,28.1219016890771,28.1219016890771,3007.56331969012,0.0,1.0
2013-05-20,35.98,36.2499,35.95,36.13,25500,28.7116149590816,28.9269919706841,28.6876753134793,28.8313131870933,31955.3602717075,0.0,1.0
2013-05-21,36.66,36.6899,36.38,36.4,46400,29.2542469260681,29.2781067728518,29.0308102337796,29.0467699975145,58146.2241806757,0.0,1.0
2013-05-22,36.015,37.22,36.015,36.61,40600,28.7395445456177,29.7011203106453,28.7395445456177,29.2143475167309,50877.9461580912,0.0,1.0
2013-05-23,35.45,35.52,34.2947,35.52,21800,28.2886812201068,28.344540393179,27.3667654679604,28.344540393179,27318.7001538519,0.0,1.0
2013-05-24,35.15,35.31,34.76,35.05,50400,28.0492847640833,28.1769628739625,27.7380693712528,27.9694859454088,63158.8297134926,0.0,1.0
2013-05-28,36.04,36.249,35.75,35.91,26600,28.7594942502863,28.926273781316,28.5280776761303,28.6557557860095,33333.8267932322,0.0,1.0
2013-05-29,35.65,35.79,35.35,35.71,20100,28.4482788574558,28.5599972036001,28.2088824014323,28.4961581486605,25188.3428024047,0.0,1.0
2013-05-30,35.989,36.0617,35.674,35.73,35000,28.7187968527623,28.7768105939387,28.4674305739377,28.5121179123954,43860.2984121476,0.0,1.0
2013-05-31,35.25,35.655,35.25,35.65,9400,28.1290835827578,28.4522687983895,28.1290835827578,28.4482788574558,11779.6230021196,0.0,1.0
2013-06-03,35.16,35.18,34.641,35.17,84900,28.0572646459508,28.0732244096857,27.6431087770302,28.0652445278182,106392.552434038,0.0,1.0
2013-06-04,35.36,35.67,35.11,35.42,88500,28.2168622832998,28.4642386211907,28.0173652366135,28.2647415745045,110903.897413573,0.0,1.0
2013-06-05,34.488,34.9,34.38,34.9,62200,27.5210165844582,27.8497877173971,27.4348338602898,27.8497877173971,77946.0160353023,0.0,1.0
2013-06-06,34.5378,34.54,34.0101,34.39,84800,27.5607563961581,27.5625119701689,27.1396580300128,27.4428137421572,106267.237295718,0.0,1.0
2013-06-07,34.88,35.13,34.31,34.52,18900,27.8338279536622,28.0333250003484,27.3789746872176,27.5465522064341,23684.5611425597,0.0,1.0
2013-06-10,35.27,35.435,35.19,35.4,8300,28.1450433464927,28.2767113973056,28.0812042915531,28.2487818107696,10401.156480595,0.0,1.0
2013-06-11,34.65,35.0,34.59,34.7,68300,27.6502906707109,27.9295865360716,27.6024113795062,27.6901900800481,85590.239472848,0.0,1.0
2013-06-12,34.18,34.76,34.18,34.76,33200,27.2752362229408,27.7380693712528,27.2752362229408,27.7380693712528,41604.62592238,0.0,1.0
2013-06-13,34.7599,35.5,34.2067,35.5,15200,27.7379895724342,28.3285806294441,27.2965425075269,28.3285806294441,19047.9010247041,0.0,1.0
2013-06-14,34.0012,34.33,33.91,34.33,5000,27.1325559351508,27.3949344509525,27.0597794125197,27.3949344509525,6265.75691602108,0.0,1.0
2013-06-17,34.441,34.7722,34.34,34.57,27900,27.4835111396812,27.7478048271311,27.40291433282,27.5864516157713,34962.9235913977,0.0,1.0
2013-06-18,35.0,35.0599,34.76,34.76,33200,27.9295865360716,27.9773860284576,27.7380693712528,27.7380693712528,41604.62592238,0.0,1.0
2013-06-19,34.36,35.54,34.36,35.54,34700,27.4188740965549,28.3605001569138,27.4188740965549,28.3605001569138,43484.3529971863,0.0,1.0
2013-06-20,33.05,33.58,32.88,33.58,56300,26.373509571919,26.7964433108938,26.2378515801724,26.7964433108938,70552.4228743975,0.0,1.0
2013-06-21,32.94,33.34,32.34,33.32,116500,26.4637620358399,26.7851191947451,25.9817262974822,26.7690513367998,145009.994981169,0.2231,1.0
2013-06-24,32.43,32.4906,31.84,32.25,9900,26.0540316582358,26.1027172678099,25.5800298488507,25.9094209367285,12322.737770932,0.0,1.0
2013-06-25,33.069,33.069,32.84,32.86,8900,26.5673997195868,26.5673997195868,26.3834227461136,26.3994906040589,11078.0167839692,0.0,1.0
2013-06-26,33.28,33.319,33.084,33.17,4000,26.7369156209093,26.7682479439025,26.5794506130457,26.6485424022104,4978.8839478513,0.0,1.0
2013-06-27,33.98,34.069,33.71,33.71,4600,27.2992906489933,27.3707926168497,27.0823745667323,27.0823745667323,5725.716540029,0.0,1.0
2013-06-28,34.0966,34.12,33.82,33.92,5100,27.3929662608142,27.4117656546101,27.1707477854312,27.2510870751575,6348.0770335104,0.0,1.0
2013-07-01,34.48,34.6363,34.3882,34.3882,15000,27.7009870976247,27.8265574074669,27.627235629656,27.627235629656,18670.8148044424,0.0,1.0
2013-07-02,34.56,34.95,34.4499,34.67,33400,27.7652585294058,28.0785817593383,27.6768049714171,27.8536317481047,41573.6809645584,0.0,1.0
2013-07-03,34.56,34.69,34.34,34.37,36600,27.7652585294058,27.86969960605,27.5885120920079,27.6126138789258,45556.7881228394,0.0,1.0
2013-07-05,35.05,35.23,34.53,35.19,86100,28.1589210490646,28.3035317705719,27.7411567424879,28.2713960546814,107170.476977499,0.0,1.0
2013-07-08,35.09,35.49,35.03,35.49,39700,28.1910567649551,28.5124139238603,28.1428531911193,28.5124139238603,49415.4231824242,0.0,1.0
2013-07-09,35.21,35.7599,35.21,35.44,102900,28.2874639126267,28.7292496668315,28.2874639126267,28.4722442789971,128081.789558475,0.0,1.0
2013-07-10,35.4071,35.76,35.2014,35.46,32300,28.4458126526772,28.7293300061213,28.2805547337102,28.4883121369424,40204.4878788993,0.0,1.0
2013-07-11,36.38,36.381,35.96,35.96,20800,29.2274336024243,29.2282369953215,28.8900085855738,28.8900085855738,25890.1965288268,0.0,1.0
2013-07-12,36.49,36.57,36.16,36.16,16500,29.3158068211232,29.3800782529042,29.0506871650264,29.0506871650264,20537.8962848866,0.0,1.0
2013-07-15,36.65,36.678,36.51,36.63,40100,29.4443496846852,29.4668446858086,29.3318746790684,29.42828182674,49913.3115772094,0.0,1.0
2013-07-16,36.0946,36.6,35.96,36.6,51500,28.9981452695454,29.4041800398221,28.8900085855738,29.4041800398221,64103.1308285856,0.0,1.0
2013-07-17,36.7,36.7,36.38,36.38,15600,29.4845193295484,29.4845193295484,29.2274336024243,29.2274336024243,19417.6473966201,0.0,1.0
2013-07-18,36.97,36.97,36.83,36.8899,48500,29.7014354118094,29.7014354118094,29.5889604061926,29.6370836407386,60368.967867697,0.0,1.0
2013-07-19,36.82,36.852,36.63,36.63,13300,29.5809264772199,29.6066350499323,29.42828182674,29.42828182674,16554.7891266056,0.0,1.0
2013-07-22,36.91,37.09,36.91,36.98,5100,29.6532318379736,29.7978425594809,29.6532318379736,29.709469340782,6348.07703351041,0.0,1.0
2013-07-23,36.98,37.18,36.83,37.18,9100,29.709469340782,29.8701479202346,29.5889604061926,29.8701479202346,11326.9609813617,0.0,1.0
2013-07-24,37.0899,37.339,36.98,37.26,47200,29.7977622201912,29.9978873908994,29.709469340782,29.9344193520156,58750.8305846454,0.0,1.0
2013-07-25,37.26,37.49,36.94,37.49,30700,29.9344193520156,30.1191997183861,29.6773336248915,30.1191997183861,38212.9342997588,0.0,1.0
2013-07-26,36.7901,36.91,36.6,36.9,14300,29.5569050295918,29.6532318379736,29.4041800398221,29.645197909001,17799.5101135684,0.0,1.0
2013-07-29,36.6,36.65,36.5,36.6,37000,29.4041800398221,29.4443496846852,29.3238407500958,29.4041800398221,46054.6765176246,0.0,1.0
2013-07-30,36.81,36.9899,36.71,36.9899,10600,29.5728925482473,29.7174229304649,29.492553258521,29.7174229304649,13194.042461806,0.0,1.0
2013-07-31,36.33,36.65,36.26,36.55,27400,29.1872639575611,29.4443496846852,29.1310264547527,29.3640103949589,34105.3550427815,0.0,1.0
2013-08-01,37.26,37.32,36.92,37.01,45400,29.9344193520156,29.9826229258514,29.6612657669462,29.7335711276999,56510.3328081123,0.0,1.0
2013-08-02,37.849,37.85,37.3,37.33,24500,30.4076177685035,30.4084211614007,29.9665550679061,29.990656854824,30495.6641805892,0.0,1.0
2013-08-05,37.7299,37.75,37.5326,37.63,41500,30.3119336744394,30.3280818716744,30.1534242558095,30.2316747240029,51655.9209589574,0.0,1.0
2013-08-06,37.58,37.86,37.5,37.86,30800,30.1915050791397,30.4164550903733,30.1272336473587,30.4164550903733,38337.4063984551,0.0,1.0
2013-08-07,37.1,37.36,37.0001,37.36,51100,29.8058764884535,30.0147586417419,29.725617538017,30.0147586417419,63605.2424338005,0.0,1.0
2013-08-08,37.66,37.75,37.21,37.21,17700,30.2557765109208,30.3280818716744,29.8942497071525,29.8942497071525,22031.561469242,0.0,1.0
2013-08-09,37.7,37.799,37.44,37.5,18600,30.2879122268113,30.3674481236403,30.0790300735229,30.1272336473587,23151.8103575086,0.0,1.0
2013-08-12,37.56,37.58,37.3301,37.46,17500,30.1754372211945,30.1915050791397,29.9907371941137,30.0950979314682,21782.6172718494,0.0,1.0
2013-08-13,37.78,37.969,37.5,37.64,17200,30.3521836585923,30.504024916175,30.1272336473587,30.2397086529755,21409.2009757606,0.0,1.0
2013-08-14,37.95,38.039,37.85,38.02,26400,30.488760451127,30.5602624189834,30.4084211614007,30.5449979539354,32860.6340558186,0.0,1.0
2013-08-15,37.5,37.58,37.2201,37.58,30700,30.1272336473587,30.1915050791397,29.9023639754148,30.1915050791397,38212.9342997588,0.0,1.0
2013-08-16,37.59,37.92,37.5,37.53,46600,30.1995390081124,30.4646586642091,30.1272336473587,30.1513354342766,58003.9979924677,0.0,1.0
2013-08-19,37.46,37.69,37.34,37.69,105000,30.0950979314682,30.2798782978387,29.9986907837966,30.2798782978387,130695.703631097,0.0,1.0
2013-08-20,37.03,37.39,36.75,37.39,75900,29.7496389856451,30.0388604286598,29.5246889744115,30.0388604286598,94474.3229104787,0.0,1.0
2013-08-21,36.7,37.05,36.4301,37.05,20300,29.4845193295484,29.7657068435904,29.2676835865771,29.7657068435904,25267.8360353454,0.0,1.0
2013-08-22,37.02,38.1,36.0,37.04,65900,29.7416050566725,30.6092693857164,28.9221443014644,29.7576729146178,82027.1130408503,0.0,1.0
2013-08-23,37.6033,37.67,37.1502,37.67,7800,30.210224133646,30.2638104398934,29.8462068118961,30.2638104398934,9708.82369831003,0.0,1.0
2013-08-26,37.4,37.7996,37.4,37.56,18600,30.0468943576324,30.3679301593787,30.0468943576324,30.1754372211945,23151.8103575086,0.0,1.0
2013-08-27,36.488,37.39,36.381,37.39,11300,29.3142000353286,30.0388604286598,29.2282369953215,30.0388604286598,14065.34715268,0.0,1.0
2013-08-28,36.35,36.54,36.06,36.54,7800,29.2033318155064,29.3559764659863,28.9703478753001,29.3559764659863,9708.82369831004,0.0,1.0
2013-08-29,36.578,36.79,36.48,36.79,19200,29.3865053960823,29.556824690302,29.3077728921505,29.556824690302,23898.6429496863,0.0,1.0
2013-08-30,36.148,36.68,36.01,36.68,10000,29.0410464502593,29.4684514716031,28.930178230437,29.4684514716031,12447.2098696283,0.0,1.0
2013-09-03,36.565,37.15,36.28,37.1,35500,29.3760612884179,29.8460461333167,29.147094312698,29.8058764884535,44187.5950371803,0.0,1.0
2013-09-04,37.12,37.18,36.57,36.85,27600,29.8219443463988,29.8701479202346,29.3800782529042,29.6050282641378,34354.299240174,0.0,1.0
2013-09-05,37.49,37.646,37.21,37.3,31800,30.1191997183861,30.2445290103591,29.8942497071525,29.9665550679061,39582.1273854179,0.0,1.0
2013-09-06,37.716,38.0,37.25,37.91,37600,30.3007665131675,30.5289300959902,29.926385423043,30.4566247352365,46801.5091098023,0.0,1.0
2013-09-09,38.2128,38.228,37.838,38.0,34100,30.6998921045277,30.7121036765661,30.3987804466336,30.5289300959902,42444.9856554324,0.0,1.0
2013-09-10,38.59,38.9,38.4137,38.9,95900,31.0029319053753,31.2519837035268,30.8612937375878,31.2519837035268,119368.742649735,0.0,1.0
2013-09-11,38.71,38.71,38.37,38.57,13900,31.0993390530468,31.0993390530468,30.8261854679774,30.98686404743,17301.6217187833,0.0,1.0
2013-09-12,38.33,38.54,38.26,38.54,18700,30.7940497520869,30.9627622605121,30.7378122492785,30.9627622605121,23276.2824562049,0.0,1.0
2013-09-13,38.5,38.61,38.2785,38.61,17800,30.9306265446216,31.0189997633205,30.7526750178779,31.0189997633205,22156.0335679383,0.0,1.0
2013-09-16,38.9799,39.45,38.9438,39.06,25400,31.3161747960181,31.6938497970214,31.2871723124269,31.3805265670888,31615.9130688558,0.0,1.0
2013-09-17,38.89,38.89,38.6,38.8,24400,31.2439497745541,31.2439497745541,31.0109658343479,31.1716444138005,30371.192081893,0.0,1.0
2013-09-18,39.49,39.49,38.6701,38.94,8800,31.7259855129119,31.7259855129119,31.067283676446,31.2841194194173,10953.5446852729,0.0,1.0
2013-09-19,39.74,40.09,39.59,39.71,19700,31.9268337372276,32.2080212512696,31.8063248026382,31.9027319503097,24521.0034431677,0.0,1.0
2013-09-20,39.3999,39.76,39.211,39.76,28300,31.6535998128685,31.9429015951729,31.5018388945755,31.9429015951729,35225.603931048,0.0,1.0
2013-09-23,39.1401,39.38,38.92,39.38,30800,31.4448783381596,31.637612294213,31.268051561472,31.637612294213,38337.406398455,0.0,1.0
2013-09-24,39.36,39.4999,38.7701,39.46,86300,31.6215444362677,31.7339391025948,31.1476229661723,31.701883725994,107419.421174892,0.0,1.0
2013-09-25,39.29,39.52,39.2072,39.52,11900,31.5653069334593,31.7500872998298,31.4987860015659,31.7500872998298,14812.1797448576,0.0,1.0
2013-09-26,39.49,39.7498,39.39,39.7498,7200,31.7259855129119,31.9347069876208,31.6456462231856,31.9347069876208,8961.99110613234,0.0,1.0
2013-09-27,39.32,39.42,39.25,39.36,17500,31.5894087203772,31.6697480101035,31.5331712175688,31.6215444362677,21782.6172718494,0.0,1.0
2013-09-30,38.86,38.9604,38.18,38.19,54300,31.2198479876362,31.3005086345214,30.6735408174975,30.6815747464701,67588.3495920816,0.0,1.0
2013-10-01,39.355,39.61,38.95,39.09,119700,31.6175274717814,31.8223926605834,31.2921533483899,31.4046283540067,148993.10213945,0.0,1.0
2013-10-02,39.029,39.029,38.681,38.74,10000,31.3556213872737,31.3556213872737,31.0760406590262,31.1234408399647,12447.2098696283,0.0,1.0
2013-10-03,38.71,38.9681,38.53,38.935,25900,31.0993390530468,31.3066947598304,30.9547283315395,31.280102454931,32238.2735623372,0.0,1.0
2013-10-04,39.06,39.14,38.75,38.75,13000,31.3805265670888,31.4447979988699,31.1314747689373,31.1314747689373,16181.3728305168,0.0,1.0
2013-10-07,38.55,38.8999,38.31,38.31,16200,30.9707961894847,31.251903364237,30.7779818941417,30.7779818941417,20164.4799887978,0.0,1.0
2013-10-08,38.38,38.75,38.36,38.73,31500,30.8342193969501,31.1314747689373,30.8181515390048,31.1154069109921,39208.711089329,0.0,1.0
2013-10-09,38.88,38.93,38.509,38.69,14400,31.2359158455815,31.2760854904447,30.937857080697,31.0832711951016,17923.9822122647,0.0,1.0
2013-10-10,39.78,39.78,39.45,39.45,17500,31.9589694531181,31.9589694531181,31.6938497970214,31.6938497970214,21782.6172718495,0.0,1.0
2013-10-11,39.82,39.87,39.59,39.72,16700,31.9911051690086,32.0312748138718,31.8063248026382,31.9107658792823,20786.8404822792,0.0,1.0
2013-10-14,39.49,40.02,39.4,39.5,39400,31.7259855129119,32.1517837484612,31.6536801521582,31.7340194418845,49042.0068863353,0.0,1.0
2013-10-15,39.73,39.94,39.27,39.64,24000,31.918799808255,32.0875123166802,31.549239075514,31.8464944475013,29873.3036871078,0.0,1.0
2013-10-16,40.03,40.06,39.77,39.86,14000,32.1598176774338,32.1839194643517,31.9509355241455,32.0232408848991,17426.0938174796,0.0,1.0
2013-10-17,40.23,40.24,40.07,40.12,147400,32.3204962568864,32.3285301858591,32.1919533933244,32.2321230381875,183471.873478321,0.0,1.0
2013-10-18,40.23,40.41,40.16,40.41,41600,32.3204962568864,32.4651069783937,32.264258754078,32.4651069783937,51780.3930576536,0.0,1.0
2013-10-21,40.12,40.75,40.0,40.75,77900,32.2321230381875,32.7382605634631,32.135715890516,32.7382605634631,96963.7648844042,0.0,1.0
2013-10-22,40.23,40.47,40.05,40.07,72100,32.3204962568864,32.5133105522295,32.1758855353791,32.1919533933244,89744.3831600198,0.0,1.0
2013-10-23,39.8,39.95,39.5601,39.89,32900,31.9750373110634,32.0955462456528,31.78230335501,32.047342671817,40951.3204710769,0.0,1.0
2013-10-24,40.2,40.46,40.07,40.25,38600,32.2963944699685,32.5052766232569,32.1919533933244,32.3365641148317,48046.2300967652,0.0,1.0
2013-10-25,40.03,40.18,39.93,40.18,10300,32.1598176774338,32.2803266120233,32.0794783877075,32.2803266120233,12820.6261657171,0.0,1.0
2013-10-28,39.75,39.94,39.53,39.77,39800,31.9348676662002,32.0875123166802,31.7581212288024,31.9509355241455,49539.8952811205,0.0,1.0
2013-10-29,39.63,39.85,39.5801,39.62,14800,31.8384605185287,32.0152069559265,31.7983712129553,31.830426589556,18421.8706070498,0.0,1.0
2013-10-30,39.88,40.0589,39.77,39.98,36100,32.0393087428444,32.1830357321647,31.9509355241455,32.1196480325707,44934.427629358,0.0,1.0
2013-10-31,39.6,39.83,39.52,39.7,18800,31.8143587316108,31.9991390979813,31.7500872998298,31.8946980213371,23400.7545549011,0.0,1.0
2013-11-01,39.32,39.6,39.121,39.44,58400,31.5894087203772,31.8143587316108,31.4295335338219,31.6858158680487,72691.705638629,0.0,1.0
2013-11-04,39.47,39.56,39.27,39.29,14200,31.7099176549666,31.7822230157203,31.549239075514,31.5653069334593,17675.0380148721,0.0,1.0
2013-11-05,39.14,39.2,38.92,39.11,24800,31.4447979988699,31.4930015727056,31.268051561472,31.420696211952,30869.0804766781,0.0,1.0
2013-11-06,39.14,39.28,39.07,39.07,15200,31.4447979988699,31.5572730044867,31.3885604960615,31.3885604960615,18919.7590018349,0.0,1.0
2013-11-07,38.88,39.07,38.3901,38.98,9700,31.2359158455815,31.3885604960615,30.8423336652124,31.3162551353078,12073.7935735394,0.0,1.0
2013-11-08,38.42,38.57,38.3,38.33,5600,30.8663551128406,30.98686404743,30.769947965169,30.7940497520869,6970.43752699182,0.0,1.0
2013-11-11,38.59,38.629,38.37,38.49,14400,31.0029319053753,31.0342642283685,30.8261854679774,30.922592615649,17923.9822122647,0.0,1.0
2013-11-12,38.5,38.65,38.42,38.55,12600,30.9306265446216,31.051135479211,30.8663551128406,30.9707961894847,15683.4844357316,0.0,1.0
2013-11-13,38.71,38.8285,38.01,38.38,52600,31.0993390530468,31.1945411113725,30.5369640249628,30.8342193969501,65472.3239142447,0.0,1.0
2013-11-14,38.87,39.04,38.65,38.84,11300,31.2278819166089,31.3644587091436,31.051135479211,31.203780129691,14065.3471526799,0.0,1.0
2013-11-15,39.39,39.4799,39.21,39.22,20300,31.6456462231856,31.7178712446495,31.5010355016783,31.5090694306509,25267.8360353454,0.0,1.0
2013-11-18,39.45,39.81,39.38,39.72,8300,31.6938497970214,31.983071240036,31.637612294213,31.9107658792823,10331.1841917914,0.0,1.0
2013-11-19,39.53,39.67,39.4746,39.53,16400,31.7581212288024,31.8705962344192,31.713613262294,31.7581212288024,20413.4241861904,0.0,1.0
2013-11-20,39.071,39.6,39.0701,39.41,15300,31.3893638889587,31.8143587316108,31.3886408353512,31.6617140811308,19044.2311005313,0.0,1.0
2013-11-21,39.5,39.5,39.36,39.45,9300,31.7340194418845,31.7340194418845,31.6215444362677,31.6938497970214,11575.9051787543,0.0,1.0
2013-11-22,39.5,39.52,39.32,39.51,6900,31.7340194418845,31.7500872998298,31.5894087203772,31.7420533708571,8588.5748100435,0.0,1.0
2013-11-25,39.479,39.7,39.479,39.65,5300,31.717148191042,31.8946980213371,31.717148191042,31.8545283764739,6597.02123090298,0.0,1.0
2013-11-26,39.46,39.52,39.29,39.29,14800,31.701883725994,31.7500872998298,31.5653069334593,31.5653069334593,18421.8706070498,0.0,1.0
2013-11-27,39.829,39.829,39.44,39.58,5300,31.998335705084,31.998335705084,31.6858158680487,31.7982908736655,6597.02123090298,0.0,1.0
2013-11-29,39.95,40.07,39.81,40.07,4100,32.0955462456528,32.1919533933244,31.983071240036,32.1919533933244,5103.35604654759,0.0,1.0
2013-12-02,39.61,39.93,39.61,39.91,29100,31.8223926605834,32.0794783877075,31.8223926605834,32.0634105297623,36221.3807206183,0.0,1.0
2013-12-03,39.1144,39.32,38.911,39.32,6100,31.4242311406999,31.5894087203772,31.2608210253967,31.5894087203772,7592.79802047325,0.0,1.0
2013-12-04,38.93,39.0385,38.69,38.8,7300,31.2760854904447,31.3632536197977,31.0832711951016,31.1716444138005,9086.46320482862,0.0,1.0
2013-12-05,38.76,38.92,38.661,38.9,5500,31.13950869791,31.268051561472,31.0599728010809,31.2519837035268,6845.96542829554,0.0,1.0
2013-12-06,39.2499,39.2992,39.051,39.08,5600,31.5330908782791,31.5726981481141,31.3732960310135,31.3965944250341,6970.43752699182,0.0,1.0
2013-12-09,39.2812,39.3193,39.25,39.29,6300,31.5582370759634,31.5888463453491,31.5331712175688,31.5653069334593,7841.7422178658,0.0,1.0
2013-12-10,38.9899,39.0999,38.8501,38.99,6100,31.3242087249907,31.4125819436896,31.2118943979533,31.3242890642804,7592.79802047324,0.0,1.0
2013-12-11,38.5101,38.85,38.5101,38.82,5800,30.938740812884,31.2118140586636,30.938740812884,31.1877122717457,7219.38172438438,0.0,1.0
2013-12-12,38.6499,38.6499,38.3801,38.56,10800,31.0510551399213,31.0510551399213,30.8342997362398,30.9788301184574,13442.9866591985,0.0,1.0
2013-12-13,38.6289,38.67,38.514,38.67,5300,31.0341838890788,31.0672033371563,30.9418740451833,31.0672033371563,6597.02123090298,0.0,1.0
2013-12-16,38.591,38.7199,38.56,38.63,8200,31.0037352982725,31.1072926427297,30.9788301184574,31.0350676212658,10206.7120930952,0.0,1.0
2013-12-17,38.45,38.59,38.312,38.59,8300,30.8904568997585,31.0029319053753,30.7795886799362,31.0029319053753,10331.1841917914,0.0,1.0
2013-12-18,38.7299,38.7399,38.3099,38.54,18900,31.1675471100244,31.1755945222589,30.8295557961762,31.0147267516916,23485.810654781,0.065,1.0
2013-12-19,38.16,38.44,38.01,38.44,26300,30.7089250867813,30.9342526293468,30.5882139032641,30.9342526293468,32681.3132391926,0.0,1.0
2013-12-20,38.434,38.5099,38.256,38.2643,9900,30.9294241820061,30.9905040408658,30.7861802442324,30.792859596387,12302.0912953615,0.0,1.0
2013-12-23,38.8,38.89,38.63,38.63,7600,31.2239594697881,31.2963861798985,31.087153461802,31.087153461802,9444.0296812876,0.0,1.0
2013-12-24,38.81,38.8699,38.75,38.83,2600,31.2320068820226,31.2802108813072,31.1837224086157,31.2481017064916,3230.85225938786,0.0,1.0
2013-12-26,39.31,39.32,39.0,39.0,22100,31.6343774937467,31.6424249059812,31.3849077144778,31.3849077144778,27462.2442047968,0.0,1.0
2013-12-27,39.3,39.8,39.291,39.8,33500,31.6263300815122,32.0287006932363,31.6190874105012,32.0287006932363,41628.2887267282,0.0,1.0
2013-12-30,39.5681,39.6,39.4,39.4,17100,31.8420812035187,31.8677524485467,31.706804203857,31.706804203857,21249.0667828971,0.0,1.0
2013-12-31,39.7039,39.75,39.6001,39.63,23100,31.9513650616629,31.9884636320639,31.867832922669,31.8918946852501,28704.8796891768,0.0,1.0
2014-01-02,38.9001,39.27,38.89,39.26,14300,31.3045140662553,31.6021878448088,31.2963861798985,31.5941404325743,17769.6874266332,0.0,1.0
2014-01-03,38.92,39.1099,38.8,39.06,8600,31.3205284166019,31.4733487749347,31.2239594697881,31.4331921878847,10686.6651656675,0.0,1.0
2014-01-06,38.9214,39.08,38.6698,39.07,42100,31.3216550543148,31.4492870123536,31.1191821624952,31.4412396001191,52314.9538923957,0.0,1.0
2014-01-07,39.1693,39.2799,39.09,39.23,10600,31.5211504036075,31.6101547829209,31.4573344245881,31.5699981958708,13171.9361344274,0.0,1.0
2014-01-08,39.225,39.41,39.16,39.37,34200,31.5659744897536,31.7148516160915,31.5136663102295,31.6826619671536,42498.1335657942,0.0,1.0
2014-01-09,39.071,39.38,38.861,39.17,6200,31.4420443413426,31.6907093793881,31.2730486844185,31.521713722464,7704.34000315566,0.0,1.0
2014-01-10,39.51,39.51,39.2601,39.51,10700,31.7953257384363,31.7953257384363,31.5942209066966,31.7953257384363,13296.1996828654,0.0,1.0
2014-01-13,39.3165,39.77,39.24,39.51,9400,31.6396083116991,32.0045584565329,31.5780456081053,31.7953257384363,11680.7735531715,0.0,1.0
2014-01-14,39.75,39.7677,39.19,39.39,26600,31.9884636320639,32.0027075517189,31.5378085469329,31.6987567916226,33054.1038845066,0.0,1.0
2014-01-15,39.965,39.99,39.5355,39.99,12300,32.1614829951052,32.1816015256914,31.8158466396343,32.1816015256914,15284.4164578734,0.0,1.0
2014-01-16,40.06,40.07,39.77,40.0,15200,32.2379334113328,32.2459808235673,32.0045584565329,32.1896489379259,18888.0593625752,0.0,1.0
2014-01-17,39.91,40.14,39.871,40.14,13900,32.1172222278156,32.3023127092087,32.0858373201011,32.3023127092087,17272.6332328812,0.0,1.0
2014-01-21,40.13,40.3,39.8501,40.3,13500,32.2942652969742,32.4310713049604,32.069018228531,32.4310713049604,16775.5790391293,0.0,1.0
2014-01-22,40.19,40.41,39.985,40.26,10600,32.3425497703811,32.5195928395397,32.1775778195742,32.3988816560224,13171.9361344274,0.0,1.0
2014-01-23,39.835,40.0,39.5,40.0,13200,32.056866636057,32.1896489379259,31.7872783262019,32.1896489379259,16402.7883938153,0.0,1.0
2014-01-24,38.67,39.36,38.5001,39.36,171100,31.1193431107399,31.6746145549191,30.9826175768761,31.6746145549191,212614.931377409,0.0,1.0
2014-01-27,38.465,38.7,38.02,38.7,18600,30.954371159933,31.1434853474433,30.5962613154986,31.1434853474433,23113.020009467,0.0,1.0
2014-01-28,39.02,39.02,38.54,38.54,10700,31.4010025389467,31.4010025389467,31.0147267516916,31.0147267516916,13296.1996828654,0.0,1.0
2014-01-29,38.48,38.59,37.94,38.47,10100,30.9664422782847,31.054963812864,30.5318820176227,30.9583948660503,12550.6183922375,0.0,1.0
2014-01-30,38.6976,38.6976,38.3614,38.59,10500,31.1415539685071,31.1415539685071,30.8709999691838,31.054963812864,13047.6725859894,0.0,1.0
2014-01-31,37.772,38.0099,37.44,37.75,25500,30.3966854920834,30.5881334291418,30.1295114058987,30.3789811851676,31687.2048516887,0.0,1.0
2014-02-03,36.77,37.66,36.74,37.66,29800,29.5903347861884,30.3065544750573,29.566192549485,30.3065544750573,37030.5374345224,0.0,1.0
2014-02-04,37.0,37.2,36.54,36.69,28400,29.7754252675815,29.9363735122711,29.4052443047953,29.5259554883126,35290.8477563904,0.0,1.0
2014-02-05,37.1299,37.17,36.64,37.17,18100,29.8799611525074,29.9122312755677,29.4857184271401,29.9122312755677,22491.702267277,0.0,1.0
2014-02-06,37.7148,37.838,37.1,37.1,38300,30.3506542941022,30.449798412831,29.8558993899263,29.8558993899263,47592.939051752,0.0,1.0
2014-02-07,38.2101,38.329,37.81,37.81,10000,30.7492426220761,30.8449263535441,30.4272656585745,30.4272656585745,12426.3548437995,0.0,1.0
2014-02-10,38.2,38.27,38.1,38.1,5700,30.7411147357193,30.7974466213606,30.6606406133744,30.6606406133744,7083.02226096568,0.0,1.0
2014-02-11,38.94,39.12,38.48,38.48,16600,31.3366232410709,31.4814766612916,30.9664422782847,30.9664422782847,20627.7490407071,0.0,1.0
2014-02-12,39.1382,39.27,38.89,38.89,6100,31.4961229515583,31.6021878448088,31.2963861798985,31.2963861798985,7580.07645471767,0.0,1.0
2014-02-13,39.22,39.35,38.48,38.48,12600,31.5619507836364,31.6665671426846,30.9664422782847,30.9664422782847,15657.2071031873,0.0,1.0
2014-02-14,39.4996,39.5,38.9046,39.32,5900,31.7869564297125,31.7872783262019,31.3081354017608,31.6424249059812,7331.54935784168,0.0,1.0
2014-02-18,39.6552,39.827,39.59,39.8,16800,31.912174164081,32.0504287062694,31.8597050363122,32.0287006932363,20876.2761375831,0.0,1.0
2014-02-19,39.2,39.594,39.2,39.44,11500,31.5458559591674,31.862924001206,31.5458559591674,31.738993852795,14290.3080703694,0.0,1.0
2014-02-20,39.18,39.2175,38.92,39.21,64600,31.5297611346984,31.5599389305778,31.3205284166019,31.5539033714019,80274.2522909446,0.0,1.0
2014-02-21,39.4808,39.5799,39.18,39.18,5500,31.7718272947116,31.8515771499554,31.5297611346984,31.5297611346984,6834.49516408971,0.0,1.0
2014-02-24,39.397,39.55,39.0604,39.33,7200,31.7043899801867,31.8275153873743,31.433514084374,31.6504723182157,8946.97548753561,0.0,1.0
2014-02-25,39.56,39.744,39.27,39.27,9000,31.8355627996087,31.9836351847232,31.6021878448088,31.6021878448088,11183.7193594195,0.0,1.0
2014-02-26,39.53,39.9199,39.51,39.55,5500,31.8114205629053,32.1251891659277,31.7953257384363,31.8275153873743,6834.4951640897,0.0,1.0
2014-02-27,40.02,40.02,39.31,39.31,4400,32.2057437623949,32.2057437623949,31.6343774937467,31.6343774937467,5467.59613127176,0.0,1.0
2014-02-28,39.87,40.0945,39.74,39.74,8900,32.0850325788777,32.2656969835418,31.9804162198294,31.9804162198294,11059.4558109815,0.0,1.0
2014-03-03,39.18,39.271,38.63,39.03,7000,31.5297611346984,31.6029925860322,31.087153461802,31.4090499511812,8698.44839065963,0.0,1.0
2014-03-04,39.8547,39.97,39.68,39.68,4300,32.0727200381589,32.1655067012225,31.9321317464225,31.9321317464225,5343.33258283377,0.0,1.0
2014-03-05,39.741,40.05,39.73,39.73,7300,31.9812209610529,32.2298859990983,31.9723688075949,31.9723688075949,9071.23903597359,0.0,1.0
2014-03-06,40.2821,40.3875,40.17,40.17,8500,32.4166664370606,32.5014861620121,32.3264549459121,32.3264549459121,10562.4016172296,0.0,1.0
2014-03-07,39.81,40.12,39.74,40.12,10500,32.0367481054708,32.2862178847397,31.9804162198294,32.2862178847397,13047.6725859894,0.0,1.0
2014-03-10,39.3165,39.47,39.2301,39.38,5800,31.6396083116991,31.7631360894984,31.5700786699932,31.6907093793881,7207.28580940369,0.0,1.0
2014-03-11,39.13,39.7799,39.13,39.56,7300,31.489524073526,32.012525394645,31.489524073526,31.8355627996087,9071.23903597362,0.0,1.0
2014-03-12,39.0,39.108,38.46,38.7901,4300,31.3849077144778,31.4718197666102,30.9503474538158,31.215992531676,5343.33258283376,0.0,1.0
2014-03-13,38.25,39.2225,38.18,39.0,56100,30.7813517968917,31.563962636695,30.7250199112503,31.3849077144778,69711.8506737149,0.0,1.0
2014-03-14,38.21,38.4199,38.051,38.19,20000,30.7491621479537,30.9180773307555,30.6212082934255,30.7330673234848,24852.709687599,0.0,1.0
2014-03-17,38.8555,38.97,38.38,38.63,10300,31.2686226076895,31.3607654777743,30.8859681559399,31.087153461802,12799.1454891135,0.0,1.0
2014-03-18,39.1375,39.2999,38.8,39.1,20100,31.4955596327019,31.6262496073899,31.2239594697881,31.4653818368226,24976.9732360369,0.0,1.0
2014-03-19,38.92,39.22,38.75,39.09,10100,31.3205284166019,31.5619507836364,31.1837224086157,31.4573344245881,12550.6183922375,0.0,1.0
2014-03-20,38.65,38.7,38.3001,38.7,9900,31.1032482862709,31.1434853474433,30.8216693321864,31.1434853474433,12302.0912953615,0.0,1.0
2014-03-21,38.52,39.0,38.3201,39.0,5900,30.9986319272227,31.3849077144778,30.8377641566554,31.3849077144778,7331.54935784167,0.0,1.0
2014-03-24,38.2911,38.73,38.0,38.73,4100,30.8144266611754,31.1676275841468,30.5801664910296,31.1676275841468,5094.80548595778,0.0,1.0
2014-03-25,38.44,38.6799,38.27,38.37,15400,30.952037410385,31.1452058228395,30.8151527496211,30.8956731383058,19125.5907374091,0.0221,1.0
2014-03-26,38.85,39.16,38.7801,38.83,15200,31.2821710039921,31.5317842089146,31.2258872523016,31.2660669262552,18877.2064421181,0.0,1.0
2014-03-27,39.06,39.0699,38.67,38.67,6400,31.4512638202299,31.4592353387097,31.1372343043598,31.1372343043598,7948.29744931289,0.0,1.0
2014-03-28,39.62,39.725,39.25,39.25,8800,31.9021779968641,31.986724404983,31.6042525587308,31.6042525587308,10928.9089928052,0.0,1.0
2014-03-31,41.2,41.2,39.7984,39.87,63500,33.1744001380818,33.1744001380818,32.0458263702775,32.1034789685757,78862.0137549011,0.0,1.0
2014-04-01,40.55,40.6,40.07,40.29,44500,32.6510176116314,32.6912778059738,32.2645197459451,32.4416646010513,55265.5057022537,0.0,1.0
2014-04-02,40.6501,40.91,40.46,40.85,33100,32.7316185207048,32.9408910108962,32.5785492618152,32.8925787776854,41107.600870665,0.0,1.0
2014-04-03,40.78,41.0,40.56,41.0,14200,32.8362145056062,33.0133593607124,32.6590696504999,33.0133593607124,17635.2849656629,0.0,1.0
2014-04-04,40.33,40.98,40.321,40.98,11100,32.4738727565252,32.9972552829755,32.4666259215436,32.9972552829755,13785.328388652,0.0,1.0
2014-04-07,40.04,40.4899,39.94,40.21,13500,32.2403636293397,32.602624858032,32.159843240655,32.3772482901036,16765.9399321443,0.0,1.0
2014-04-08,40.178,40.2099,39.76,39.9,18400,32.3514817657245,32.3771677697149,32.0149065410226,32.1276350851811,22851.3551667745,0.0,1.0
2014-04-09,40.3863,40.3863,39.9301,40.18,26800,32.5192057353546,32.5192057353546,32.1518717221752,32.3530921734982,33283.4955689977,0.0,1.0
2014-04-10,39.51,40.2,39.37,40.2,27700,31.8136055693109,32.3691962512351,31.7008770251524,32.3691962512351,34401.2248978073,0.0,1.0
2014-04-11,39.22,39.709,39.2,39.2,23600,31.5800964421254,31.9738411427934,31.5639923643885,31.5639923643885,29309.3468443412,0.0,1.0
2014-04-14,39.34,39.8,39.34,39.34,25000,31.676720908547,32.0471146964965,31.676720908547,31.676720908547,31048.0369113784,0.0,1.0
2014-04-15,39.0626,39.33,38.6701,39.1899,27900,31.4533573503357,31.6686688696785,31.1373148247484,31.5558598051313,34649.6091930984,0.0,1.0
2014-04-16,40.07,40.07,39.49,39.49,47900,32.2645197459451,32.2645197459451,31.797501491574,31.797501491574,59488.038722201,0.0,1.0
2014-04-17,40.06,40.1799,39.931,40.08,4600,32.2564677070766,32.3530116531095,32.1525964056734,32.2725717848135,5712.83879169363,0.0,1.0
2014-04-21,40.23,40.23,39.922,40.23,17600,32.3933523678405,32.3933523678405,32.1453495706917,32.3933523678405,21857.8179856104,0.0,1.0
2014-04-22,40.41,40.54,40.15,40.25,27500,32.5382890674729,32.642965572763,32.3289360568928,32.4094564455774,34152.8406025163,0.0,1.0
2014-04-23,40.12,40.49,40.101,40.49,5800,32.3047799402874,32.6027053784206,32.2894810664373,32.6027053784206,7203.14456343979,0.0,1.0
2014-04-24,39.82,40.05,39.66,40.05,18600,32.0632187742334,32.2484156682081,31.9343861523379,32.2484156682081,23099.7394620655,0.0,1.0
2014-04-25,39.32,39.39,39.14,39.25,51100,31.6606168308101,31.7169811028893,31.5156801311777,31.6042525587308,63462.1874468574,0.0,1.0
2014-04-28,39.4,39.43,39.0,39.23,31000,31.7250331417578,31.7491892583632,31.4029515870191,31.5881484809939,38499.5657701092,0.0,1.0
2014-04-29,39.546,39.71,39.32,39.71,21600,31.8425929092374,31.9746463466803,31.6606168308101,31.9746463466803,26825.503891431,0.0,1.0
2014-04-30,39.52,39.6699,39.361,39.55,33900,31.8216576081794,31.9423576708177,31.6936301901708,31.8458137247848,42101.1380518291,0.0,1.0
2014-05-01,39.85,40.03,39.72,39.7713,12200,32.0873748908388,32.2323115904712,31.9826983855487,32.024005344944,15151.4420127527,0.0,1.0
2014-05-02,39.5779,39.8956,39.38,39.89,19300,31.8682789132278,32.124092188079,31.7089290640209,32.1195830463127,23969.0844955842,0.0,1.0
2014-05-05,39.42,39.47,39.231,39.47,7500,31.7411372194947,31.7813974138371,31.5889536848807,31.7813974138371,9314.41107341354,0.0,1.0
2014-05-06,39.071,39.338,39.07,39.28,2700,31.4601210629853,31.6751105007733,31.4593158590984,31.6284086753362,3353.18798642886,0.0,1.0
2014-05-07,38.8599,39.07,38.6501,39.07,16300,31.2901425224719,31.4593158590984,31.1212107470115,31.4593158590984,20243.3200662188,0.0,1.0
2014-05-08,38.5,38.82,38.5,38.6,17400,31.0003496435958,31.2580148873867,31.0003496435958,31.0808700322805,21609.4336903194,0.0,1.0
2014-05-09,38.34,38.5,38.1802,38.39,4200,30.8715170217004,31.0003496435958,30.7428454405823,30.9117772160427,5216.07020111157,0.0,1.0
2014-05-12,38.53,38.77,38.4,38.67,50300,31.0245057602012,31.2177546930444,30.9198292549112,31.1372343043598,62468.6502656934,0.0,1.0
2014-05-13,39.05,39.05,38.76,38.76,12600,31.4432117813615,31.4432117813615,31.2097026541759,31.2097026541759,15648.2106033347,0.0,1.0
2014-05-14,39.12,39.21,39.02,39.02,7700,31.4995760534407,31.5720444032569,31.4190556647561,31.4190556647561,9562.79536870457,0.0,1.0
2014-05-15,38.6,38.8398,38.46,38.691,8000,31.0808700322805,31.2739579243463,30.968141488122,31.1541435859835,9935.37181164109,0.0,1.0
2014-05-16,38.5,38.58,38.42,38.42,13300,31.0003496435958,31.0647659545435,30.9359333326481,30.9359333326481,16517.5556368533,0.0,1.0
2014-05-19,38.78,38.88,38.691,38.78,13400,31.2258067319129,31.3063271205975,31.1541435859835,31.2258067319129,16641.7477844988,0.0,1.0
2014-05-20,38.5,38.9099,38.37,38.86,32900,31.0003496435958,31.3304027168143,30.8956731383058,31.2902230428606,40859.216575374,0.0,1.0
2014-05-21,38.86,38.8989,38.796,38.83,2800,31.2902230428606,31.3215454740589,31.2386899941024,31.2660669262552,3477.38013407438,0.0,1.0
2014-05-22,39.21,39.2999,39.02,39.02,9700,31.5720444032569,31.6444322326845,31.4190556647561,31.4190556647561,12046.6383216148,0.0,1.0
2014-05-23,39.478,39.478,39.18,39.18,6600,31.7878390449318,31.7878390449318,31.5478882866515,31.5478882866515,8196.68174460391,0.0,1.0
2014-05-27,39.89,39.9,39.61,39.61,14900,32.1195830463127,32.1276350851811,31.8941259579956,31.8941259579956,18504.6299991815,0.0,1.0
2014-05-28,39.82,39.9,39.7255,39.7357,2200,32.0632187742334,32.1276350851811,31.9871270069264,31.9953400865722,2732.2272482013,0.0,1.0
2014-05-29,40.19,40.2,39.99,39.99,10200,32.3611442123666,32.3691962512351,32.2001034349973,32.2001034349973,12667.5990598424,0.0,1.0
2014-05-30,40.275,40.29,40.08,40.09,6200,32.4295865427486,32.4416646010513,32.2725717848135,32.280623823682,7699.91315402185,0.0,1.0
2014-06-02,40.2017,40.22,40.14,40.16,5200,32.3705650978428,32.3853003289721,32.3208840180243,32.3369880957612,6457.9916775667,0.0,1.0
2014-06-03,40.2127,40.3599,40.1,40.26,3600,32.3794223405981,32.4979483527419,32.2886758625505,32.4175084844459,4470.91731523849,0.0,1.0
2014-06-04,40.429,40.46,40.17,40.17,5200,32.553587941323,32.5785492618152,32.3450401346297,32.3450401346297,6457.99167756671,0.0,1.0
2014-06-05,40.65,40.6999,40.44,40.65,4000,32.7315380003161,32.7717176742698,32.5624451840783,32.7315380003161,4967.68590582055,0.0,1.0
2014-06-06,41.0599,41.0599,40.8345,40.96,9900,33.0615910735345,33.0615910735345,32.8800981174393,32.9811512052386,12295.0226169059,0.0,1.0
2014-06-09,40.8301,40.99,40.7501,40.98,12800,32.8765552203372,33.005307321844,32.8121389093895,32.9972552829755,15896.5948986257,0.0,1.0
2014-06-10,40.58,40.8,40.47,40.51,8000,32.6751737282368,32.8523185833431,32.5866013006837,32.6188094561576,9935.37181164111,0.0,1.0
2014-06-11,40.5461,40.65,40.4701,40.65,2800,32.6478773164727,32.7315380003161,32.5866818210724,32.7315380003161,3477.38013407439,0.0,1.0
2014-06-12,40.38,40.76,40.38,40.63,42600,32.5141329508675,32.8201104278692,32.5141329508675,32.7154339225792,52905.8548969889,0.0,1.0
2014-06-13,40.31,40.4199,40.31,40.31,1100,32.4577686787882,32.5462605859527,32.4577686787882,32.4577686787882,1366.11362410065,0.0,1.0
2014-06-16,40.53,40.54,40.145,40.22,5500,32.6349135338945,32.642965572763,32.3249100374586,32.3853003289721,6830.56812050326,0.0,1.0
2014-06-17,40.7899,40.7899,40.52,40.52,12000,32.844186024086,32.844186024086,32.626861495026,32.626861495026,14903.0577174616,0.0,1.0
2014-06-18,41.14,41.14,40.02,40.02,12900,33.126087904871,33.126087904871,32.2242595516027,32.2242595516027,16020.7870462712,0.0,1.0
2014-06-19,41.17,41.29,41.17,41.2,4200,33.1502440214764,33.246868487898,33.1502440214764,33.1744001380818,5216.07020111157,0.0,1.0
2014-06-20,41.2,41.2,41.07,41.2,4800,33.1744001380818,33.1744001380818,33.0697236327917,33.1744001380818,5961.22308698465,0.0,1.0
2014-06-23,40.92,41.18,40.77,40.77,12100,32.9489430497647,33.1582960603448,32.8281624667377,32.8281624667377,15027.2498651072,0.0,1.0
2014-06-24,40.48,40.791,40.48,40.59,5200,32.9130309564113,33.1658953987889,32.9130309564113,33.002468540532,6395.52158774962,0.3954,1.0
2014-06-25,40.77,40.8333,40.18,40.18,5200,33.1488209509113,33.200288215228,32.6691102724458,32.6691102724458,6395.52158774962,0.0,1.0
2014-06-26,40.85,40.85,40.56,40.8,10600,33.2138664666355,33.2138664666355,32.9780764721355,33.1732130193079,13037.024775028,0.0,1.0
2014-06-27,40.8558,40.8558,40.67,40.67,2700,33.2185822665255,33.2185822665255,33.0675140562562,33.0675140562562,3320.75159363922,0.0,1.0
2014-06-30,40.7795,40.9899,40.7039,40.87,6100,33.1565451059036,33.327614812258,33.0950770935443,33.2301278455665,7502.43878562935,0.0,1.0
2014-07-01,41.47,41.47,40.99,40.99,11400,33.7179692134975,33.7179692134975,33.3276961191527,33.3276961191527,14020.9511731434,0.0,1.0
2014-07-02,41.41,41.4728,41.35,41.35,2400,33.6691850767044,33.7202458065478,33.6204009399113,33.6204009399113,2951.77919434597,0.0,1.0
2014-07-03,41.54,41.54,41.3701,41.3999,10100,33.7748840397561,33.7748840397561,33.636743625737,33.6609730803442,12422.070776206,0.0,1.0
2014-07-07,41.234,41.6,41.0463,41.6,2600,33.5260849421113,33.8236681765492,33.3734719008435,33.8236681765492,3197.76079387481,0.0,1.0
2014-07-08,40.74,41.12,40.74,41.12,16200,33.1244288825148,33.4333950822044,33.1244288825148,33.4333950822044,19924.5095618353,0.0,1.0
2014-07-09,41.2319,41.26,40.88,40.95,13800,33.5243774973235,33.5472247347216,33.238258535032,33.2951733612906,16972.7303674894,0.0,1.0
2014-07-10,40.7023,40.7023,40.3501,40.386,2600,33.0937761832298,33.0937761832298,32.8074133002543,32.8366024754355,3197.7607938748,0.0,1.0
2014-07-11,40.74,40.83,40.69,40.79,6300,33.1244288825148,33.1976050877044,33.0837754351872,33.1650823298424,7748.42038515818,0.0,1.0
2014-07-14,41.09,41.13,40.942,40.942,3400,33.4090030138079,33.4415257716699,33.2886688097182,33.2886688097182,4181.68719199013,0.0,1.0
2014-07-15,41.0,41.2717,40.95,41.2717,5300,33.3358268086182,33.5567376413963,33.2951733612906,33.5567376413963,6518.51238751403,0.0,1.0
2014-07-16,41.3486,41.44,41.29,41.29,1500,33.6192626433861,33.6935771451009,33.5716168031182,33.5716168031182,1844.86199646624,0.0,1.0
2014-07-17,41.1099,41.27,40.97,41.27,1300,33.4251830858442,33.5553554241872,33.3114347402217,33.5553554241872,1598.8803969374,0.0,1.0
2014-07-18,40.87,41.52,40.4,41.52,43500,33.2301278455665,33.7586226608251,32.8479854406872,33.7586226608251,53500.9978975208,0.0,1.0
2014-07-21,40.79,40.79,40.51,40.71,2300,33.1650823298424,33.1650823298424,32.9374230248079,33.1000368141182,2828.78839458156,0.0,1.0
2014-07-22,40.79,40.83,40.7401,40.7401,2900,33.1650823298424,33.1976050877044,33.1245101894094,33.1245101894094,3566.73319316805,0.0,1.0
2014-07-23,40.71,40.91,40.59,40.91,32000,33.1000368141182,33.2626506034286,33.002468540532,33.2626506034286,39357.055924613,0.0,1.0
2014-07-24,40.68,40.81,40.68,40.684,9700,33.0756447457217,33.1813437087734,33.0756447457217,33.0788970215079,11930.1075771483,0.0,1.0
2014-07-25,40.5699,40.66,40.36,40.5,10300,32.9861258547063,33.0593833667906,32.8154626828251,32.9292923353424,12668.0523757348,0.0,1.0
2014-07-28,40.42,40.486,40.12,40.12,10600,32.8642468196182,32.9179093700906,32.6203261356527,32.6203261356527,13037.0247750281,0.0,1.0
2014-07-29,40.45,40.608,40.45,40.6,5500,32.8886388880148,33.01710378157,32.8886388880148,33.0105992299975,6764.49398704286,0.0,1.0
2014-07-30,40.44,40.5001,40.2501,40.5001,2700,32.8805081985493,32.929373642237,32.7261064055991,32.929373642237,3320.75159363922,0.0,1.0
2014-07-31,39.74,40.03,39.74,40.0,19200,32.3113599359631,32.5471499304631,32.3113599359631,32.5227578620665,23614.2335547678,0.0,1.0
2014-08-01,39.65,39.75,39.49,39.6576,1300,32.2381837307735,32.3194906254286,32.1080926993252,32.2443630547673,1598.8803969374,0.0,1.0
2014-08-04,39.84,39.92,39.53,39.53,15900,32.3926668306183,32.4577123463424,32.1406154571873,32.1406154571873,19555.5371625421,0.0,1.0
2014-08-05,39.112,39.57,38.99,39.5,19000,31.8007526375287,32.1731382150493,31.7015582260494,32.1162233887907,23368.2519552389,0.0,1.0
2014-08-06,39.15,39.1755,38.36,38.92,9700,31.8316492574976,31.8523825156347,31.1893247897218,31.6446433997907,11930.1075771483,0.0,1.0
2014-08-07,38.85,39.054,38.58,39.04,37700,31.5877285735321,31.7535946386287,31.3681999579632,31.7422116733769,46367.5315111847,0.0,1.0
2014-08-08,39.31,39.31,38.8201,38.93,196700,31.9617402889459,31.9617402889459,31.5634178120302,31.6527740892563,241922.903136605,0.0,1.0
2014-08-11,39.41,39.443,39.31,39.31,2500,32.0430471836011,32.0698784588373,31.9617402889459,31.9617402889459,3074.76999411039,0.0,1.0
2014-08-12,39.32,39.42,39.27,39.27,3100,31.9698709784114,32.0511778730666,31.9292175310838,31.9292175310838,3812.71479269689,0.0,1.0
2014-08-13,39.7,39.8699,39.56,39.56,19400,32.278837178101,32.4169775921202,32.1650075255838,32.1650075255838,23860.2151542967,0.0,1.0
2014-08-14,39.71,39.9999,39.59,39.9999,5000,32.2869678675666,32.5226765551719,32.1893995939804,32.5226765551719,6149.53998822077,0.0,1.0
2014-08-15,39.4001,39.47,39.38,39.38,1100,32.0349978010302,32.0918313203942,32.0186551152045,32.0186551152045,1352.89879740857,0.0,1.0
2014-08-18,39.68,39.8899,39.68,39.7019,1200,32.26257579917,32.4332389710512,32.26257579917,32.2803820090995,1475.88959717299,0.0,1.0
2014-08-19,39.793,39.7936,39.6812,39.7001,1800,32.3544525901303,32.3549404314983,32.2635514819059,32.2789184849957,2213.83439575948,0.0,1.0
2014-08-20,39.767,39.78,39.4801,39.6089,5000,32.33331279752,32.3438826938252,32.1000433167543,32.2047665970702,6149.53998822078,0.0,1.0
2014-08-21,39.946,39.979,39.795,39.795,4700,32.4788521389528,32.505683414189,32.3560787280235,32.3560787280235,5780.56758892753,0.0,1.0
2014-08-22,39.68,39.83,39.46,39.83,4300,32.26257579917,32.3845361411528,32.0837006309286,32.3845361411528,5288.60438986987,0.0,1.0
2014-08-25,39.9108,40.02,39.8001,40.02,3200,32.4502321120341,32.5390192409976,32.3602253796509,32.5390192409976,3935.7055924613,0.0,1.0
2014-08-26,40.11,40.149,39.9895,39.9895,62100,32.6121954461872,32.6439051351027,32.5142206381277,32.5142206381277,76377.2866537022,0.0,1.0
2014-08-27,40.065,40.07,40.0,40.0,7200,32.5756073435924,32.5796726883252,32.5227578620665,32.5227578620665,8855.33758303792,0.0,1.0
2014-08-28,39.77,39.86,39.591,39.78,2500,32.3357520043597,32.4089282095493,32.1902126629269,32.3438826938252,3074.76999411039,0.0,1.0
2014-08-29,39.671,39.79,39.671,39.71,3000,32.255258178651,32.3520133832907,32.255258178651,32.2869678675666,3689.72399293247,0.0,1.0
2014-09-02,39.7101,39.88,39.71,39.88,8700,32.2870491744612,32.4251895884803,32.2869678675666,32.4251895884803,10700.1995795042,0.0,1.0
2014-09-03,40.08,40.2,39.9814,40.2,11400,32.5878033777907,32.6853716513769,32.5076347796607,32.6853716513769,14020.9511731434,0.0,1.0
2014-09-04,40.138,40.24,40.138,40.2,1600,32.6349613766907,32.7178944092389,32.6349613766907,32.6853716513769,1967.85279623065,0.0,1.0
2014-09-05,40.11,40.11,39.94,40.03,2200,32.6121954461872,32.6121954461872,32.4739737252734,32.5471499304631,2705.79759481715,0.0,1.0
2014-09-08,39.77,39.96,39.73,39.91,9200,32.3357520043597,32.4902351042045,32.3032292464976,32.4495816568769,11315.1535783262,0.0,1.0
2014-09-09,39.53,39.68,39.46,39.68,32100,32.1406154571873,32.26257579917,32.0837006309286,32.26257579917,39480.0467243774,0.0,1.0
2014-09-10,39.69,39.7044,39.37,39.37,18100,32.2707064886355,32.2824146814659,32.010524425739,32.010524425739,22261.3347573592,0.0,1.0
2014-09-11,39.54,39.76,39.54,39.7,22800,32.1487461466528,32.3276213148941,32.1487461466528,32.278837178101,28041.9023462867,0.0,1.0
2014-09-12,39.6474,39.74,39.53,39.6,8400,32.2360697515124,32.3113599359631,32.1406154571873,32.1975302834459,10331.2271802109,0.0,1.0
2014-09-15,39.35,39.54,39.26,39.54,11900,31.994263046808,32.1487461466528,31.9210868416183,32.1487461466528,14635.9051719654,0.0,1.0
2014-09-16,39.4227,39.45,39.08,39.08,5000,32.0533731592223,32.0755699414631,31.774734431239,31.774734431239,6149.53998822077,0.0,1.0
2014-09-17,39.183,39.44,39.183,39.35,2500,31.8584805327338,32.0674392519976,31.8584805327338,31.994263046808,3074.76999411039,0.0,1.0
2014-09-18,39.27,39.31,39.24,39.26,14700,31.9292175310838,31.9617402889459,31.9048254626873,31.9210868416183,18079.6475653691,0.0,1.0
2014-09-19,39.262,39.4599,39.21,39.38,9400,31.9227129795114,32.083619324034,31.8804333942907,32.0186551152045,11561.1351778551,0.0,1.0
2014-09-22,39.014,39.0939,38.88,39.0939,10700,31.7210718807666,31.7860360895961,31.6121206419287,31.7860360895961,13160.0155747925,0.0,1.0
2014-09-23,38.56,38.81,38.53,38.53,4000,31.3618580201801,31.5651895685474,31.337458234376,31.337458234376,4918.07596031947,0.0122,1.0
2014-09-24,38.88,38.88,38.61,38.61,2844,31.6221224020903,31.6221224020903,31.4025243298535,31.4025243298535,3496.75200778714,0.0,1.0
2014-09-25,38.51,38.87,38.5,38.87,11978,31.3211917105066,31.6139891401556,31.3130584485719,31.6139891401556,14727.1784631767,0.0,1.0
2014-09-26,38.69,38.69,38.53,38.58,9365,31.4675904253311,31.4675904253311,31.337458234376,31.3781245440495,11514.445342098,0.0,1.0
2014-09-29,38.0401,38.4499,38.03,38.38,11253,30.9390097321953,31.2723108062791,30.9307951376413,31.2154593053556,13835.7771953688,0.0,1.0
2014-09-30,37.77,38.02,37.651,37.98,42204,30.7193303273393,30.9226618757066,30.6225445103164,30.8901288279678,51890.6194573306,0.0,1.0
2014-10-01,37.2276,37.57,37.1678,37.57,141012,30.2781822000014,30.5566650886454,30.229545293632,30.5566650886454,173376.931829143,0.0,1.0
2014-10-02,36.9756,37.2199,36.531,37.01,68107,30.0732239992472,30.2719195883117,29.7116191736307,30.1012024203025,83738.8498573694,0.0,1.0
2014-10-03,37.12,37.15,36.93,37.15,47652,30.1906683015841,30.2150680873882,30.036136324825,30.2150680873882,58589.0389152859,0.0,1.0
2014-10-06,37.2722,37.2722,37.02,37.26,3130,30.3144565482302,30.3144565482302,30.1093356822372,30.3045339686699,3848.39443894998,0.0,1.0
2014-10-07,36.65,37.24,36.65,37.24,13674,29.8084049906535,30.2882674448005,29.8084049906535,30.2882674448005,16812.4426703521,0.0,1.0
2014-10-08,36.84,36.86,36.1592,36.55,7722,29.9629369674127,29.9792034912821,29.4092244948987,29.7270723713066,9494.34564139674,0.0,1.0
2014-10-09,35.9088,36.52,35.8938,36.49,6399,29.205567616054,29.7026725855025,29.193367723152,29.6782727996984,7867.69201752107,0.0,1.0
2014-10-10,35.546,35.83,35.29,35.83,6688,28.9104928730633,29.1414775120086,28.7022813675351,29.1414775120086,8223.02300565415,0.0,1.0
2014-10-13,34.83,35.61,34.83,35.61,15811,28.3281513185392,28.9625457494453,28.3281513185392,28.9625457494453,19439.9247521528,0.0,1.0
2014-10-14,35.35,35.5,35.27,35.29,1336,28.7510809391433,28.8730798681637,28.6860148436658,28.7022813675351,1642.6373707467,0.0,1.0
2014-10-15,35.16,35.165,31.391,31.44,53996,28.5965489623841,28.6006155933515,25.5311225391979,25.5709755226779,66389.1073883526,0.0,1.0
2014-10-16,35.06,35.0857,34.47,34.602,8085,28.5152163430372,28.5361188262093,28.0353538888902,28.1427129464282,9940.66103479572,0.0,1.0
2014-10-17,35.28,35.5899,35.14,35.5899,12927,28.6941481056004,28.9461978929566,28.5802824385147,28.9461978929566,15893.9919847625,0.0,1.0
2014-10-20,35.7501,35.89,35.38,35.38,3788,29.0764927491504,29.1902770836168,28.7754807249474,28.7754807249474,4657.41793442254,0.0,1.0
2014-10-21,36.0954,36.0954,35.8293,35.8293,4322,29.3573342837554,29.3573342837554,29.1409081836732,29.1409081836732,5313.98107512519,0.0,1.0
2014-10-22,35.829,36.2,35.81,36.1,235348,29.1406641858151,29.4424082035923,29.1252109881392,29.3610755842454,289364.835277317,0.0,1.0
2014-10-23,36.39,36.4983,36.02,36.02,12473,29.5969401803515,29.6850234071042,29.2960094887678,29.2960094887678,15335.7903632662,0.0,1.0
2014-10-24,35.96,36.0999,35.8701,35.8701,4572,29.2472099171596,29.360994251626,29.1740918923667,29.1740918923667,5621.36082264516,0.0,1.0
2014-10-27,35.8496,35.89,35.39,35.89,9810,29.1574187054006,29.1902770836168,28.7836139868821,29.1902770836168,12061.5812926835,0.0,1.0
2014-10-28,36.15,36.2045,35.8,36.0,2231,29.4017418939188,29.4460681714629,29.1170777262045,29.2797429648984,2743.05686686819,0.0,1.0
2014-10-29,36.0404,36.69,36.031,36.41,10433,29.3126013431146,29.8409380383923,29.304956076896,29.6132067042209,12827.5716235032,0.0,1.0
2014-10-30,36.2,36.52,35.88,35.95,9585,29.4424082035923,29.7026725855025,29.1821438216821,29.2390766552249,11784.9395199155,0.0,1.0
2014-10-31,37.15,37.4,36.99,36.99,100350,30.2150680873882,30.4183996357556,30.0849358964331,30.0849358964331,123382.230654515,0.0,1.0
2014-11-03,37.044,37.24,36.77,37.24,4196,30.1288555108805,30.2882674448005,29.9060041338698,30.2882674448005,5159.06168237512,0.0,1.0
2014-11-04,36.7201,36.95,36.7084,36.95,16262,29.8654191568157,30.0524028486943,29.8559032403521,30.0524028486943,19994.4378166788,0.0,1.0
2014-11-05,36.75,36.825,36.69,36.8,30456,29.8897376100005,29.9507370745107,29.8409380383923,29.9304039196739,37446.2303618724,0.0,1.0
2014-11-06,37.1006,37.1092,37.08,37.1092,15170,30.1748897734308,30.1818843786947,30.1581352538454,30.1818843786947,18651.8030795116,0.0,1.0
2014-11-07,36.84,36.94,36.73,36.94,27872,29.9629369674127,30.0442695867596,29.8734710861311,30.0442695867596,34269.1532915061,0.0,1.0
2014-11-10,36.961,37.054,36.8,36.81,7564,30.0613494368225,30.1369887728152,29.9304039196739,29.9385371816086,9300.08164096412,0.0,1.0
2014-11-11,37.09,37.201,36.9174,36.9174,6649,30.1662685157801,30.2565477232552,30.0258884147872,30.0258884147872,8175.07176504103,0.0,1.0
2014-11-12,37.015,37.14,36.7401,37.05,4999,30.1052690512699,30.2069348254535,29.8816856806851,30.1337354680413,6146.36543140925,0.0,1.0
2014-11-13,37.35,37.4649,37.06,37.06,18526,30.3777333260821,30.4711845057117,30.141868729976,30.141868729976,22778.0688102196,0.0,1.0
2014-11-14,37.52,37.52,37.27,37.27,24444,30.5159987789719,30.5159987789719,30.3126672306045,30.3126672306045,30054.3621935123,0.0,1.0
2014-11-17,37.319,37.4804,37.23,37.3,9713,30.3525202140846,30.4837910617105,30.2801341828658,30.3370670164086,11942.3179506457,0.0,1.0
2014-11-18,37.77,37.9158,37.62,37.62,8608,30.7193303273393,30.8379132863471,30.5973313983188,30.5973313983188,10583.6994666075,0.0,1.0
2014-11-19,37.64,37.74,37.5,37.5,4903,30.6135979221882,30.6949305415352,30.4997322551025,30.4997322551025,6028.3316083616,0.0,1.0
2014-11-20,37.6105,37.748,37.58,37.58,211198,30.5896047994809,30.7014371510829,30.5647983505801,30.5647983505801,259671.951666888,0.0,1.0
2014-11-21,37.8501,38.082,37.82,37.958,9567,30.7844777554361,30.9730880997017,30.7599966370127,30.8722356517115,11762.8081780941,0.0,1.0
2014-11-24,38.1,38.1749,37.99,37.99,3213,30.9877279711842,31.048646103075,30.8982620899025,30.8982620899025,3950.44451512661,0.0,1.0
2014-11-25,38.61,38.6832,38.37,38.37,7629,31.4025243298535,31.4620598072155,31.2073260434209,31.2073260434209,9380.00037531932,0.0,1.0
2014-11-26,38.53,38.5376,38.4201,38.4201,1701,31.337458234376,31.3436395134464,31.2480736857137,31.2480736857137,2091.41180212585,0.0,1.0
2014-11-28,38.7486,38.7486,38.56,38.56,1646,31.5152513402684,31.5152513402684,31.3618580201801,31.3618580201801,2023.78825767146,0.0,1.0
2014-12-01,38.76,38.95,38.6968,38.95,7755,31.524523258874,31.6790552356331,31.4731210434467,31.6790552356331,9534.91976806936,0.0,1.0
2014-12-02,38.91,39.0099,38.7,39.0099,11280,31.6465221878944,31.727773474622,31.4757236872658,31.727773474622,13868.9742081009,0.0,1.0
2014-12-03,38.852,38.852,38.501,38.74,4437,31.5993492686731,31.5993492686731,31.3138717747654,31.5082567350046,5455.37575898438,0.0,1.0
2014-12-04,38.9899,39.096,38.79,38.98,5717,31.7115069507526,31.7978008598797,31.548923044678,31.7034550214372,7029.1600662866,0.0,1.0
2014-12-05,39.218,39.3099,39.141,39.3099,3008,31.8970266554829,31.9717713326628,31.8344005385858,31.9717713326628,3698.39312216025,0.0,1.0
2014-12-08,38.6001,39.12,38.6001,38.96,2647,31.3944724005382,31.8173206885229,31.3944724005382,31.6871884975678,3254.53676674141,0.0,1.0
2014-12-09,38.44,38.46,38.08,38.26,4076,31.2642588769637,31.2805254008331,30.9714614473148,31.1178601621393,5011.51940356555,0.0,1.0
2014-12-10,37.69,38.0,37.65,38.0,24191,30.6542642318617,30.9063953518372,30.6217311841229,30.9063953518372,29743.2938890221,0.0,1.0
2014-12-11,37.863,38.2399,37.863,37.95,1839,30.7949696633319,31.1015123056505,30.7949696633319,30.8657290421637,2261.08542275688,0.0,1.0
2014-12-12,37.3516,37.665,37.3516,37.61,6184,30.3790346479916,30.633931077025,30.3790346479916,30.5891981363841,7603.34543465391,0.0,1.0
2014-12-15,36.4364,37.31,36.41,37.31,11177,29.6346785157285,30.3452002783433,29.6132067042209,30.3452002783433,13742.3337521227,0.0,1.0
2014-12-16,36.46,36.8333,36.26,36.39,27023,29.6538730138943,29.9574876819165,29.4912077752005,29.5969401803515,33225.2916689283,0.0,1.0
2014-12-17,36.699,36.87,36.34,36.4,37037,29.8482579741335,29.9873367532168,29.556273870678,29.6050734422862,45537.6948355881,0.0,1.0
2014-12-18,37.147,37.219,36.9152,37.014,2124,30.2126281088078,30.2711875947376,30.0240990971616,30.1044557250764,2611.49833492964,0.0,1.0
2014-12-19,37.58,37.6199,37.3901,37.4401,3050,30.5647983505801,30.5972500656995,30.4103477064402,30.4510140161137,3750.03291974359,0.0,1.0
2014-12-22,37.5462,37.58,37.4,37.4,3636,30.5373079252408,30.5647983505801,30.4183996357556,30.4183996357556,4470.5310479304,0.0,1.0
2014-12-23,37.46,37.59,37.43,37.43,9179,30.6319790941606,30.7382833462226,30.6074473436848,30.6074473436848,11225.044876893,0.2026,1.0
2014-12-24,37.46,37.46,37.46,37.46,46,30.6319790941606,30.6319790941606,30.6319790941606,30.6319790941606,56.2536294081138,0.0,1.0
2014-12-26,37.89,38.0399,37.71,37.71,2163,30.9836008509809,31.1061778308585,30.8364103481259,30.8364103481259,2645.14348716848,0.0,1.0
2014-12-29,37.76,37.84,37.6,37.6,18633,30.877296598919,30.9427146001879,30.7464605963812,30.7464605963812,22786.3886252475,0.0,1.0
2014-12-30,37.3564,37.44,37.3,37.44,5172,30.5472627825174,30.6156245938434,30.5011430916228,30.6156245938434,6324.8645934514,0.0,1.0
2014-12-31,37.3,37.5199,37.13,37.35,7049,30.5011430916228,30.6809608226107,30.3621298389264,30.5420293424159,8620.25725429988,0.0,1.0
2015-01-02,36.9001,37.0,36.8705,37.0,2833,30.1741348577799,30.2558255868645,30.1499301973105,30.2558255868645,3464.48982854753,0.0,1.0
2015-01-05,36.14,36.68,36.079,36.52,3972,29.5525820732238,29.9941535817889,29.5027008472563,29.8633175792511,4857.37860889192,0.0,1.0
2015-01-06,36.03,36.2916,35.71,36.04,9867,29.4626323214791,29.6765491856284,29.2009603164035,29.4708095716377,12066.4035080404,0.0,1.0
2015-01-07,36.55,36.68,36.4513,36.5199,4149,29.8878493297269,29.9941535817889,29.8071398706614,29.8632358067495,5073.83279161444,0.0,1.0
2015-01-08,37.34,37.35,37.07,37.07,5264,30.5338520922573,30.5420293424159,30.3130663379748,30.3130663379748,6437.37185226762,0.0,1.0
2015-01-09,37.0,37.46,36.9084,37.46,6110,30.2558255868645,30.6319790941606,30.1809219754116,30.6319790941606,7471.94947138206,0.0,1.0
2015-01-12,36.92,36.9718,36.73,36.73,3400,30.1904075855956,30.2327657414172,30.0350398325819,30.0350398325819,4157.87695625188,0.0,1.0
2015-01-13,37.28,37.6,36.9201,37.44,6781,30.4847885913056,30.7464605963812,30.1904893580972,30.6156245938434,8292.51871774825,0.0,1.0
2015-01-14,36.82,36.98,36.54,36.98,2428,30.1086350840095,30.2394710865473,29.8796720795683,30.2394710865473,2969.2133087587,0.0,1.0
2015-01-15,36.839,37.2099,36.839,37.18,2360,30.1241718593108,30.4274660676937,30.1241718593108,30.4030160897195,2886.05576963366,0.0,1.0
2015-01-16,37.0194,37.1448,36.69,36.69,2354,30.2716894521722,30.3742321691612,30.0023308319475,30.0023308319475,2878.71833971086,0.0,1.0
2015-01-20,37.4771,37.4771,37.1517,37.34,2445,30.6459621919319,30.6459621919319,30.3798744717706,30.5338520922573,2990.00269353995,0.0,1.0
2015-01-21,37.48,37.48,37.17,37.17,2599,30.6483335944779,30.6483335944779,30.3948388395609,30.3948388395609,3178.33006155842,0.0,1.0
2015-01-22,37.9,38.01,37.59,37.59,43741,30.9917781011396,31.0817278528843,30.7382833462226,30.7382833462226,53491.0870421804,0.0,1.0
2015-01-23,37.959,38.11,37.8201,38.11,7865,31.0400238770754,31.1635003544704,30.9264418723722,31.1635003544704,9618.14772380031,0.0,1.0
2015-01-26,38.13,38.1599,37.9901,38.0001,4954,31.1798548547876,31.2043048327619,31.0654551250687,31.0736323752273,6058.27130625643,0.0,1.0
2015-01-27,37.78,37.968,37.74,37.74,6139,30.8936510992362,31.0473834022181,30.8609420986018,30.8609420986018,7507.41371600892,0.0,1.0
2015-01-28,37.3201,37.8744,37.3201,37.83,5455,30.5175793644416,30.9708443407335,30.5175793644416,30.9345373500293,6670.94670481002,0.0,1.0
2015-01-29,38.079,38.079,37.59,37.61,16563,31.1381508789787,31.1381508789787,30.7382833462226,30.7546378465398,20254.9753018824,0.0,1.0
2015-01-30,37.4352,37.72,37.3701,37.68,19376,30.6116995137673,30.8445875982845,30.5584656152347,30.8118785976501,23695.0070306872,0.0,1.0
2015-02-02,37.8176,37.874,37.64,37.64,3229,30.9243975598326,30.9705172507272,30.7791695970156,30.7791695970156,3948.76020345216,0.0,1.0
2015-02-03,38.4321,38.52,38.0,38.0,11132,31.4268895820793,31.4987676109735,31.0735506027257,31.0735506027257,13613.3783167635,0.0,1.0
2015-02-04,38.65,38.93,38.521,38.62,13944,31.6050718630355,31.8340348674766,31.4995853359894,31.5805401125596,17052.1871405812,0.0,1.0
2015-02-05,39.15,39.15,38.9,39.0,16861,32.0139343709661,32.0139343709661,31.8095031170008,31.8912756185869,20619.4009880479,0.0,1.0
2015-02-06,38.43,38.769,38.43,38.69,14028,31.425172359546,31.7023811399229,31.425172359546,31.6377808636699,17154.9111595004,0.0,1.0
2015-02-09,38.05,38.179,37.8601,38.1,11562,31.1144368535187,31.2199233805648,30.9591508730067,31.1553231043118,14139.2274612307,0.0,1.0
2015-02-10,38.6993,38.6993,38.32,38.4,3620,31.6453857063174,31.6453857063174,31.3352226078013,31.4006406090702,4426.91605342113,0.0,1.0
2015-02-11,38.6204,38.6204,38.38,38.44,3657,31.580867202566,31.580867202566,31.3842861087529,31.4333496097046,4472.16353794504,0.0,1.0
2015-02-12,39.18,39.29,38.91,38.99,19132,32.0384661214419,32.1284158731866,31.8176803671594,31.8830983684283,23396.6182138268,0.0,1.0
2015-02-13,39.6,40.1,39.03,40.1,5176,32.3819106281036,32.7907731360342,31.9158073690627,32.7907731360342,6329.75621339993,0.0,1.0
2015-02-17,39.6298,39.8,39.46,39.6,10080,32.4062788335763,32.5454556312758,32.267429125883,32.3819106281036,12326.8822702997,0.0,1.0
2015-02-18,40.0799,40.0799,39.85,39.86,3671,32.7743368632154,32.7743368632154,32.5863418820689,32.5945191322275,4489.2842077649,0.0,1.0
2015-02-19,40.33,40.36,40.1,40.1,7530,32.9788498896823,33.0033816401581,32.7907731360342,32.7907731360342,9208.47455311079,0.0,1.0
2015-02-20,40.719,40.789,40.0701,40.33,3890,33.2969449208523,33.3541856719626,32.7663231580599,32.9788498896823,4757.10039994701,0.0,1.0
2015-02-23,40.589,40.67,40.4,40.67,5711,33.1906406687903,33.2568763950751,33.0360906407926,33.2568763950751,6984.01038151604,0.0,1.0
2015-02-24,40.749,40.749,40.55,40.6,5894,33.3214766713281,33.3214766713281,33.1587493931717,33.1996356439648,7207.80199416136,0.0,1.0
2015-02-25,40.589,40.619,40.5002,40.6099,4460,33.1906406687903,33.2151724192662,33.1180266873819,33.2077311216218,5454.15624261277,0.0,1.0
2015-02-26,40.775,40.825,40.478,40.48,8800,33.3427375217405,33.3836237725336,33.0998731920297,33.1015086420615,10761.5638867696,0.0,1.0
2015-02-27,40.48,40.59,40.29,40.29,10999,33.1015086420615,33.1914583938062,32.9461408890478,32.9461408890478,13450.7319534748,0.0,1.0
2015-03-02,40.65,40.65,40.45,40.51,23919,33.2405218947579,33.2405218947579,33.0769768915856,33.1260403925373,29250.664387232,0.0,1.0
2015-03-03,40.22,40.3534,40.12,40.3101,22696,32.8889001379375,32.9979846550534,32.8071276363514,32.9625771618666,27755.0515879685,0.0,1.0
2015-03-04,40.1244,40.13,39.82,40.129,6391,32.8107256264212,32.81530488651,32.5618101315931,32.8144871614942,7815.58577276642,0.0,1.0
2015-03-05,40.25,40.42,40.181,40.23,5193,32.9134318884134,33.0524451411098,32.857008862319,32.8970773880962,6350.54559818119,0.0,1.0
2015-03-06,39.9901,40.45,39.99,40.36,5365,32.7009051567911,33.0769768915856,32.7008233842895,33.0033816401581,6560.88525596804,0.0,1.0
2015-03-09,40.29,40.29,40.07,40.22,772,32.9461408890478,32.9461408890478,32.7662413855584,32.8889001379375,944.082650066606,0.0,1.0
2015-03-10,39.77,39.91,39.61,39.7612,4027,32.5209238808,32.6354053830206,32.3900878782622,32.5137279006604,4924.63838318422,0.0,1.0
2015-03-11,40.199,40.22,39.88,39.88,2704,32.8717279126045,32.8889001379375,32.6108736325447,32.6108736325447,3306.73508520738,0.0,1.0
2015-03-12,40.65,40.65,40.37,40.37,2775,33.2405218947579,33.2405218947579,33.0115588903167,33.0115588903167,3393.56133929381,0.0,1.0
2015-03-13,40.3001,40.4,40.2755,40.39,2158,32.954399911708,33.0360906407926,32.9342838763178,33.027913390634,2639.02896223282,0.0,1.0
2015-03-16,40.91,41.0,40.66,40.66,3572,33.4531303988818,33.5267256503093,33.2486991449165,33.2486991449165,4368.21661403874,0.0,1.0
2015-03-17,40.571,40.7232,40.56,40.57,1372,33.1759216185048,33.3003793659189,33.1669266433304,33.175103893489,1677.82564234635,0.0,1.0
2015-03-18,40.9299,40.9299,40.06,40.38,10446,33.4694031266974,33.4694031266974,32.7580641353998,33.0197361404753,12774.4654955904,0.0,1.0
2015-03-19,40.5001,40.5001,40.4355,40.4355,998,33.1179449148803,33.1179449148803,33.0651198788556,33.0651198788556,1220.45917715864,0.0,1.0
2015-03-20,41.28,41.28,40.9014,41.04,2105,33.7556886547504,33.7556886547504,33.4460979637454,33.5594346509437,2574.21499791477,0.0,1.0
2015-03-23,41.17,41.2999,41.0936,41.0936,3840,33.6657389030057,33.7719613825661,33.6032647117939,33.6032647117939,4695.95515059036,0.0,1.0
2015-03-24,41.04,41.21,41.02,41.21,3477,33.5594346509437,33.6984479036401,33.5430801506265,33.6984479036401,4252.04064026112,0.0,1.0
2015-03-25,40.53,41.18,40.53,41.18,10314,33.1764122535143,33.7084790673506,33.1764122535143,33.7084790673506,12600.1092826341,0.0416,1.0
2015-03-26,40.589,40.589,40.13,40.4,2507,33.2247075489241,33.2247075489241,32.8489865219228,33.0699988907471,3062.67926813686,0.0,1.0
2015-03-27,40.43,40.44,40.2886,40.44,748,33.0945558206165,33.1027414639062,32.9788108244988,33.1027414639062,913.795010995759,0.0,1.0
2015-03-30,41.0706,41.1,40.69,40.69,2497,33.6189281297603,33.6429939210323,33.307382546151,33.307382546151,3050.46275729467,0.0,1.0
2015-03-31,40.415,40.59,40.415,40.55,5413,33.0822773556818,33.2255261132531,33.0822773556818,33.1927835400939,6612.79731887706,0.0,1.0
2015-04-01,40.2001,40.51,40.17,40.51,5335,32.9063678813842,33.1600409669348,32.881729095082,33.1600409669348,6517.50853430799,0.0,1.0
2015-04-02,40.6901,40.75,40.45,40.45,2466,33.3074644025839,33.3564964058897,33.110927107196,33.110927107196,3012.59157368388,0.0,1.0
2015-04-06,41.2,41.399,40.75,40.75,3445,33.7248503539302,33.887744655397,33.3564964058897,33.3564964058897,4208.58798513422,0.0,1.0
2015-04-07,40.7722,40.95,40.7501,40.95,2010,33.374668533993,33.5202092716855,33.3565782623226,33.5202092716855,2455.51867928005,0.0,1.0
2015-04-08,40.82,41.0,40.8,41.0,4345,33.4137959089182,33.5611374881344,33.3974246223386,33.5611374881344,5308.07396093125,0.0,1.0
2015-04-09,40.9899,41.01,40.8948,41.01,4349,33.5528699884117,33.5693231314242,33.4750245207258,33.5693231314242,5312.96056526813,0.0,1.0
2015-04-10,41.45,41.45,41.2201,41.37,7471,33.9294914361749,33.9294914361749,33.7413034969427,33.8640062898566,9126.95525019963,0.0,1.0
2015-04-13,40.7892,41.15,40.7892,41.15,2827,33.3885841275857,33.6839221374813,33.3885841275857,33.6839221374813,3453.60761508691,0.0,1.0
2015-04-14,41.12,41.12,41.06,41.06,2631,33.6593652076119,33.6593652076119,33.6102513478732,33.6102513478732,3214.16400258,0.0,1.0
2015-04-15,41.21,41.31,41.2024,41.31,1629,33.73303599722,33.8148924301179,33.7268149083198,33.8148924301179,1990.06961619264,0.0,1.0
2015-04-16,41.25,41.4699,41.19,41.19,6164,33.7657785703791,33.9457808663216,33.7166647106404,33.7166647106404,7530.2572831255,0.0,1.0
2015-04-17,41.0,41.01,40.7901,40.7901,3839,33.5611374881344,33.5693231314242,33.3893208354818,33.3893208354818,4689.91851231648,0.0,1.0
2015-04-20,41.05,41.1999,41.05,41.1999,1244,33.6020657045834,33.7247684974973,33.6020657045834,33.7247684974973,1519.73394876835,0.0,1.0
2015-04-21,41.3116,41.41,41.2001,41.2001,4039,33.8162021330442,33.8967488630158,33.7249322103631,33.7249322103631,4934.24872916026,0.0,1.0
2015-04-22,41.5999,41.74,41.39,41.6,4120,34.0521942290889,34.1668750915788,33.8803775764362,34.0522760855218,5033.20246698199,0.0,1.0
2015-04-23,41.69,41.79,41.41,41.41,5345,34.1259468751299,34.2078033080277,33.8967488630158,33.8967488630158,6529.72504515017,0.0,1.0
2015-04-24,41.87,41.9799,41.85,41.9009,15991,34.2732884543461,34.3632486741008,34.2569171677665,34.2985820921115,19535.4224877449,0.0,1.0
2015-04-27,42.18,42.4399,42.06,42.06,3059,34.5270433963295,34.7397882654311,34.428815676852,34.428815676852,3737.03066662571,0.0,1.0
2015-04-28,41.87,41.9953,41.716,41.9953,9126,34.2732884543461,34.3758545647671,34.1472295476833,34.3758545647671,11148.7877945819,0.0,1.0
2015-04-29,41.6101,41.77,41.56,41.77,14403,34.0605435852444,34.1914320214482,34.0195335123626,34.1914320214482,17595.4405660053,0.0,1.0
2015-04-30,41.17,41.3828,41.17,41.3828,893,33.7002934240608,33.8744839132675,33.7002934240608,33.8744839132675,1090.93441820751,0.0,1.0
2015-05-01,41.28,41.28,41.28,41.28,720,33.7903355002485,33.7903355002485,33.7903355002485,33.7903355002485,879.58878063763,0.0,1.0
2015-05-04,41.65,41.75,41.65,41.679,4235,34.0932043019707,34.1750607348686,34.0932043019707,34.1169426675111,5173.69234166717,0.0,1.0
2015-05-05,41.11,41.68,41.11,41.68,1687,33.6511795643221,34.1177612318401,33.6511795643221,34.1177612318401,2060.92537907734,0.0,1.0
2015-05-06,40.73,41.12,40.68,41.12,5004,33.3401251193101,33.6593652076119,33.2991969028612,33.6593652076119,6113.14202543153,0.0,1.0
2015-05-07,41.0544,41.1199,40.81,41.0,2298,33.6056673876309,33.659283351179,33.4056102656284,33.5611374881344,2807.3541915351,0.0,1.0
2015-05-08,41.99,42.06,41.63,41.63,9255,34.3715161738235,34.428815676852,34.0768330153911,34.0768330153911,11306.3807844462,0.0,1.0
2015-05-11,41.62,41.759,41.54,41.54,4808,34.0686473721013,34.1824278138294,34.003162225783,34.003162225783,5873.69841292462,0.0,1.0
2015-05-12,41.4676,41.4676,41.315,41.315,2900,33.943898168365,33.943898168365,33.8189852517628,33.8189852517628,3542.78814423489,0.0,1.0
2015-05-13,41.4,41.66,41.35,41.66,597,33.888563219726,34.1013899452605,33.847635003277,34.1013899452605,729.325697278701,0.0,1.0
2015-05-14,41.5701,41.74,41.5701,41.74,2513,34.0278010120853,34.1668750915788,34.0278010120853,34.1668750915788,3070.00917464217,0.0,1.0
2015-05-15,41.6374,41.72,41.493,41.493,1914,34.0828903914256,34.1505038049992,33.964689702321,33.964689702321,2338.24017519503,0.0,1.0
2015-05-18,41.8,41.802,41.75,41.802,1076,34.2159889513175,34.2176260799755,34.1750607348686,34.2176260799755,1314.49656661957,0.0,1.0
2015-05-19,41.9936,42.03,41.83,41.83,2020,34.3744630054078,34.4042587469827,34.2405458811869,34.2405458811869,2467.73519012224,0.0,1.0
2015-05-20,41.99,42.0126,41.7692,41.8223,2526,34.3715161738235,34.3900157276584,34.190777169985,34.2342429358538,3085.89063873702,0.0,1.0
2015-05-21,42.0,42.0,41.83,41.979,7690,34.3797018171133,34.3797018171133,34.2405458811869,34.3625119662048,9394.49683764358,0.0,1.0
2015-05-22,41.882,41.8999,41.75,41.899,4310,34.2831112262938,34.2977635277825,34.1750607348686,34.2970268198864,5265.31617298359,0.0,1.0
2015-05-26,41.33,41.64,41.161,41.64,7896,33.8312637166975,34.0850186586809,33.6929263451,34.0850186586809,9646.15696099266,0.0,1.0
2015-05-27,41.6776,41.6776,41.28,41.28,1208,34.1157966774505,34.1157966774505,33.7903355002485,33.7903355002485,1475.75450973647,0.0,1.0
2015-05-28,41.3101,41.34,41.2196,41.34,6808,33.8149742865508,33.8394493599872,33.7408942147782,33.8394493599872,8317.00058136247,0.0,1.0
2015-05-29,41.0801,41.0801,41.0801,41.0801,361,33.6267044908856,33.6267044908856,33.6267044908856,33.6267044908856,441.016041403034,0.0,1.0
2015-06-01,41.09,41.519,40.06,40.37,10280,33.6348082777425,33.9859723748745,32.7916870188943,33.0454419608777,12558.5731457706,0.0,1.0
2015-06-02,41.0055,41.0199,40.7601,40.86,2266,33.5656395919438,33.5774269182811,33.3647639056124,33.4465384820774,2768.2613568401,0.0,1.0
2015-06-03,41.124,41.1572,40.97,41.0,7379,33.6626394649278,33.6898158006499,33.5365805582651,33.5611374881344,9014.56335045149,0.0,1.0
2015-06-04,40.75,41.0125,40.7434,40.821,3683,33.3564964058897,33.5713695422467,33.3510938813184,33.4146144732472,4499.34094317832,0.0,1.0
2015-06-05,40.2015,40.39,40.13,40.39,3876,32.9075138714448,33.0618132474573,32.8489865219228,33.0618132474573,4735.11960243257,0.0,1.0
2015-06-08,39.9601,40.02,39.9001,40.02,1899,32.7099124424293,32.7589444457351,32.6607985826905,32.7589444457351,2319.91540893175,0.0,1.0
2015-06-09,39.9031,40.0299,39.82,39.9,2175,32.6632542756775,32.767048232592,32.5952315799393,32.6607167262576,2657.09110817617,0.0,1.0
2015-06-10,40.5424,40.5424,40.16,40.16,832,33.1865624511937,33.1865624511937,32.8735434517922,32.8735434517922,1016.41370207015,0.0,1.0
2015-06-11,40.62,40.719,40.515,40.719,2283,33.2500830431224,33.3311209116914,33.1641337885797,33.3311209116914,2789.02942527182,0.0,1.0
2015-06-12,40.3101,40.4699,40.3101,40.4,2179,32.9964099575719,33.1272165373427,32.9964099575719,33.0699988907471,2661.97771251305,0.0,1.0
2015-06-15,40.02,40.02,39.72,39.96,1276,32.7589444457351,32.7589444457351,32.5133751470414,32.7098305859964,1558.82678346336,0.0,1.0
2015-06-16,39.9001,39.9799,39.86,39.9,4525,32.6607985826905,32.7261200161431,32.6279741530985,32.6607167262576,5527.97115609067,0.0,1.0
2015-06-17,39.73,39.8,39.408,39.73,6212,32.5215607903312,32.5788602933598,32.2579830764,32.5215607903312,7588.896535168,0.0,1.0
2015-06-18,39.9537,40.02,39.41,39.41,3651,32.7046736307238,32.7589444457351,32.259620205058,32.259620205058,4460.24810848331,0.0,1.0
2015-06-19,39.98,39.98,39.79,39.7901,16574,32.726201872576,32.726201872576,32.57067465007,32.5707565065029,20247.6450698445,0.0,1.0
2015-06-22,40.42,40.6428,40.33,40.33,2902,33.0863701773267,33.2687463098232,33.0126993877186,33.0126993877186,3545.23144640333,0.0,1.0
2015-06-23,40.9,41.0,40.63,40.63,8380,33.4792810552365,33.5611374881344,33.2582686864122,33.2582686864122,10237.4360857546,0.0,1.0
2015-06-24,40.05,40.36,40.05,40.36,3456,33.0479795102976,33.3037815988916,33.0479795102976,33.3037815988916,4188.23789081784,0.3231,1.0
2015-06-25,40.13,40.32,40.09,40.32,740,33.1139929525154,33.2707748777827,33.0809862314065,33.2707748777827,896.787048381135,0.0,1.0
2015-06-26,40.14,40.215,40.05,40.215,2031,33.1222446327926,33.1841322348718,33.0479795102976,33.1841322348718,2461.31688548931,0.0,1.0
2015-06-29,38.96,40.0,38.96,40.0,5461,32.1485463600797,33.0067211089114,32.1485463600797,33.0067211089114,6618.04604217485,0.0,1.0
2015-06-30,39.1051,39.459,39.1051,39.459,1137,32.2682782409023,32.5603052059134,32.2682782409023,32.5603052059134,1377.90118109372,0.0,1.0
2015-07-01,39.2764,39.64,39.1338,39.64,9337,32.4096295240512,32.7096606189312,32.2919605632979,32.7096606189312,11315.2711766685,0.0,1.0
2015-07-02,39.3,39.3,39.3,39.3,454,32.4291034895055,32.4291034895055,32.4291034895055,32.4291034895055,550.190972925723,0.0,1.0
2015-07-06,38.61,38.925,38.55,38.55,10706,31.8597375503767,32.1196654791094,31.8102274687134,31.8102274687134,12974.3272161736,0.0,1.0
2015-07-07,38.27,38.285,37.59,38.21,13340,31.579180420951,31.5915579413668,31.0180661620995,31.5296703392876,16166.4043586545,0.0,1.0
2015-07-08,36.58,37.39,36.5,37.39,6483,30.1846464540995,30.853032556555,30.1186330118817,30.853032556555,7856.58166845257,0.0,1.0
2015-07-09,37.27,37.6399,37.27,37.44,7486,30.7540123932282,31.0592420466829,30.7540123932282,30.8942909579411,9072.09168132593,0.0,1.0
2015-07-10,38.16,38.17,37.79,37.86,5816,31.4884119379015,31.4966636181787,31.1830997676441,31.2408615295847,7048.26145051984,0.0,1.0
2015-07-13,37.93,37.93,37.8601,37.87,1006,31.2986232915253,31.2986232915253,31.2409440463874,31.2491132098619,1219.14563604246,0.0,1.0
2015-07-14,38.0,38.0,37.67,37.67,5153,31.3563850534658,31.3563850534658,31.0840796043173,31.0840796043173,6244.78873014595,0.0,1.0
2015-07-15,37.6982,37.95,37.6982,37.95,3806,31.1073493426991,31.3151266520797,31.1073493426991,31.3151266520797,4612.39392721433,0.0,1.0
2015-07-16,37.731,37.8332,37.731,37.81,3521,31.1344148540084,31.2187470264417,31.1344148540084,31.1996031281985,4267.00972614862,0.0,1.0
2015-07-17,37.64,37.71,37.59,37.66,3656,31.0593245634856,31.1170863254262,31.0180661620995,31.0758279240401,4430.6127687587,0.0,1.0
2015-07-20,37.76,37.76,37.63,37.63,5953,31.1583447268124,31.1583447268124,31.0510728832084,31.0510728832084,7214.28824190932,0.0,1.0
2015-07-21,37.73,37.8799,37.65,37.8799,4468,31.1335896859807,31.2572823733363,31.0675762437629,31.2572823733363,5414.65477319853,0.0,1.0
2015-07-22,37.5,37.5,37.251,37.31,7495,30.9438010396045,30.9438010396045,30.7383342007015,30.7870191143371,9082.99855083325,0.0,1.0
2015-07-23,37.67,37.85,37.655,37.72,2365,31.0840796043173,31.2326098493074,31.0717020839015,31.1253380057035,2866.08293165052,0.0,1.0
2015-07-24,37.1694,37.57,37.1694,37.57,2116,30.6710004896393,31.0015628015451,30.6710004896393,31.0015628015451,2564.32620861417,0.0,1.0
2015-07-27,36.91,37.0813,36.9,36.9576,4867,30.456951903248,30.5983031863969,30.4487002229708,30.4962299013676,5898.19265469053,0.0,1.0
2015-07-28,37.4,37.41,37.0201,37.1744,6552,30.8612842368322,30.8695359171094,30.5478029031003,30.6751263297779,7940.20100134216,0.0,1.0
2015-07-29,37.72,37.79,37.3189,37.3189,6401,31.1253380057035,31.1830997676441,30.7943631097839,30.7943631097839,7757.20796849682,0.0,1.0
2015-07-30,37.39,37.46,37.39,37.46,576,30.853032556555,30.9107943184955,30.853032556555,30.9107943184955,698.03964846964,0.0,1.0
2015-07-31,37.45,37.73,37.45,37.53,7735,30.9025426382183,31.1335896859807,30.9025426382183,30.9685560804361,9373.84840436228,0.0,1.0
2015-08-03,37.446,37.63,37.39,37.52,5921,30.8992419661074,31.0510728832084,30.853032556555,30.9603044001589,7175.50826143879,0.0,1.0
2015-08-04,37.5,37.63,37.5,37.61,6418,30.9438010396045,31.0510728832084,30.9438010396045,31.034569522654,7777.80983312178,0.0,1.0
2015-08-05,37.82,37.985,37.82,37.95,3609,31.2078548084757,31.34400753305,31.2078548084757,31.3151266520797,4373.6546724426,0.0,1.0
2015-08-06,37.68,37.7,37.55,37.55,2060,31.0923312845946,31.108834645149,30.9850594409906,30.9850594409906,2496.46124279073,0.0,1.0
2015-08-07,37.88,37.95,37.64,37.64,209869,31.2573648901391,31.3151266520797,31.0593245634856,31.0593245634856,254334.866292839,0.0,1.0
2015-08-10,38.1105,38.21,37.82,37.82,14902,31.4475661205292,31.5296703392876,31.2078548084757,31.2078548084757,18059.3521553726,0.0,1.0
2015-08-11,37.22,37.46,37.12,37.46,7298,30.7127539918421,30.9107943184955,30.6302371890698,30.9107943184955,8844.25929606152,0.0,1.0
2015-08-12,36.8,36.8,36.3601,36.78,3252,30.3661834201985,30.3661834201985,30.0031920048033,30.3496800596441,3941.01551531818,0.0,1.0
2015-08-13,36.92,37.17,36.92,37.17,42094,30.4652035835252,30.6714955904559,30.4652035835252,30.6714955904559,51012.6405602102,0.0,1.0
2015-08-14,37.1846,37.1846,36.872,37.03,3684,30.6835430436607,30.6835430436607,30.4255955181945,30.5559720665747,4464.54525167041,0.0,1.0
2015-08-17,36.93,37.0699,36.8622,36.91,3501,30.4734552638025,30.5888962708809,30.4175088715229,30.456951903248,4242.77223835453,0.0,1.0
2015-08-18,36.8999,36.99,36.58,36.74,3626,30.448617706168,30.5229653454658,30.1846464540995,30.3166733385351,4394.25653706757,0.0,1.0
2015-08-19,36.5,36.5,36.351,36.42,2208,30.1186330118817,30.1186330118817,29.995682975751,30.0526195696639,2675.81865246695,0.0,1.0
2015-08-20,35.5823,36.16,35.41,36.16,5084,29.3613763128405,29.8380758824559,29.2191998616638,29.8380758824559,6161.16939725634,0.0,1.0
2015-08-21,34.23,35.18,34.22,35.18,12617,28.2455015889509,29.0294112152876,28.2372499086737,29.0294112152876,15290.2191748984,0.0,1.0
2015-08-24,33.19,34.31,20.01,32.72,15581,27.3873268401193,28.3115150311688,16.5116122347329,26.9994978670895,18882.2148659817,0.0,1.0
2015-08-25,33.2,34.58,33.2,34.0,41782,27.3955785203965,28.5343103986539,27.3955785203965,28.0557129425747,50634.5357506224,0.0,1.0
2015-08-26,34.53,34.57,33.5713,34.11,9401,28.4930519972678,28.5260587183767,27.70196340909,28.1464814256242,11392.8311376095,0.0,1.0
2015-08-27,34.74,35.01,34.38,34.38,4843,28.6663372830896,28.8891326505747,28.3692767931094,28.3692767931094,5869.10766933762,0.0,1.0
2015-08-28,35.18,35.2,34.8001,34.8001,3014,29.0294112152876,29.0459145758421,28.7159298815557,28.7159298815557,3652.58941056857,0.0,1.0
2015-08-31,34.91,35.02,34.62,34.94,4615,28.8066158478024,28.897384330852,28.5673171197628,28.8313708886341,5592.80030848506,0.0,1.0
2015-09-01,33.4501,33.89,33.42,33.85,4614,27.6019530441299,27.9649444595252,27.5771154864955,27.9319377384163,5591.58843409536,0.0,1.0
2015-09-02,34.0182,34.0399,33.9,33.9,1839,28.0707310006793,28.0886371468808,27.9731961398024,27.9731961398024,2228.63700266609,0.0,1.0
2015-09-03,34.541,34.74,34.52,34.52,1719,28.5021288455727,28.6663372830896,28.4848003169906,28.4848003169906,2083.21207590159,0.0,1.0
2015-09-04,33.7689,33.79,33.48,33.71,5049,27.865016611368,27.8824276567529,27.6266255681589,27.8164142145351,6118.75379361669,0.0,1.0
2015-09-08,35.0799,35.0799,34.71,34.71,6274,28.9468118957125,28.9468118957125,28.6415822422579,28.6415822422579,7603.2999210044,0.0,1.0
2015-09-09,35.1234,35.6399,35.1234,35.52,3971,28.9827067049185,29.4089059912373,28.9827067049185,29.3099683447133,4812.35320151552,0.0,1.0
2015-09-10,35.15,35.26,34.85,34.85,12703,29.0046561744559,29.0954246575054,28.7571057661391,28.7571057661391,15394.4403724129,0.0,1.0
2015-09-11,35.015,35.13,34.7801,34.7801,10626,28.8932584907133,28.9881528139015,28.6994265210013,28.6994265210013,12877.3772649972,0.0,1.0
2015-09-14,34.9959,35.07,34.9959,35.01,3431,28.8774977813838,28.9386427322381,28.8774977813838,28.8891326505747,4157.94103107524,0.0,1.0
2015-09-15,35.671,35.71,35.4099,35.4099,8486,29.4345687168995,29.4667502699807,29.2191173448611,29.2191173448611,10283.9660710302,0.0,1.0
2015-09-16,36.58,36.58,36.4,36.41,4138,30.1846464540995,30.1846464540995,30.0361162091094,30.0443678893866,5014.73622459613,0.0,1.0
2015-09-17,36.68,36.88,36.2601,36.2601,1314,30.2671632568718,30.4321968624163,29.920675202031,29.920675202031,1592.40294807137,0.0,1.0
2015-09-18,35.8489,35.98,35.8222,35.89,2874,29.5813661090314,29.6895456374658,29.5593341226912,29.6152805149708,3482.92699600997,0.0,1.0
2015-09-21,35.04,35.2,34.89,35.2,20688,28.9138876914064,29.0459145758421,28.790112487248,29.0459145758421,25071.2573742013,0.0,1.0
2015-09-22,33.69,33.89,33.4801,33.81,26944,27.7999108539806,27.9649444595252,27.6267080849616,27.8989310173074,32652.743556191,0.0,1.0
2015-09-23,33.59,33.8999,33.29,33.64,7001,27.7495756042896,28.0055920818058,27.5017377751354,27.7908819091486,8474.49320859696,0.039,1.0
2015-09-24,33.2699,33.27,32.6601,33.14,20159,27.4851326405821,27.4852152531918,26.9813609465215,27.3778188605584,24401.8438211836,0.0,1.0
2015-09-25,33.45,33.78,33.3101,33.78,6035,27.6339179506843,27.9065395627538,27.5183429096888,27.9065395627538,7305.18019052746,0.0,1.0
2015-09-28,32.3333,33.09,32.24,33.09,6026,26.711382937963,27.3365125556994,26.634305373096,27.3365125556994,7294.2859698622,0.0,1.0
2015-09-29,32.1101,32.55,31.8948,32.19,16908,26.5269915930723,26.8904044632219,26.3491266443493,26.592999068237,20466.6092231049,0.0,1.0
2015-09-30,33.29,33.589,32.92,32.92,38113,27.5017377751354,27.7487494781924,27.1960711191787,27.1960711191787,46134.6035793825,0.0,1.0
2015-10-01,33.35,34.155,33.35,33.73,4814,27.5513053409663,28.2163368491965,27.5513053409663,27.8652332578948,5827.19758694269,0.0,1.0
2015-10-02,34.38,34.38,33.3201,33.38,4494,28.4022152210621,28.4022152210621,27.5266041706606,27.5760891238817,5439.84751884513,0.0,1.0
2015-10-05,34.5,34.81,34.32,34.34,4923,28.5013503527237,28.7574494428496,28.3526476552312,28.3691701771749,5959.13870388843,0.0,1.0
2015-10-06,34.85,34.85,34.48,34.48,2795,28.7904944867369,28.7904944867369,28.4848278307801,28.4848278307801,3383.26075103964,0.0,1.0
2015-10-07,35.8399,35.8399,35.49,35.49,3142,29.6082767103357,29.6082767103357,29.3192151889323,29.3192151889323,3803.29348113294,0.0,1.0
2015-10-08,36.0999,36.0999,35.9,35.9299,1573,29.8230694956026,29.8230694956026,29.6579268887763,29.682628059082,1904.06767849208,0.0,1.0
2015-10-09,36.261,36.3,36.14,36.14,883,29.9561584098584,29.9883773276484,29.8561971520996,29.8561971520996,1068.84409415671,0.0,1.0
2015-10-12,36.3053,36.52,35.96,36.47,1638,29.9927557959635,30.1701250690281,29.7074944546071,30.1288187641691,1982.74816107439,0.0,1.0
2015-10-13,36.18,36.3299,36.07,36.31,1144,29.8892421959868,30.0130784979541,29.7983683252969,29.9966385886202,1384.77649344878,0.0,1.0
2015-10-14,35.9,36.268,35.9,36.16,3373,29.6579268887763,29.9619412925387,29.6579268887763,29.8727196740432,4082.91181154086,0.0,1.0
2015-10-15,36.56,36.56,36.314,36.34,1825,30.2031701129153,30.2031701129153,29.999943093009,30.0214223715357,2209.10585711891,0.0,1.0
2015-10-16,36.427,36.51,36.3,36.48,6528,30.0932953419903,30.1618638080563,29.9883773276484,30.1370800251409,7901.94138919027,0.0,1.0
2015-10-19,36.325,36.325,36.3012,36.3012,895,30.0090304800779,30.0090304800779,29.9893686789651,29.9893686789651,1083.36972171037,0.0,1.0
2015-10-20,35.9,36.2286,35.89,36.2286,13412,29.6579268887763,29.9293919243098,29.6496656278045,29.9293919243098,16234.809729139,0.0,1.0
2015-10-21,36.41,36.47,36.31,36.31,11268,30.0792511983383,30.1288187641691,29.9966385886202,29.9966385886202,13639.5642728854,0.0,1.0
2015-10-22,36.85,37.0,36.61,36.61,180062,30.4427466810977,30.5666655956747,30.2444764177744,30.2444764177744,217959.462380572,0.0,1.0
2015-10-23,37.1452,37.18,37.1452,37.18,1153,30.6866191049853,30.7153682931672,30.6866191049853,30.7153682931672,1395.67071411403,0.0,1.0
2015-10-26,37.165,37.27,37.0519,37.27,2055,30.7029764017095,30.7897196419134,30.6095415401184,30.7897196419134,2487.51371856403,0.0,1.0
2015-10-27,36.63,36.91,36.63,36.91,18055,30.260998939718,30.4923142469285,30.260998939718,30.4923142469285,21855.0171234421,0.0,1.0
2015-10-28,36.869,37.14,36.8001,37.06,2406,30.4584430769441,30.68232324928,30.4015229888484,30.6162331615055,2912.38832450854,0.0,1.0
2015-10-29,36.76,36.76,36.4,36.72,13456,30.3683953323514,30.3683953323514,30.0709899373665,30.3353502884642,16288.0703635025,0.0,1.0
2015-10-30,36.9999,37.02,36.8098,36.85,10410,30.566582983065,30.5831881176183,30.409536411991,30.4427466810977,12600.9819027988,0.0,1.0
2015-11-02,37.3741,37.3741,36.97,36.97,2971,30.8757193686299,30.8757193686299,30.5418818127593,30.5418818127593,3596.3032884933,0.0,1.0
2015-11-03,37.589,37.589,37.24,37.31,11073,31.053253866914,31.053253866914,30.764935858998,30.8227646858006,13403.5228251384,0.0,1.0
2015-11-04,37.2,37.31,37.1699,37.31,4378,30.7318908151108,30.8227646858006,30.7070244195857,30.8227646858006,5299.43311915977,0.0,1.0
2015-11-05,37.0301,37.1486,37.0,37.0901,2417,30.5915319911998,30.6894279337157,30.5666655956747,30.6410995570307,2925.7034830994,0.0,1.0
2015-11-06,37.0411,37.0411,36.92,37.0,4129,30.6006193782688,30.6006193782688,30.5005755079003,30.5666655956747,4998.02634742136,0.0,1.0
2015-11-09,36.64,36.93,36.63,36.93,3517,30.2692602006898,30.5088367688721,30.260998939718,30.5088367688721,4257.21934218476,0.0,1.0
2015-11-10,36.7,36.7,36.6,36.61,3404,30.3188277665206,30.3188277665206,30.2362151568026,30.2444764177744,4120.43634938781,0.0,1.0
2015-11-11,36.81,36.97,36.8099,36.97,2410,30.4097016372104,30.5418818127593,30.4096190246007,30.5418818127593,2917.23020035977,0.0,1.0
2015-11-12,36.12,36.5699,36.11,36.5,11097,29.839674630156,30.2113487612774,29.8314133691842,30.1536025470845,13432.5740802457,0.0,1.0
2015-11-13,35.85,36.0509,35.84,36.0509,9538,29.6166205839173,29.7825893168408,29.6083593229455,29.7825893168408,11545.4529672329,0.0,1.0
2015-11-16,36.26,36.2699,35.86,35.86,2677,29.9553322837612,29.9635109321233,29.6248818448891,29.6248818448891,3240.42541342867,0.0,1.0
2015-11-17,36.405,36.5301,36.3315,36.37,1863,30.0751205678524,30.1784689426096,30.0144002997096,30.0462061544511,2255.10367770549,0.0,1.0
2015-11-18,36.9488,36.9488,36.597,36.7499,5315,30.5243679394991,30.5243679394991,30.233736778511,30.3600514587699,6433.64253730794,0.0,1.0
2015-11-19,37.185,37.2876,37.07,37.07,5296,30.7194989236531,30.8042594612238,30.6244944224773,30.6244944224773,6410.64362701465,0.0,1.0
2015-11-20,37.1995,37.29,37.115,37.29,57336,30.7314777520622,30.806242163857,30.6616700968505,30.806242163857,69403.4484513807,0.0,1.0
2015-11-23,36.892,37.165,36.865,37.1535,2068,30.4774439771792,30.7029764017095,30.4551385725554,30.6934759515919,2503.2498150805,0.0,1.0
2015-11-24,37.105,37.105,36.79,36.79,2250,30.6534088358787,30.6534088358787,30.3931791152668,30.3931791152668,2723.55516631098,0.0,1.0
2015-11-25,37.0955,37.0955,36.93,37.05,1278,30.6455606379554,30.6455606379554,30.5088367688721,30.6079719005337,1546.97933446464,0.0,1.0
2015-11-27,37.17,37.17,37.17,37.17,101,30.7071070321954,30.7071070321954,30.7071070321954,30.7071070321954,122.257365243293,0.0,1.0
2015-11-30,37.32,37.52,37.29,37.52,6809,30.8310259467724,30.9962511662085,30.806242163857,30.9962511662085,8242.08316773844,0.0,1.0
2015-12-01,37.8235,37.94,37.67,37.67,2159,31.2469804367028,31.3432241270243,31.1201700807856,31.1201700807856,2613.40249069574,0.0,1.0
2015-12-02,37.3444,37.67,37.3326,37.67,1663,30.8511834235436,31.1201700807856,30.8414351355969,31.1201700807856,2013.00988514452,0.0,1.0
2015-12-03,36.9616,37.3,36.8701,37.3,2970,30.534942353543,30.8145034248288,30.459351815651,30.8145034248288,3595.09281953049,0.0,1.0
2015-12-04,37.406,37.406,36.88,36.88,924,30.90207279113,30.90207279113,30.4675304640131,30.4675304640131,1118.47332163171,0.0,1.0
2015-12-07,37.2225,37.3899,37.1828,37.31,1489,30.7504786522973,30.8887721609653,30.7176814462393,30.8227646858006,1802.38828561647,0.0,1.0
2015-12-08,36.6699,36.6699,36.65,36.65,1014,30.2939613709955,30.2939613709955,30.2775214616616,30.2775214616616,1227.41552828415,0.0,1.0
2015-12-09,36.75,37.15,36.7401,36.81,3412,30.3601340713796,30.6905845102518,30.3519554230175,30.4097016372104,4130.12010109026,0.0,1.0
2015-12-10,36.86,36.95,36.8501,36.95,2972,30.4510079420695,30.5253592908157,30.4428292937074,30.5253592908157,3597.5137574561,0.0,1.0
2015-12-11,35.9145,36.26,35.9145,36.26,2190,29.6699057171854,29.9553322837612,29.6699057171854,29.9553322837612,2650.92702854269,0.0,1.0
2015-12-14,35.99,36.07,35.596,36.07,3939,29.7322782375225,29.7983683252969,29.4067845552334,29.7983683252969,4768.03724448843,0.0,1.0
2015-12-15,36.3299,36.33,36.2442,36.2442,2960,30.0130784979541,30.0131611105638,29.9422794914258,29.9422794914258,3582.98812990245,0.0,1.0
2015-12-16,36.9,36.9,36.71,36.71,2540,30.4840529859567,30.4840529859567,30.3270890274924,30.3270890274924,3074.59116552439,0.0,1.0
2015-12-17,36.865,37.2538,36.865,37.21,828,30.4551385725554,30.7763363991391,30.4551385725554,30.7401520760826,1002.26830120244,0.0,1.0
2015-12-18,36.47,36.568,36.341,36.35,4766,30.1288187641691,30.2097791216928,30.0222484976328,30.0296836325075,5769.09507672806,0.0,1.0
2015-12-21,36.44,36.81,36.275,36.81,3111,30.1040349812537,30.4097016372104,29.9677241752189,30.4097016372104,3765.76894328598,0.0,1.0
2015-12-22,36.9263,36.9263,36.51,36.51,5610,30.5057801023125,30.5057801023125,30.1618638080563,30.1618638080563,6790.73088133538,0.0,1.0
2015-12-23,37.1771,37.1771,36.99,36.99,3529,30.8693581976816,30.8693581976816,30.7140029677474,30.7140029677474,4250.10410193282,0.1893,1.0
2015-12-24,36.9039,36.9039,36.86,36.89,1714,30.6425113306692,30.6425113306692,30.606059729418,30.630969707494,2064.23304922438,0.0,1.0
2015-12-28,36.6105,36.79,36.57,36.79,1205,30.3988917450856,30.5479364472405,30.365263274683,30.5479364472405,1451.2256851315,0.0,1.0
2015-12-29,36.94,37.0,36.83,36.94,10397,30.6724863376207,30.7223062937728,30.5811497513419,30.6724863376207,12521.4883388483,0.0,1.0
2015-12-30,36.7731,36.84,36.691,36.84,6111,30.5339038262577,30.5894530773673,30.4657335195896,30.5894530773673,7359.70137911914,0.0,1.0
2015-12-31,36.22,36.625,36.22,36.4825,10544,30.0746468637959,30.4109315678224,30.0746468637959,30.2926091719612,12698.5258290676,0.0,1.0
2016-01-04,35.231,35.56,33.05,35.56,6318,29.2534479198894,29.5266273461232,27.4424925137619,29.5266273461232,7608.99906942804,0.0,1.0
2016-01-05,35.02,35.03,34.84,34.96,15180,29.0782477407547,29.08655106678,28.9287878722985,29.0284277846026,18281.8306226523,0.0,1.0
2016-01-06,33.83,34.09,33.783,34.09,154684,28.0901519437387,28.3060384203977,28.0511263114196,28.3060384203977,186291.613177494,0.0,1.0
2016-01-07,32.9501,33.34,32.79,32.95,49265,27.3595422867687,27.6832889684969,27.226606037103,27.3594592535085,59331.645956849,0.0,1.0
2016-01-08,32.75,33.2175,32.6413,33.1328,5845,27.1933927330016,27.5815732246864,27.1031355791061,27.5112440532517,7039.34782538886,0.0,1.0
2016-01-11,32.7193,32.92,32.7193,32.8715,1923,27.1679015221038,27.3345492754324,27.1679015221038,27.2942781442095,2315.93941286959,0.0,1.0
2016-01-12,33.181,34.19,32.92,33.31,6708,27.5512660846939,28.3890716806511,27.3345492754324,27.6583789904208,8078.69037001001,0.0,1.0
2016-01-13,32.6101,33.73,32.6101,33.38,4348,27.077229201907,28.0071186834853,27.077229201907,27.7165022725983,5236.45583315497,0.0,1.0
2016-01-14,32.5583,32.8376,32.0,32.59,18031,27.0342179730957,27.2661298689836,26.5706432811008,27.0605395165961,21715.3944635734,0.0,1.0
2016-01-15,31.6923,32.46,31.38,31.8,7225,26.3151499393009,26.9525962782666,26.0558370675294,26.4045767605939,8701.33242744818,0.0,1.0
2016-01-19,32.0216,32.4399,31.67,31.72,141442,26.5885784653155,26.9359065929557,26.2966335222644,26.3381501523911,170343.787017734,0.0,1.0
2016-01-20,31.08,31.2538,30.597,31.2,6137,25.8067372867691,25.9510490930896,25.405686639745,25.9063771990733,7391.01413249128,0.0,1.0
2016-01-21,31.15,31.62,30.301,30.9221,16656,25.8648605689465,26.2551168921377,25.1599081893948,25.6756277688289,20059.4315448549,0.0,1.0
2016-01-22,31.96,32.3246,31.95,32.11,30167,26.5374299769994,26.8401692438834,26.5291266509741,26.6619798673796,36331.22426835,0.0,1.0
2016-01-25,31.4,31.73,31.234,31.63,27404,26.0724437195801,26.3464534784165,25.9346085075594,26.263420218163,33003.642054227,0.0,1.0
2016-01-26,31.82,31.84,31.54,31.562,28865,26.4211834126446,26.4377900646953,26.188690283935,26.2069576011907,34763.1779264071,0.0,1.0
2016-01-27,31.65,32.25,31.47,31.81,2503,26.2800268702137,26.7782264317344,26.1305670017575,26.4128800866192,3014.45468040177,0.0,1.0
2016-01-28,31.91,32.87,31.44,32.035,21379,26.4959133468727,27.2930326453057,26.1056570236815,26.5997049221895,25747.5136285694,0.0,1.0
2016-01-29,32.1299,32.81,31.5701,31.5701,6154,26.67850348617,27.2432126891536,26.2136832952712,26.2136832952712,7411.48785584997,0.0,1.0
2016-02-01,32.13,32.19,31.45,31.73,7662,26.6785865194303,26.7284064755823,26.1139603497069,26.3464534784165,9227.6275514336,0.0,1.0
2016-02-02,31.22,31.56,31.07,31.56,4674,25.9229838511239,26.2052969359856,25.7984339607438,26.2052969359856,5629.06958697478,0.0,1.0
2016-02-03,30.75,31.15,30.1111,31.15,15926,25.5327275279328,25.8648605689465,25.0022280281736,25.8648605689465,19180.2657770989,0.0,1.0
2016-02-04,30.68,30.7638,30.23,30.43,12477,25.4746042457554,25.5441861178478,25.1009545746149,25.2670210951218,15026.5086086188,0.0,1.0
2016-02-05,30.09,30.6,29.82,30.24,13671,24.9847080102601,25.4081776375526,24.7605182075758,25.1092579006402,16464.4865904005,0.0,1.0
2016-02-08,29.46,29.6,29.14,29.5733,3239,24.4615984706634,24.5778450350182,24.1958920378524,24.5556751545306,3900.84646816673,0.0,1.0
2016-02-09,29.08,29.13,28.651,28.9838,13721,24.1460720817003,24.1875887118271,23.7898593952131,24.0661940853365,16524.7034238085,0.0,1.0
2016-02-10,29.222,30.4899,29.1223,29.57,1369,24.2639793112602,25.3167580180136,24.1811951507875,24.5529350569422,1648.73689870956,0.0,1.0
2016-02-11,28.622,29.52,28.48,28.48,7672,23.7657797497396,24.5114184268155,23.6478725201797,23.6478725201797,9239.67091811519,0.0,1.0
2016-02-12,28.622,28.622,28.622,28.622,134,23.7657797497396,23.7657797497396,23.7657797497396,23.7657797497396,161.381113533295,0.0,1.0
2016-02-16,29.8369,29.8369,29.49,29.49,2126,24.7745508285586,24.7745508285586,24.4865084487394,24.4865084487394,2560.41975650586,0.0,1.0
2016-02-17,30.654,30.8389,30.54,30.54,8479,25.4530155980895,25.6065440962981,25.3583576814006,25.3583576814006,10211.5706093194,0.0,1.0
2016-02-18,30.7518,31.15,30.61,31.15,3887,25.5342221266173,25.8648605689465,25.416480963578,25.8648605689465,4681.25662913371,0.0,1.0
2016-02-19,30.277,30.28,30.09,30.09,1631,25.139980206934,25.1424712047416,24.9847080102601,24.9847080102601,1964.27310576719,0.0,1.0
2016-02-22,30.7701,30.8499,30.7096,30.74,4013,25.5494172132437,25.615677754926,25.4991820907904,25.5244242019074,4833.00304932173,0.0,1.0
2016-02-23,30.2501,30.69,30.2501,30.69,2106,25.1176442599258,25.4829075717807,25.1176442599258,25.4829075717807,2536.33302314268,0.0,1.0
2016-02-24,30.1099,30.1099,29.48,29.85,2757,25.0012316290505,25.0012316290505,24.4782051227141,24.7854281856518,3320.35619411413,0.0,1.0
2016-02-25,30.1,30.1,29.826,29.84,2705,24.9930113362854,24.9930113362854,24.765500203191,24.7771248596265,3257.73068736987,0.0,1.0
2016-02-26,30.318,30.6297,30.11,30.11,5052,25.1740238436379,25.4328385158479,25.0013146623108,25.0013146623108,6084.30884753885,0.0,1.0
2016-02-29,30.68,30.74,30.62,30.62,13836,25.4746042457554,25.5244242019074,25.4247842896033,25.4247842896033,16663.2021406467,0.0,1.0
2016-03-01,31.2366,31.2366,30.77,31.06,5225,25.936767372326,25.936767372326,25.5493341799835,25.7901306347184,6292.65909113034,0.0,1.0
2016-03-02,31.6621,31.6621,31.35,31.35,5112,26.2900738947044,26.2900738947044,26.0309270894534,26.0309270894534,6156.56904762838,0.0,1.0
2016-03-03,32.189,32.24,31.85,31.85,31115,26.7275761429798,26.769923105709,26.4460933907206,26.4460933907206,37472.9354297646,0.0,1.0
2016-03-04,32.8336,32.96,32.57,32.57,1651,27.2628085385735,27.3677625795338,27.0439328645454,27.0439328645454,1988.35983913037,0.0,1.0
2016-03-07,32.75,32.83,32.3,32.54,7254,27.1933927330016,27.2598193412043,26.8197430618611,27.0190228864694,8736.25819082477,0.0,1.0
2016-03-08,32.003,32.37,31.946,32.37,40508,26.5731342789084,26.8778663440385,26.5258053205639,26.8778663440385,48785.2697537813,0.0,1.0
2016-03-09,32.003,32.003,32.003,32.003,1,26.5731342789084,26.5731342789084,26.5731342789084,26.5731342789084,1.20433666815892,0.0,1.0
2016-03-10,31.8301,32.31,31.58,32.31,2995,26.4295697719302,26.8280463878864,26.2219035880363,26.8280463878864,3606.98832113595,0.0,1.0
2016-03-11,32.8349,32.8349,32.5,32.5,10404,27.2638879709567,27.2638879709567,26.985809582368,26.985809582368,12529.9186955254,0.0,1.0
2016-03-14,32.85,32.9899,32.85,32.921,4057,27.276425993255,27.3925895243496,27.276425993255,27.335379608035,4885.99386272073,0.0,1.0
2016-03-15,32.44,32.55,32.345,32.55,3653,26.9359896262159,27.0273262124947,26.8571080289751,27.0273262124947,4399.44184878452,0.0,1.0
2016-03-16,32.96,32.9991,32.531,32.5601,2457,27.3677625795338,27.4002285842929,27.0115498930465,27.0357125717803,2959.05519366646,0.0,1.0
2016-03-17,33.13,33.1995,33.0,33.0,15570,27.5089191219647,27.5666272378408,27.4009758836352,27.4009758836352,18751.5219232343,0.0,1.0
2016-03-18,33.2244,33.3004,33.22,33.3004,1791,27.5873025196439,27.6504077974365,27.5836490561927,27.6504077974365,2156.96697267262,0.0,1.0
2016-03-21,33.415,33.4887,33.3,33.41,8150,27.745563913687,27.8067594264937,27.6500756643955,27.7414122506743,9815.34384549515,0.0,1.0
2016-03-22,33.461,33.6088,33.3859,33.3859,1464,27.7837592134035,27.9064823720581,27.7214012349532,27.7214012349532,1763.14888218466,0.0,1.0
2016-03-23,33.0919,33.43,33.0919,33.43,1126,27.5326666343971,27.8139679374075,27.5326666343971,27.8139679374075,1353.35526684686,0.0667,1.0
2016-03-24,32.52,32.52,32.442,32.51,3137,27.0568422771311,27.0568422771311,26.9919457919646,27.0485222149303,3770.40450452805,0.0,1.0
2016-03-28,32.981,33.1099,32.8407,32.8407,3971,27.4403971445898,27.5476427463586,27.323666671912,27.323666671912,4772.80085670414,0.0,1.0
2016-03-29,33.355,33.355,32.83,32.83,6419,27.7515674709012,27.7515674709012,27.3147642053571,27.3147642053571,7715.08655230014,0.0,1.0
2016-03-30,33.5299,33.6989,33.485,33.53,6451,27.8970853587939,28.0376944099881,27.8597282795121,27.8971685594159,7753.54780322297,0.0,1.0
2016-03-31,33.5272,33.53,33.4234,33.43,4608,27.8948389419997,27.8971685594159,27.808476696355,27.8139679374075,5538.42013288659,0.0,1.0
2016-04-01,32.635,32.85,32.43,32.85,22162,27.1525229924408,27.3314043297588,26.9819617173235,27.3314043297588,26636.8200922379,0.0,1.0
2016-04-04,32.1689,32.38,32.1101,32.38,8714,26.7647248932596,26.9403614063193,26.7158029275187,26.9403614063193,10473.4793919214,0.0,1.0
2016-04-05,31.31,31.45,31.179,31.45,5305,26.0501147508295,26.1665956216412,25.9411219359985,26.1665956216412,6376.15425454934,0.0,1.0
2016-04-06,31.555,31.66,31.46,31.46,4659,26.2539562747501,26.3413169278589,26.1749156838421,26.1749156838421,5599.71775154483,0.0,1.0
2016-04-07,31.05,31.48,31.05,31.45,2017,25.8337931336076,26.1915558082438,25.8337931336076,26.1665956216412,2424.26072222923,0.0,1.0
2016-04-08,31.59,31.86,31.59,31.67,3092,26.283076492453,26.5077181718757,26.283076492453,26.3496369900597,3716.31837041783,0.0,1.0
2016-04-11,31.7661,31.9899,31.7661,31.9092,4193,26.4295927878098,26.6157957798646,26.4295927878098,26.5486528779038,5039.62578498122,0.0,1.0
2016-04-12,32.23,32.23,31.85,31.97,3751,26.8155604733067,26.8155604733067,26.4993981096748,26.5992388560849,4508.37975660973,0.0,1.0
2016-04-13,33.1224,33.1224,32.72,32.72,2875,27.5580428241097,27.5580428241097,27.2232435211479,27.2232435211479,3455.50301259743,0.0,1.0
2016-04-14,33.1191,33.24,33.1001,33.24,1405,27.5552972035834,27.6558867555916,27.5394890854018,27.6558867555916,1688.68929833022,0.0,1.0
2016-04-15,32.6958,33.03,32.681,33.03,1995,27.2031089706219,27.4811654493739,27.1907952785646,27.4811654493739,2397.81861221978,0.0,1.0
2016-04-18,33.18,33.2899,32.8,32.882,21137,27.6059663823865,27.6974038659738,27.2898040187546,27.3580285288015,25404.8581486163,0.0,1.0
2016-04-19,33.9,33.99,33.71,33.71,3619,28.205010860847,28.2798914206546,28.046929679031,28.046929679031,4349.72709655308,0.0,1.0
2016-04-20,34.0,34.0,33.7939,33.93,1956,28.2882114828554,28.2882114828554,28.1167350008961,28.2299710474495,2350.94396265759,0.0,1.0
2016-04-21,34.015,34.1199,33.9459,34.1199,4380,28.3006915761567,28.3879690286435,28.2431999463489,28.3879690286435,5264.38372006147,0.0,1.0
2016-04-22,33.9,34.0415,33.74,33.74,12442,28.205010860847,28.3227397409889,28.0718898656336,28.0718898656336,14954.2151244303,0.0,1.0
2016-04-25,33.7499,33.85,33.5345,33.85,1842,28.0801267272124,28.1634105498428,27.9009125874063,28.1634105498428,2213.92575624503,0.0,1.0
2016-04-26,33.9199,33.9199,33.68,33.72,2907,28.2215677846267,28.2215677846267,28.0219694924285,28.0552497412319,3493.96426352025,0.0,1.0
2016-04-27,33.89,33.8997,33.751,33.7633,1179,28.1966907986462,28.204761258981,28.0810419340545,28.0912756105615,1417.05671368778,0.0,1.0
2016-04-28,33.2364,33.71,33.2364,33.43,5927,27.6528915331993,28.046929679031,27.6528915331993,27.8139679374075,7123.74481936172,0.0,1.0
2016-04-29,32.69,32.9999,32.63,32.9591,12110,27.1982833345454,27.4561220621494,27.1483629613403,27.42217620837,14555.179646106,0.0,1.0
2016-05-02,32.9724,32.9724,32.88,32.88,2232,27.4332418910971,27.4332418910971,27.3563645163613,27.3563645163613,2682.67225186694,0.0,1.0
2016-05-03,32.32,32.66,32.23,32.66,3487,26.8904410331143,27.1733231479429,26.8155604733067,27.1733231479429,4191.07443649643,0.0,1.0
2016-05-04,31.7668,32.072,31.7668,32.07,2790,26.4301751921638,26.6841034905335,26.4301751921638,26.6824394780933,3353.34031483368,0.0,1.0
2016-05-05,31.61,31.7,31.61,31.7,2061,26.2997166168547,26.3745971766622,26.2997166168547,26.3745971766622,2477.1449422481,0.0,1.0
2016-05-06,31.97,32.138,31.68,31.68,2004,26.5992388560849,26.739015901059,26.3579570522606,26.3579570522606,2408.63583904183,0.0,1.0
2016-05-09,31.9199,32.11,31.9199,32.11,2753,26.5575553444587,26.7157197268967,26.5575553444587,26.7157197268967,3308.86949345416,0.0,1.0
2016-05-10,32.7099,32.7099,32.37,32.37,4141,27.214840258325,27.214840258325,26.9320413441185,26.9320413441185,4977.12625223164,0.0,1.0
2016-05-11,32.291,32.5399,32.287,32.5,3764,26.8663128527319,27.0733992009108,26.8629848278515,27.0402021527294,4524.00463979712,0.0,1.0
2016-05-12,32.311,32.51,32.12,32.51,9122,26.8829529771335,27.0485222149303,26.7240397890975,27.0485222149303,10963.8603411874,0.0,1.0
2016-05-13,31.82,32.1201,31.82,32.04,5844,26.4744379230723,26.7241229897195,26.4744379230723,26.6574792914908,7023.98594978066,0.0,1.0
2016-05-16,32.04,32.1286,31.98,32.05,973,26.6574792914908,26.7311950425902,26.6075589182858,26.6657993536916,1169.4624108721,0.0,1.0
2016-05-17,31.8199,31.9193,31.76,31.76,6630,26.4743547224503,26.5570561407267,26.4245175498673,26.4245175498673,7968.69042557251,0.0,1.0
2016-05-18,31.4675,31.7537,31.4675,31.5,4327,26.1811557304927,26.4192759106807,26.1811557304927,26.2081959326454,5200.68227322055,0.0,1.0
2016-05-19,31.44,31.44,31.37,31.37,1322,26.1582755594404,26.1582755594404,26.1000351240345,26.1000351240345,1588.93042874915,0.0,1.0
2016-05-20,31.6418,31.6418,31.53,31.53,634,26.3261744146533,26.3261744146533,26.233156119248,26.233156119248,762.013533908443,0.0,1.0
2016-05-23,31.5701,31.6095,31.5416,31.5416,977,26.2665195686733,26.2993006137446,26.2428073914009,26.2428073914009,1174.27006723746,0.0,1.0
2016-05-24,32.0766,32.0766,31.6765,31.6765,2117,26.6879307191459,26.6879307191459,26.3550450304903,26.3550450304903,2544.45213136304,0.0,1.0
2016-05-25,32.4523,32.5299,32.35,32.35,11652,27.0005154560314,27.0650791387099,26.9154012197168,26.9154012197168,14004.7029922731,0.0,1.0
2016-05-26,32.7233,32.74,32.635,32.68,1601,27.2259891416742,27.2398836455496,27.1525229924408,27.1899632723445,1924.26446023251,0.0,1.0
2016-05-27,32.4842,32.5701,32.4842,32.53,1184,27.0270564544521,27.0985257887573,27.0270564544521,27.0651623393319,1423.06628414447,0.0,1.0
2016-05-31,32.991,33.1501,32.8998,33.01,2514,27.4487172067907,27.581089396406,27.372838239519,27.4645253249723,3021.61202562432,0.0,1.0
2016-06-01,32.5901,32.6701,32.5001,32.6701,3547,27.115165913159,27.1817264107657,27.0402853533514,27.1817264107657,4263.18928197672,0.0,1.0
2016-06-02,32.58,32.6495,32.5135,32.53,6212,27.1067626503361,27.164587082632,27.0514342367006,27.0651623393319,7466.29033539313,0.0,1.0
2016-06-03,32.519,32.519,32.2591,32.2591,14252,27.056010270911,27.056010270911,26.8397718543112,26.8397718543112,17129.6796297526,0.0,1.0
2016-06-06,32.7791,32.7791,32.58,32.5801,4708,27.2724150887549,27.2724150887549,27.1067626503361,27.1068458509581,5658.61154202041,0.0,1.0
2016-06-07,33.0503,33.1,32.8701,32.8701,10693,27.4980551756416,27.5394058847798,27.3481276547825,27.3481276547825,12852.0673786798,0.0,1.0
2016-06-08,32.942,33.0899,32.92,32.9213,5048,27.4079489020065,27.531002621957,27.3896447651647,27.3907263732508,6067.26233307543,0.0,1.0
2016-06-09,32.4301,32.57,32.3601,32.57,1780,26.9820449179456,27.0984425881353,26.9238044825397,27.0984425881353,2139.40708258206,0.0,1.0
2016-06-10,31.75,32.0528,31.75,32.0199,9686,26.4161974876664,26.6681289711079,26.4161974876664,26.6407559664671,11641.7398887022,0.0,1.0
2016-06-13,31.26,31.52,31.24,31.39,13149,26.0085144398253,26.2248360570471,25.9918743154236,26.1166752484362,15803.9683870065,0.0,1.0
2016-06-14,30.91,31.1299,30.74,31.1299,6474,25.7173122627959,25.9002704305924,25.5758712053816,25.9002704305924,7781.19182732374,0.0,1.0
2016-06-15,31.405,31.455,31.23,31.23,1943,26.1291553417375,26.1707556527417,25.9835542532228,25.9835542532228,2335.31907947019,0.0,1.0
2016-06-16,31.2,31.2,30.5701,30.91,5604,25.9585940666202,25.9585940666202,25.4345133485893,25.7173122627959,6735.52656785949,0.0,1.0
2016-06-17,31.6,31.6,31.41,31.41,1357,26.2913965546538,26.2913965546538,26.1333153728379,26.1333153728379,1630.99742194599,0.0,1.0
2016-06-20,32.384,32.4797,32.0,32.0,1955,26.9436894311997,27.0233124264617,26.6241990426874,26.6241990426874,2349.74204856625,0.0,1.0
2016-06-21,32.3028,32.4099,32.3,32.4099,714,26.8761305261289,26.9652383922999,26.8738009087126,26.9652383922999,858.166661215499,0.0,1.0
2016-06-22,31.75,32.1084,31.75,31.915,1367,26.7467535589058,27.0486759675833,26.7467535589058,26.8857524356686,1622.71095459914,0.3973,1.0
2016-06-23,32.5101,32.5799,32.26,32.26,3866,27.3870750511932,27.445875788151,27.1763864507181,27.1763864507181,4589.17377504044,0.0,1.0
2016-06-24,30.31,30.7299,30.26,30.26,10387,25.5336724526121,25.8874035335376,25.4915515808658,25.4915515808658,12329.9917230587,0.0,1.0
2016-06-27,29.18,29.31,28.79,29.31,11279,24.5817407511455,24.691255017686,24.2531979515243,24.691255017686,13388.8492003831,0.0,1.0
2016-06-28,29.4,29.69,29.36,29.6899,18621,24.7670725868293,25.0113736429579,24.7333758894323,25.0112894012144,22104.2433691226,0.0,1.0
2016-06-29,29.964,29.964,29.76,29.7999,3822,25.2421960201277,25.2421960201277,25.0703428634027,25.1039553190563,4536.94313714551,0.0,1.0
2016-06-30,29.78,29.78,29.42,29.76,10201,25.0871912121012,25.0871912121012,24.7839209355278,25.0703428634027,12109.1985719575,0.0,1.0
2016-07-01,30.3599,30.36,29.97,29.97,30847,25.5757090826149,25.5757933243584,25.2472505247372,25.2472505247372,36617.2383441988,0.0,1.0
2016-07-05,29.47,29.79,29.3163,29.79,3889,24.8260418072741,25.0956153864505,24.696562247526,25.0956153864505,4616.47615394007,0.0,1.0
2016-07-06,29.1386,29.16,28.8501,29.16,1512,24.5468646693396,24.564892402447,24.3038272393634,24.564892402447,1794.83464766196,0.0,1.0
2016-07-07,29.4899,29.6888,29.3694,29.44,36761,24.8428059142292,25.010362742036,24.7412946133206,24.8007692842264,43637.5109012575,0.0,1.0
2016-07-08,30.2101,30.26,30.15,30.15,5788,25.449514950863,25.4915515808658,25.3988856630239,25.3988856630239,6870.70300308692,0.0,1.0
2016-07-11,30.94,31.0107,30.68,30.68,5533,26.0643954366156,26.1239543492649,25.8453669035348,25.8453669035348,6568.00271528679,0.0,1.0
2016-07-12,31.67,31.6852,31.53,31.53,34407,26.6793601641117,26.6921649091226,26.561421723222,26.561421723222,40843.171773879,0.0,1.0
2016-07-13,31.7001,31.793,31.65,31.793,1709,26.704716928903,26.7829775086076,26.6625118154132,26.7829775086076,2028.68545823696,0.0,1.0
2016-07-14,31.9352,31.98,31.8672,31.88,6053,26.9027692678541,26.9405095689388,26.8454848822791,26.8562678254462,7185.27389040864,0.0,1.0
2016-07-15,32.076,32.076,31.961,32.0,800,27.0213816426917,27.0213816426917,26.9245036376752,26.9573579176373,949.647961725906,0.0,1.0
2016-07-18,32.22,32.2399,32.1301,32.23,4815,27.1426897533211,27.1594538602761,27.0669564259212,27.1511139276704,5715.69366963779,0.0,1.0
2016-07-19,31.93,31.93,31.7716,31.89,6394,26.8983886971925,26.8983886971925,26.7649497755002,26.8646919997955,7590.0613340943,0.0,1.0
2016-07-20,32.29,32.3683,32.22,32.22,4549,27.2016589737659,27.2676202589206,27.1426897533211,27.1426897533211,5399.93572236394,0.0,1.0
2016-07-21,32.3659,32.5499,32.3159,32.5499,4302,27.2655984570768,27.4206032651032,27.2234775853305,27.4206032651032,5106.73191418106,0.0,1.0
2016-07-22,32.4228,32.44,32.26,32.2707,11635,27.3135320091241,27.3280215890049,27.1763864507181,27.1854003172718,13811.4425433512,0.0,1.0
2016-07-25,32.5488,32.69,32.5488,32.5921,779,27.4196766059248,27.5386259477364,27.4196766059248,27.4561532808571,924.719702730601,0.0,1.0
2016-07-26,32.8799,32.8799,32.73,32.73,1351,27.6986010186289,27.6986010186289,27.5723226451334,27.5723226451334,1603.71799536462,0.0,1.0
2016-07-27,33.208,33.406,33.1,33.22,14931,27.9749981790281,28.1417968311435,27.8840170960561,27.9851071882473,17723.9921456619,0.0,1.0
2016-07-28,32.711,33.11,32.6312,33.11,11807,27.5563167138698,27.8924412704054,27.4890918025627,27.8924412704054,14015.6168551222,0.0,1.0
2016-07-29,33.13,33.15,32.87,32.87,3451,27.9092896191039,27.9261379678024,27.6902610860231,27.6902610860231,4096.54389489513,0.0,1.0
2016-08-01,32.89,33.15,32.89,33.15,2450,27.7071094347216,27.9261379678024,27.7071094347216,27.9261379678024,2908.29688278559,0.0,1.0
2016-08-02,32.26,32.61,32.1274,32.61,84664,27.1763864507181,27.4712325529423,27.0646818988469,27.4712325529423,100501.243789453,0.0,1.0
2016-08-03,32.1201,32.24,32.1,32.1,10445,27.058532251572,27.1595381020196,27.04159966113,27.04159966113,12398.8412002838,0.0,1.0
2016-08-04,32.6333,32.6619,32.5,32.6,2322,27.4908608791761,27.514954017815,27.3785666351004,27.462808378593,2756.35320890944,0.0,1.0
2016-08-05,33.1101,33.2099,32.9,32.9,3054,27.8925255121489,27.9765987721545,27.7155336090709,27.7155336090709,3625.28109388864,0.0,1.0
2016-08-08,33.36,33.3681,33.24,33.36,38539,28.1030456291369,28.1098692103598,28.0019555369458,28.1030456291369,45748.1034961934,0.0,1.0
2016-08-09,33.65,33.65,33.49,33.49,595,28.3473466852655,28.3473466852655,28.2125598956773,28.2125598956773,706.300671533643,0.0,1.0
2016-08-10,33.5843,33.76,33.46,33.76,1854,28.2919998597909,28.4400126031074,28.1872873726295,28.4400126031074,2200.80915129978,0.0,1.0
2016-08-11,33.81,33.8241,33.7396,33.7396,4930,28.4821334748537,28.4940115606862,28.4228272874349,28.4228272874349,5852.20556413589,0.0,1.0
2016-08-12,33.59,33.75,33.59,33.75,1966,28.2968016391699,28.4315884287581,28.2968016391699,28.4315884287581,2333.75986594142,0.0,1.0
2016-08-15,33.892,33.9787,33.8501,33.929,6359,28.5512117045176,28.6242492961257,28.5159144139942,28.5823811496099,7548.5142357688,0.0,1.0
2016-08-16,33.5992,33.73,33.51,33.71,2554,28.3045518795713,28.4147400800596,28.2294082443759,28.3978917313611,3031.75111780995,0.0,1.0
2016-08-17,33.7599,33.76,33.4115,33.76,3907,28.4399283613639,28.4400126031074,28.1464301270356,28.4400126031074,4637.84323307889,0.0,1.0
2016-08-18,33.52,33.73,33.4801,33.73,3048,28.2378324187251,28.4147400800596,28.2042199630716,28.4147400800596,3618.1587341757,0.0,1.0
2016-08-19,33.585,33.62,33.432,33.62,1459,28.2925895519953,28.3220741622177,28.1636996844516,28.3220741622177,1731.92047019762,0.0,1.0
2016-08-22,33.511,33.59,33.511,33.59,792,28.2302506618108,28.2968016391699,28.2302506618108,28.2968016391699,940.151482108646,0.0,1.0
2016-08-23,33.53,33.74,33.52,33.74,2068,28.2462565930744,28.4231642544089,28.2378324187251,28.4231642544089,2454.83998106146,0.0,1.0
2016-08-24,33.7138,33.83,33.7,33.7,2228,28.4010929176138,28.4989818235522,28.3894675570118,28.3894675570118,2644.76957340665,0.0,1.0
2016-08-25,33.4264,33.4769,33.3901,33.44,3433,28.158982146816,28.2015242272798,28.1284023939282,28.170439023931,4075.1768157563,0.0,1.0
2016-08-26,33.22,33.7,33.1796,33.6141,5266,27.9851071882473,28.3894675570118,27.9510735238762,28.3171038993517,6251.05770806076,0.0,1.0
2016-08-29,33.5501,33.56,33.4708,33.56,815,28.2631891835164,28.2715291161222,28.1963854809267,28.2715291161222,967.453861008266,0.0,1.0
2016-08-30,33.7312,33.89,33.7312,33.89,1203,28.4157509809815,28.5495268696478,28.4157509809815,28.5495268696478,1428.03312244533,0.0,1.0
2016-08-31,33.7395,33.7426,33.6901,33.71,1217,28.4227430456914,28.4253545397397,28.3811276244061,28.3978917313611,1444.65196177553,0.0,1.0
2016-09-01,33.87,34.0,33.76,33.98,1408,28.5326785209493,28.6421927874897,28.4400126031074,28.6253444387911,1671.38041263759,0.0,1.0
2016-09-02,34.1525,34.17,34.075,34.17,1281,28.7706614463159,28.7854037514271,28.7053740951091,28.7854037514271,1520.62379871361,0.0,1.0
2016-09-06,34.46,34.46,34.316,34.41,12590,29.0297048075557,29.0297048075557,28.9083966969263,28.9875839358094,14945.0847976614,0.0,1.0
2016-09-07,34.56,34.7599,34.5301,34.64,2636,29.1139465510483,29.2823457962901,29.088758269744,29.1813399458424,3129.09003388686,0.0,1.0
2016-09-08,34.56,34.5799,34.41,34.41,1442,29.1139465510483,29.1307106580034,28.9875839358094,28.9875839358094,1711.74045101095,0.0,1.0
2016-09-09,33.8001,33.86,33.8001,33.85,528,28.4737935422479,28.5242543466,28.4737935422479,28.5158301722507,626.767654739098,0.0,1.0
2016-09-12,34.1253,34.1253,33.57,33.57,1724,28.7477476920859,28.7477476920859,28.2799532904714,28.2799532904714,2046.49135751933,0.0,1.0
2016-09-13,33.55,33.82,33.5238,33.82,823,28.2631049417729,28.490557649203,28.2410336049778,28.490557649203,976.950340625525,0.0,1.0
2016-09-14,33.35,33.57,33.27,33.57,3801,28.0946214547877,28.2799532904714,28.0272280599936,28.2799532904714,4512.0148781502,0.0,1.0
2016-09-15,33.55,33.55,33.28,33.28,1554,28.2631049417729,28.2631049417729,28.0356522343428,28.0356522343428,1844.69116565257,0.0,1.0
2016-09-16,32.9201,33.22,32.88,33.22,947,27.7324661995129,27.9851071882473,27.6986852603724,27.9851071882473,1124.14577469304,0.0,1.0
2016-09-19,33.17,33.4725,32.97,33.3308,33383,27.942986316501,28.1978175905661,27.7745028295157,28.0784470400371,39627.6223828698,0.0,1.0
2016-09-20,33.2524,33.5,33.2524,33.5,532,28.0124015131389,28.2209840700266,28.0124015131389,28.2209840700266,631.515894547726,0.0,1.0
2016-09-21,33.76,33.76,33.45,33.45,7396,28.5478420347779,28.5478420347779,28.2857024900273,28.2857024900273,8746.33395041982,0.128,1.0
2016-09-22,34.147,34.33,34.147,34.33,1214,28.8750936599989,29.0298405525452,28.8750936599989,29.0298405525452,1435.64756838962,0.0,1.0
2016-09-23,33.75,33.81,33.71,33.81,1358,28.5393859204311,28.5901226065119,28.505561463044,28.5901226065119,1605.93854849515,0.0,1.0
2016-09-26,33.1013,33.7,33.1001,33.7,2173,27.9908377827546,28.4971053486972,27.989823049033,28.4971053486972,2569.73819284238,0.0,1.0
2016-09-27,33.26,33.43,33.26,33.34,3557,28.1250363174382,28.2687902613337,28.1250363174382,28.1926852322126,4206.42372385658,0.0,1.0
2016-09-28,33.405,33.405,33.1701,33.3399,1631,28.2476499754667,28.2476499754667,28.0490158494605,28.1926006710691,1928.7818649452,0.0,1.0
2016-09-29,33.14,33.5,33.0334,33.5,5992,28.0235629452767,28.3279830617613,27.9334207663399,28.3279830617613,7085.99689439095,0.0,1.0
2016-09-30,33.08,33.08,33.08,33.08,163,27.9728262591959,27.9728262591959,27.9728262591959,27.9728262591959,192.759928869447,0.0,1.0
2016-10-03,33.08,33.08,33.08,33.08,361,27.9728262591959,27.9728262591959,27.9728262591959,27.9728262591959,426.910026514542,0.0,1.0
2016-10-04,33.432,33.54,33.4,33.45,2604,28.2704814842031,28.3618075191485,28.2434219182933,28.2857024900273,3079.42855690822,0.0,1.0
2016-10-05,34.12,34.12,33.72,33.72,5513,28.8522621512625,28.8522621512625,28.5140175773908,28.5140175773908,6519.54287028995,0.0,1.0
2016-10-06,33.8101,33.926,33.8,33.8,9348,28.5902071676554,28.6882135329347,28.5816664921651,28.5816664921651,11054.7227918502,0.0,1.0
2016-10-07,33.6706,33.82,33.493,33.82,716,28.4722443725176,28.5985787208587,28.3220637817185,28.5985787208587,846.724595524687,0.0,1.0
2016-10-10,33.91,33.912,33.84,33.8401,2729,28.6746837499799,28.6763749728492,28.6154909495523,28.6155755106958,3227.25058824981,0.0,1.0
2016-10-11,33.3338,33.66,33.3,33.66,1550,28.1874424413176,28.46328089131,28.1588607748254,28.46328089131,1832.99318863584,0.0,1.0
2016-10-12,33.2901,33.411,33.2901,33.411,1977,28.1504892216221,28.2527236440748,28.1504892216221,28.2527236440748,2337.95324769875,0.0,1.0
2016-10-13,33.04,33.15,32.9913,32.9913,2540,27.9390018018087,28.0320190596235,27.8978205249399,27.8978205249399,3003.74367686132,0.0,1.0
2016-10-14,33.5796,33.5796,33.447,33.447,234,28.3952937319618,28.3952937319618,28.2831656557233,28.2831656557233,276.722842671476,0.0,1.0
2016-10-17,33.1912,33.2413,33.1912,33.2413,589,28.0668582507323,28.1092233836097,28.0668582507323,28.1092233836097,696.53741168162,0.0,1.0
2016-10-18,33.6541,33.6541,33.465,33.5999,1439,28.4582917838454,28.4582917838454,28.2983866615475,28.4124596440858,1701.7272248045,0.0,1.0
2016-10-19,33.79,33.79,33.6701,33.69,1788,28.5732103778183,28.5732103778183,28.4718215668003,28.4886492343504,2114.44633631025,0.0,1.0
2016-10-20,33.89,33.9533,33.812,33.812,3525,28.6577715212863,28.7112987251015,28.5918138293813,28.5918138293813,4168.58128383312,0.0,1.0
2016-10-21,33.83,33.8877,33.7,33.7,2108,28.6070348352055,28.6558266149865,28.4971053486972,28.4971053486972,2492.87073654475,0.0,1.0
2016-10-24,33.83,33.83,33.83,33.83,119,28.6070348352055,28.6070348352055,28.6070348352055,28.6070348352055,140.726573837204,0.0,1.0
2016-10-25,34.17,34.22,34.13,34.22,4843,28.8945427229965,28.9368232947305,28.8607182656093,28.9368232947305,5727.21678229896,0.0,1.0
2016-10-26,34.1184,34.132,34.0,34.0,843,28.8509091729671,28.8624094884787,28.750788779101,28.750788779101,996.911779367751,0.0,1.0
2016-10-27,34.0,34.15,33.8919,34.15,3351,28.750788779101,28.8776304943029,28.6593781830122,28.8776304943029,3962.81301620562,0.0,1.0
2016-10-28,34.03,34.13,33.92,34.0,2996,28.7761571221414,28.8607182656093,28.6831398643267,28.750788779101,3542.99844719548,0.0,1.0
2016-10-31,33.9101,34.0,33.9101,34.0,1221,28.6747683111233,28.750788779101,28.6747683111233,28.750788779101,1443.92560214475,0.0,1.0
2016-11-01,33.55,34.03,33.4501,34.0,5358,28.3702636334953,28.7761571221414,28.2857870511708,28.750788779101,6336.24355142635,0.0,1.0
2016-11-02,33.245,33.44,33.2158,33.44,1138,28.112352145918,28.2772463756805,28.0876602920254,28.2772463756805,1345.77177333393,0.0,1.0
2016-11-03,33.03,33.37,33.0001,33.37,1255,27.930545687462,28.218053575253,27.905261905565,28.218053575253,1484.13319466966,0.0,1.0
2016-11-04,32.67,32.85,32.6367,32.78,9993,27.6261255709774,27.7783356292197,27.5979667102025,27.7191428287921,11817.4844735729,0.0,1.0
2016-11-07,33.3952,33.479,33.06,33.06,1364,28.2393629834069,28.310225221633,27.9559140305023,27.9559140305023,1613.03400599954,0.0,1.0
2016-11-08,33.6009,33.849,33.42,33.4251,1352,28.4133052555204,28.6231014524644,28.2603341469869,28.2646467653038,1598.84309099075,0.0,1.0
2016-11-09,32.98,32.9992,32.5723,32.75,4588,27.888265115728,27.9045008552738,27.5435093338092,27.6937744857517,5425.65983836209,0.0,1.0
2016-11-10,32.7039,32.826,32.6595,32.82,7961,27.654791798613,27.7580409547873,27.6172466509132,27.7529672861793,9414.48953208384,0.0,1.0
2016-11-11,32.961,33.0,32.9197,32.95,2637,27.8721984984691,27.9051773444216,27.8372747462168,27.8628967726876,3118.4535731824,0.0,1.0
2016-11-14,32.83,33.03,32.83,33.03,4809,27.7614234005261,27.930545687462,27.7614234005261,27.930545687462,5687.00918977404,0.0,1.0
2016-11-15,32.918,32.918,32.8328,32.8328,1202,27.8358372067778,27.8358372067778,27.7637911125432,27.7637911125432,1421.45665338083,0.0,1.0
2016-11-16,32.7878,32.83,32.7878,32.83,822,27.7257385979826,27.7614234005261,27.7257385979826,27.7614234005261,972.077678102363,0.0,1.0
2016-11-17,32.91,32.91,32.57,32.57,16077,27.8290723153004,27.8290723153004,27.5415644275094,27.5415644275094,19012.2783830313,0.0,1.0
2016-11-18,32.93,32.935,32.8719,32.935,851,27.845984543994,27.8502126011674,27.7968545196391,27.8502126011674,1006.37238937362,0.0,1.0
2016-11-21,33.07,33.2005,33.03,33.03,4075,27.9643701448491,28.0747224370748,27.930545687462,27.930545687462,4818.99822173617,0.0,1.0
2016-11-22,33.1,33.1,32.99,33.01,3107,27.9897384878895,27.9897384878895,27.8967212300748,27.9136334587684,3674.26441102682,0.0,1.0
2016-11-23,32.91,32.91,32.91,32.91,513,27.8290723153004,27.8290723153004,27.8290723153004,27.8290723153004,606.661616625928,0.0,1.0
2016-11-25,33.56,33.56,33.56,33.56,1262,28.3787197478421,28.3787197478421,28.3787197478421,28.3787197478421,1492.41122842479,0.0,1.0
2016-11-28,33.49,33.519,33.4535,33.4701,1621,28.3195269474145,28.3440496790202,28.2886621300487,28.3026992798644,1916.95610243787,0.0,1.0
2016-11-29,33.51,33.55,33.4935,33.55,1069,28.3364391761081,28.3702636334953,28.3224865874359,28.3702636334953,1264.17401203336,0.0,1.0
2016-11-30,33.4445,33.71,33.4445,33.71,2512,28.2810516271366,28.505561463044,28.2810516271366,28.505561463044,2970.6315418408,0.0,1.0
2016-12-01,33.66,33.7399,33.66,33.7,1747,28.46328089131,28.5308452449409,28.46328089131,28.4971053486972,2065.96071003021,0.0,1.0
2016-12-02,33.44,33.53,33.31,33.31,4100,28.2772463756805,28.3533514048017,28.1673168891722,28.1673168891722,4848.56262800449,0.0,1.0
2016-12-05,33.84,33.94,33.82,33.94,6977,28.6154909495523,28.7000520930202,28.5985787208587,28.7000520930202,8250.83450136276,0.0,1.0
2016-12-06,34.0875,34.0875,34.0255,34.0312,1237,28.8247797796355,28.8247797796355,28.7723518706853,28.777171855863,1462.84682215647,0.0,1.0
2016-12-07,35.16,35.2479,34.42,34.42,22848,29.7316980433292,29.8060272884375,29.1059455816664,29.1059455816664,27019.502176743,0.0,1.0
2016-12-08,35.3401,35.66,35.3401,35.66,4503,29.8839926627149,30.1545037606689,29.8839926627149,30.1545037606689,5325.14085704982,0.0,1.0
2016-12-09,35.4,35.56,35.19,35.56,6788,29.9346447876522,30.0699426172009,29.7570663863695,30.0699426172009,8027.32758997427,0.0,1.0
2016-12-12,35.085,35.3,35.08,35.3,3795,29.6682771857282,29.8500836441843,29.6640491285548,29.8500836441843,4487.87687153099,0.0,1.0
2016-12-13,35.41,35.6,35.2563,35.6,18225,29.943100901999,30.1037670745881,29.8131304244888,30.1037670745881,21552.4521696053,0.0,1.0
2016-12-14,35.1501,35.31,35.1501,35.31,1723,29.7233264901258,29.8585397585311,29.7233264901258,29.8585397585311,2037.57888001262,0.0,1.0
2016-12-15,34.952,35.17,34.9394,35.17,3216,29.5558108649158,29.740154157676,29.5451561608389,29.740154157676,3803.1652223567,0.0,1.0
2016-12-16,34.894,35.02,34.894,34.95,986,29.5067654017044,29.613312442474,29.5067654017044,29.5541196420465,1166.02018322254,0.0,1.0
2016-12-19,35.0639,35.2699,35.0639,35.2699,1758,29.6504347844565,29.8246307400004,29.6504347844565,29.8246307400004,2078.96904878826,0.0,1.0
2016-12-20,35.215,35.26,35.1,35.1,3870,29.7782066722365,29.8162591867971,29.6809613572484,29.6809613572484,4576.57009033595,0.0,1.0
2016-12-21,35.015,35.47,34.995,35.47,2778,29.8286051137434,30.2162108634722,29.8115674983707,30.2162108634722,3261.01973689619,0.2596,1.0
2016-12-22,34.7414,34.97,34.7414,34.97,499,29.595530535445,29.7902704791549,29.595530535445,29.7902704791549,585.76272451807,0.0,1.0
2016-12-23,34.8227,34.9377,34.73,34.8,4071,29.664788441935,29.762754730328,29.5858190946825,29.645450748487,4778.83777858329,0.0,1.0
2016-12-27,34.77,34.77,34.7636,34.7636,584,29.6198943254279,29.6198943254279,29.6144422885087,29.6144422885087,685.541946129366,0.0,1.0
2016-12-28,34.61,34.82,34.61,34.82,2205,29.4835934024464,29.6624883638597,29.4835934024464,29.6624883638597,2588.39039591652,0.0,1.0
2016-12-29,34.46,34.4891,34.3924,34.45,1291,29.3558112871512,29.3806010175184,29.2982241471915,29.3472924794648,1515.47029529625,0.0,1.0
2016-12-30,34.42,34.55,34.365,34.55,2213,29.3217360564058,29.4324805563283,29.2748826141309,29.4324805563283,2597.78138147994,0.0,1.0
2017-01-03,35.0255,35.13,34.91,35.13,3435,29.8375498618141,29.9265714021364,29.7391576330368,29.9265714021364,4032.25442629173,0.0,1.0
2017-01-04,35.85,35.91,35.5873,35.72,8796,30.5399255555534,30.5910384016715,30.3161364776331,30.4291810556309,10325.3886269758,0.0,1.0
2017-01-05,35.91,36.46,35.83,36.46,14110,30.5910384016715,31.0595728244205,30.5228879401807,31.0595728244205,16563.3507874749,0.0,1.0
2017-01-06,35.68,35.79,35.4401,35.79,1772,30.3951058248855,30.4888127094353,30.19073962849,30.4888127094353,2080.10330229663,0.0,1.0
2017-01-09,35.6444,35.8599,35.6444,35.79,1837,30.3647788695221,30.5483591751629,30.3647788695221,30.4888127094353,2156.40505999939,0.0,1.0
2017-01-10,35.83,36.11,35.56,35.56,116784,30.5228879401807,30.7614145553984,30.2928801326493,30.2928801326493,137089.607254746,0.0,1.0
2017-01-11,36.16,36.16,35.7718,35.81,14544,30.8040085938301,30.8040085938301,30.4733084794461,30.505850324808,17072.8117542902,0.0,1.0
2017-01-12,35.9275,35.99,35.51,35.99,16728,30.6059463151226,30.6591888631622,30.2502860942176,30.6591888631622,19636.5508131028,0.0,1.0
2017-01-13,36.035,36.035,35.7,35.7,2547,30.6975234977508,30.6975234977508,30.4121434402582,30.4121434402582,2989.85502875256,0.0,1.0
2017-01-17,35.87,36.0482,35.86,36.01,2688,30.5569631709261,30.7087683238968,30.5484443632397,30.6762264785349,3155.37114930776,0.0,1.0
2017-01-18,35.99,36.1191,35.99,36.11,1709,30.6591888631622,30.769166670393,30.6591888631622,30.7614145553984,2006.14929098474,0.0,1.0
2017-01-19,36.03,36.1886,36.01,36.1658,5246,30.6932640939076,30.8283723838131,30.6762264785349,30.8089495022882,6158.13878321002,0.0,1.0
2017-01-20,36.1108,36.3,36.1108,36.3,2102,30.7620960600133,30.923271901439,30.7620960600133,30.923271901439,2467.48145678754,0.0,1.0
2017-01-23,36.15,36.19,36.15,36.19,1017,30.7954897861438,30.8295650168892,30.7954897861438,30.8295650168892,1193.82903974925,0.0,1.0
2017-01-24,36.3282,36.4378,36.05,36.05,3139,30.9472949391145,31.0406610713569,30.7103017092803,30.7103017092803,3684.78796044534,0.0,1.0
2017-01-25,36.58,36.68,36.5508,36.64,3092,31.1617985166567,31.2469865935202,31.1369235982126,31.2129113627748,3629.61592026027,0.0,1.0
2017-01-26,36.275,36.5,36.25,36.5,8928,30.9019748822231,31.0936480551659,30.8806778630073,31.0936480551659,10480.3398887722,0.0,1.0
2017-01-27,35.99,35.99,35.99,35.99,293,30.6591888631622,30.6591888631622,30.6591888631622,30.6591888631622,343.94484626011,0.0,1.0
2017-01-30,35.59,35.86,35.53,35.86,4304,30.3184365557084,30.5484443632397,30.2673237095903,30.5484443632397,5052.35023311778,0.0,1.0
2017-01-31,35.6975,35.6975,35.4237,35.53,2955,30.4100137383366,30.4100137383366,30.1767687838844,30.2673237095903,3468.79529248677,0.0,1.0
2017-02-01,35.6,35.73,35.5939,35.73,1425,30.3269553633947,30.4376998633172,30.321758890706,30.4376998633172,1672.76930348347,0.0,1.0
2017-02-02,35.4704,35.48,35.3647,35.48,1334,30.2165516157797,30.2247296711585,30.126507818535,30.2247296711585,1565.94684269961,0.0,1.0
2017-02-03,35.6927,35.779,35.6256,35.6256,891,30.4059247106471,30.4794420209803,30.3487635110718,30.3487635110718,1045.92101712545,0.0,1.0
2017-02-06,35.56,35.6068,35.4618,35.55,2800,30.2928801326493,30.3327481526214,30.2092254411694,30.284361324963,3286.84494719559,0.0,1.0
2017-02-07,35.36,35.49,35.309,35.49,6335,30.1225039789224,30.2332484788449,30.079058059722,30.2332484788449,7436.48669303001,0.0,1.0
2017-02-08,35.61,35.61,35.59,35.59,1088,30.3354741710811,30.3354741710811,30.3184365557084,30.3184365557084,1277.17403662457,0.0,1.0
2017-02-09,35.48,35.69,35.3201,35.44,11736,30.2247296711585,30.4036246325718,30.0885139362539,30.1906544404132,13776.5758215312,0.0,1.0
2017-02-10,35.75,35.8312,35.62,35.62,1939,30.4547374786899,30.5239101971031,30.3439929787674,30.3439929787674,2276.14012593294,0.0,1.0
2017-02-13,36.28,36.44,36.14,36.44,296524,30.9062342860663,31.0425352090478,30.7869709784574,31.0425352090478,348081.575400794,0.0,1.0
2017-02-14,36.49,36.6076,36.32,36.32,2544,31.0851292474796,31.185310425871,30.9403095168117,30.9403095168117,2986.33340916627,0.0,1.0
2017-02-15,36.495,36.495,36.36,36.36,36897,31.0893886513227,31.0893886513227,30.9743847475571,30.9743847475571,43312.3992916699,0.0,1.0
2017-02-16,36.29,36.31,36.25,36.25,3032,30.9147530937526,30.9317907091253,30.8806778630073,30.8806778630073,3559.18352853465,0.0,1.0
2017-02-17,36.21,36.21,35.93,36.01,3261,30.8466026322619,30.8466026322619,30.6080760170442,30.6762264785349,3828.00049028743,0.0,1.0
2017-02-21,36.69,36.7057,36.39,36.39,4539,31.2555054012065,31.2688799292741,30.9999411706161,30.9999411706161,5328.21043404313,0.0,1.0
2017-02-22,36.67,36.67,36.59,36.59,545,31.2384677858338,31.2384677858338,31.170317324343,31.170317324343,639.760891507713,0.0,1.0
2017-02-23,36.36,36.59,36.36,36.59,861,30.9743847475571,31.170317324343,30.9743847475571,31.170317324343,1010.70482126264,0.0,1.0
2017-02-24,36.106,36.106,35.96,35.97,920,30.7580070323239,30.7580070323239,30.6336324401032,30.6421512477895,1079.96333979283,0.0,1.0
2017-02-27,36.05,36.15,36.0101,36.07,38335,30.7103017092803,30.7954897861438,30.6763116666118,30.727339324653,45000.4289466939,0.0,1.0
2017-02-28,35.97,36.16,35.91,36.16,2299,30.6421512477895,30.8040085938301,30.5910384016715,30.8040085938301,2698.73447628667,0.0,1.0
2017-03-01,36.61,36.72,36.48,36.56,49958,31.1873549397157,31.2810618242656,31.0766104397932,31.144760901284,58644.3570971419,0.0,1.0
2017-03-02,36.3124,36.7,36.3124,36.7,5707,30.9338352229701,31.2640242088929,30.9338352229701,31.2640242088929,6699.29432630185,0.0,1.0
2017-03-03,36.36,36.46,36.2777,36.3,3381,30.9743847475571,31.0595728244205,30.9042749602984,30.923271901439,3968.86527373867,0.0,1.0
2017-03-06,36.29,36.55,36.28,36.55,12298,30.9147530937526,31.1362420935977,30.9062342860663,31.1362420935977,14436.2925573612,0.0,1.0
2017-03-07,36.33,36.43,36.33,36.43,2111,30.948828324498,31.0340164013615,30.948828324498,31.0340164013615,2478.04631554639,0.0,1.0
2017-03-08,36.37,36.54,36.36,36.54,42777,30.9829035552434,31.1277232859113,30.9743847475571,31.1277232859113,50214.7736807806,0.0,1.0
2017-03-09,36.26,36.43,36.115,36.43,5483,30.8891966706936,31.0340164013615,30.7656739592416,31.0340164013615,6436.34673052621,0.0,1.0
2017-03-10,36.48,36.51,36.43,36.474,5574,31.0766104397932,31.1021668628523,31.0340164013615,31.0714991551814,6543.16919131008,0.0,1.0
2017-03-13,36.7515,36.7585,36.57,36.57,1768,31.3078960684776,31.313859233858,31.1532797089704,31.1532797089704,2075.40780951492,0.0,1.0
2017-03-14,36.725,36.725,36.52,36.52,11706,31.2853212281087,31.2853212281087,31.1106856705386,31.1106856705386,13741.3596256684,0.0,1.0
2017-03-15,37.12,37.12,36.635,36.635,12235,31.6218141317194,31.6218141317194,31.2086519589316,31.2086519589316,14362.3385460493,0.0,1.0
2017-03-16,37.1,37.13,37.02,37.09,20088,31.6047765163467,31.6303329394058,31.536626054856,31.5962577086604,23580.7647497375,0.0,1.0
2017-03-17,36.53,36.81,36.53,36.81,14845,31.119204478225,31.3577310934427,31.119204478225,31.3577310934427,17426.1475861137,0.0,1.0
2017-03-20,36.49,36.6786,36.47,36.6022,1091,31.0851292474796,31.2457939604441,31.0680916321069,31.1807102697204,1280.69565621085,0.0,1.0
2017-03-21,36.02,36.84,36.02,36.84,5743,30.6847452862213,31.3832875165017,30.6847452862213,31.3832875165017,6741.55376133723,0.0,1.0
2017-03-22,36.18,36.25,36.0184,36.03,1972,30.8210462092028,30.8806778630073,30.6833822769915,30.6932640939076,2314.87794138204,0.0,1.0
2017-03-23,36.27,36.27,36.085,36.085,311,30.9004414968396,30.9004414968396,30.7428296502194,30.7428296502194,365.04235711822,0.0032,1.0
2017-03-24,36.4095,36.425,36.25,36.29,1545,31.0192893487505,31.0324946656295,30.883402378286,30.9174806153931,1813.47408922074,0.0,1.0
2017-03-27,36.2679,36.335,36.1587,36.2,2635,30.8986523893915,30.9558186321386,30.8056188020891,30.8408045819022,3092.88299359006,0.0,1.0
2017-03-28,36.829,36.83,36.825,36.825,544,31.3766848604109,31.3775368163386,31.3732770367002,31.3732770367002,638.530682547628,0.0,1.0
2017-03-29,36.63,36.63,36.46,36.46,4637,31.2071456308032,31.2071456308032,31.0623131230982,31.0623131230982,5442.76980693631,0.0,1.0
2017-03-30,36.41,36.4856,36.41,36.44,1253,31.0197153267143,31.0841231948467,31.0197153267143,31.0452740045446,1470.73335520621,0.0,1.0
2017-03-31,36.304,36.304,36.22,36.22,1249,30.9294079983806,30.9294079983806,30.8578437004557,30.8578437004557,1466.03827665806,0.0,1.0
2017-04-03,36.1211,36.1291,35.9983,36.09,23731,30.7735852592085,30.7804009066299,30.6689650712898,30.7470894298577,27854.7272565032,0.0,1.0
2017-04-04,35.861,35.92,35.664,35.92,17007,30.5519915224197,30.6022569221527,30.3841562046674,30.6022569221527,19962.3002170726,0.0,1.0
2017-04-05,35.3,35.576,35.285,35.576,16098,30.074044246993,30.3091840830318,30.0612649080779,30.3091840830318,18895.3436170068,0.0,1.0
2017-04-06,35.1775,35.2,35.06,35.1,68925,29.9696796458526,29.9888486542253,29.8695748243506,29.9036530614577,80902.0722327118,0.0,1.0
2017-04-07,35.03,35.1,35.03,35.1,668,29.8440161465203,29.9036530614577,29.8440161465203,29.9036530614577,784.0781175401,0.0,1.0
2017-04-10,34.99,35.067,34.86,34.86,17969,29.8099379094132,29.8755385158443,29.6991836388152,29.6991836388152,21091.4666079013,0.0,1.0
2017-04-11,35.0592,35.06,34.98,35.02,2655,29.8688932596084,29.8695748243506,29.8014183501364,29.8354965872435,3116.3583863308,0.0,1.0
2017-04-12,34.84,34.9,34.84,34.9,454,29.6821445202617,29.7332618759223,29.6821445202617,29.7332618759223,532.89141521438,0.0,1.0
2017-04-13,34.6,34.73,34.58,34.73,3929,29.4776750976192,29.5884293682172,29.4606359790657,29.5884293682172,4611.74090391476,0.0,1.0
2017-04-17,34.95,34.95,34.58,34.58,3056,29.7758596723061,29.7758596723061,29.4606359790657,29.4606359790657,3587.04001078226,0.0,1.0
2017-04-18,34.72,34.73,34.43,34.43,4656,29.5799098089404,29.5884293682172,29.3328425899142,29.3328425899142,5465.07143004,0.0,1.0
2017-04-19,34.79,34.9269,34.79,34.911,1671,29.6395467238778,29.7561794903768,29.6395467238778,29.7426333911267,1961.36906348729,0.0,1.0
2017-04-20,35.4,35.49,35.19,35.19,9679,30.1592398397607,30.2359158732516,29.9803290949486,29.9803290949486,11360.9163168722,0.0,1.0
2017-04-21,35.5,35.5,35.5,35.5,246,30.2444354325284,30.2444354325284,30.2444354325284,30.2444354325284,288.747330710876,0.0,1.0
2017-04-24,35.86,36.01,35.8259,35.94,4249,30.5511395664921,30.6789329556436,30.5220878693583,30.6192960407062,4987.3471877663,0.0,1.0
2017-04-25,36.2958,36.3,36.02,36.02,6976,30.9224219597736,30.9260001746699,30.6874525149204,30.6874525149204,8188.2169879637,0.0,1.0
2017-04-26,36.46,36.47,36.3427,36.3427,1680,31.0623131230982,31.0708326823749,30.9623786927817,30.9623786927817,1971.93299022061,0.0,1.0
2017-04-27,36.22,36.35,36.15,36.35,4645,30.8578437004557,30.9685979710537,30.7982067855184,30.9685979710537,5452.1599640326,0.0,1.0
2017-04-28,36.2132,36.3,36.1808,36.24,2860,30.8520504001475,30.9260001746699,30.8244470280908,30.8748828190093,3356.98116192319,0.0,1.0
2017-05-01,36.32,36.475,36.32,36.3499,961,30.9430392932234,31.0750924620133,30.9430392932234,30.968512775461,1127.99262119167,0.0,1.0
2017-05-02,36.1295,36.25,36.065,36.25,3837,30.780741689001,30.883402378286,30.7257905316658,30.883402378286,4503.75409730743,0.0,1.0
2017-05-03,36.0235,36.0235,35.88,35.88,2481,30.6904343606672,30.6904343606672,30.5681786850456,30.5681786850456,2912.12246948652,0.0,1.0
2017-05-04,35.965,36.02,35.9111,36.02,2069,30.6405949388981,30.6874525149204,30.5946745143964,30.6874525149204,2428.52937902765,0.0,1.0
2017-05-05,36.425,36.425,36.01,36.01,846,31.0324946656295,31.0324946656295,30.6789329556436,30.6789329556436,993.009112932523,0.0,1.0
2017-05-08,36.47,36.47,36.47,36.47,248,31.0708326823749,31.0708326823749,31.0708326823749,31.0708326823749,291.094869984948,0.0,1.0
2017-05-09,36.3,36.3294,36.1601,36.24,1243,30.9260001746699,30.9510476789436,30.8068115403879,30.8748828190093,1458.99565883585,0.0,1.0
2017-05-10,36.2249,36.33,36.2249,36.33,398,30.8620182845013,30.9515588525002,30.8620182845013,30.9515588525002,467.16031554036,0.0,1.0
2017-05-11,36.26,36.36,36.22,36.36,1049,30.8919219375628,30.9771175303305,30.8578437004557,30.9771175303305,1231.28434925085,0.0,1.0
2017-05-12,36.251,36.251,36.181,36.181,871,30.8842543342137,30.8842543342137,30.8246174192763,30.8246174192763,1022.35335385843,0.0,1.0
2017-05-15,36.4267,36.4267,36.4,36.4,530,31.0339429907065,31.0339429907065,31.0111957674376,31.0111957674376,622.097907629123,0.0,1.0
2017-05-16,36.46,36.6,36.46,36.6,681,31.0623131230982,31.1815869529729,31.0623131230982,31.1815869529729,799.33712282157,0.0,1.0
2017-05-17,36.07,36.3339,36.07,36.3339,697,30.7300503113042,30.9548814806181,30.7300503113042,30.9548814806181,818.117437014148,0.0,1.0
2017-05-18,36.1258,36.1258,36.1258,36.1258,100,30.7775894520686,30.7775894520686,30.7775894520686,30.7775894520686,117.376963703608,0.0,1.0
2017-05-19,36.535,36.535,36.46,36.46,500,31.1262098176739,31.1262098176739,31.0623131230982,31.0623131230982,586.884818518041,0.0,1.0
2017-05-22,36.686,36.686,36.61,36.6436,2687,31.2548551627531,31.2548551627531,31.1901065122497,31.2187322314197,3153.91901471595,0.0,1.0
2017-05-23,36.49,36.5125,36.49,36.49,537,31.0878718009285,31.1070408093012,31.0878718009285,31.0878718009285,630.314295088374,0.0,1.0
2017-05-24,36.31,36.35,36.274,36.35,2757,30.9345197339467,30.9685979710537,30.9038493205503,30.9685979710537,3236.08288930847,0.0,1.0
2017-05-25,36.305,36.377,36.2,36.2,2569,30.9302599543083,30.991600781101,30.8408045819022,30.8408045819022,3015.41419754568,0.0,1.0
2017-05-26,36.22,36.2264,36.07,36.11,2022,30.8578437004557,30.8632962183929,30.7300503113042,30.7641285484113,2373.36220608696,0.0,1.0
2017-05-30,36.42,36.42,36.36,36.36,840,31.0282348859911,31.0282348859911,30.9771175303305,30.9771175303305,985.966495110307,0.0,1.0
2017-05-31,36.49,36.75,36.47,36.53,4298,31.0878718009285,31.3093803421245,31.0708326823749,31.1219500380356,5044.86189998107,0.0,1.0
2017-06-01,37.0,37.07,36.53,36.71,4101,31.5223693240437,31.5820062389811,31.1219500380356,31.2753021050174,4813.62928148496,0.0,1.0
2017-06-02,37.5658,37.5658,37.34,37.35,1472,32.0044059879232,32.0044059879232,31.8120343394538,31.8205538987306,1727.78890571711,0.0,1.0
2017-06-05,37.24,37.36,37.175,37.23,6414,31.7268387466861,31.8290734580074,31.6714616113871,31.7183191874094,7528.55845194942,0.0,1.0
2017-06-06,37.1301,37.19,37.1301,37.19,427,31.6332087902344,31.6842409503023,31.6332087902344,31.6842409503023,501.199635014407,0.0,1.0
2017-06-07,37.16,37.16,37.15,37.16,721,31.658682272472,31.658682272472,31.6501627131952,31.658682272472,846.287908303013,0.0,1.0
2017-06-08,37.18,37.18,37.01,37.01,1897,31.6757213910255,31.6757213910255,31.5308888833205,31.5308888833205,2226.64100145744,0.0,1.0
2017-06-09,37.05,37.3,37.04,37.3,1602,31.5649671204275,31.7779561023467,31.5564475611508,31.7779561023467,1880.3789585318,0.0,1.0
2017-06-12,37.05,37.05,37.05,37.05,92,31.5649671204275,31.5649671204275,31.5649671204275,31.5649671204275,107.986806607319,0.0,1.0
2017-06-13,37.5,37.5,37.41,37.41,1932,31.9483472878821,31.9483472878821,31.8716712543912,31.8716712543912,2267.72293875371,0.0,1.0
2017-06-14,37.5,37.57,37.5,37.57,350,31.9483472878821,32.0079842028195,31.9483472878821,32.0079842028195,410.819372962628,0.0,1.0
2017-06-15,37.015,37.03,36.91,37.0,3116,31.5351486629588,31.547928001874,31.4456932905528,31.5223693240437,3657.46618900443,0.0,1.0
2017-06-16,36.97,36.97,36.935,36.935,428,31.4968106462134,31.4968106462134,31.4669921887447,31.4669921887447,502.373404651442,0.0,1.0
2017-06-19,37.125,37.1669,37.08,37.1669,975,31.6288638150033,31.6645607683729,31.5905257982578,31.6645607683729,1144.42539611018,0.0,1.0
2017-06-20,36.865,36.865,36.865,36.865,286,31.4073552738073,31.4073552738073,31.4073552738073,31.4073552738073,335.698116192319,0.0,1.0
2017-06-21,36.93,37.012,36.93,37.012,854,31.4627324091063,31.5325927951758,31.4627324091063,31.5325927951758,1002.39927002881,0.0,1.0
2017-06-22,36.6612,36.6675,36.5401,36.585,2033,31.6185551482784,31.6239886010141,31.5141121123588,31.5528362437609,2357.2304063381,0.4517,1.0
2017-06-23,36.48,36.5348,36.48,36.5348,231,31.4622786981658,31.5095411124383,31.4622786981658,31.5095411124383,267.840739726563,0.0,1.0
2017-06-26,36.7528,36.7815,36.73,36.73,651,31.6975558261499,31.7223082219459,31.6778919019635,31.6778919019635,754.823902865767,0.0,1.0
2017-06-27,36.7,36.73,36.57,36.57,993,31.6520183175078,31.6778919019635,31.539899451533,31.539899451533,1151.36733570769,0.0,1.0
2017-06-28,36.9483,36.9483,36.83,36.83,1084,31.8661653515197,31.8661653515197,31.7641371834826,31.7641371834826,1256.88035438785,0.0,1.0
2017-06-29,36.64,36.85,36.64,36.85,1122,31.6002711485964,31.7813862397865,31.6002711485964,31.7813862397865,1300.94073581473,0.0,1.0
2017-06-30,36.76,36.76,36.73,36.73,458,31.7037654864193,31.7037654864193,31.6778919019635,31.6778919019635,531.043544566085,0.0,1.0
2017-07-03,37.2,37.2,37.06,37.09,867,32.0832447251033,32.0832447251033,31.9625013309766,31.9883749154323,1005.27238676593,0.0,1.0
2017-07-05,37.0,37.12,37.0,37.12,5911,31.9107541620651,32.014248499888,31.9107541620651,32.014248499888,6853.70827932342,0.0,1.0
2017-07-06,36.86,36.96,36.86,36.96,6826,31.7900107679384,31.8762560494575,31.7900107679384,31.8762560494575,7914.63588473383,0.0,1.0
2017-07-07,37.13,37.13,36.9,36.9792,25415,32.0228730280399,32.0228730280399,31.824508880546,31.8928151435091,29468.2787885307,0.0,1.0
2017-07-10,36.96,37.05,36.875,37.05,13175,31.8762560494575,31.9538768028246,31.8029475601662,31.9538768028246,15276.1980341881,0.0,1.0
2017-07-11,37.31,37.33,37.19,37.19,3571,32.1781145347743,32.1953635910781,32.0746201969514,32.0746201969514,4140.516370405,0.0,1.0
2017-07-12,37.72,37.82,37.49,37.49,460,32.5317201890026,32.6179654705217,32.3333560415087,32.3333560415087,533.362512009605,0.0,1.0
2017-07-13,37.71,37.76,37.62,37.62,3949,32.5230956608507,32.5662183016102,32.4454749074835,32.4454749074835,4578.80121723028,0.0,1.0
2017-07-14,38.0,38.0,37.8,37.8,407,32.773206977256,32.773206977256,32.6007164142178,32.6007164142178,471.909874756325,0.0,1.0
2017-07-17,38.02,38.05,38.02,38.05,337,32.7904560335599,32.8163296180156,32.7904560335599,32.8163296180156,390.746014233123,0.0,1.0
2017-07-18,37.7935,37.82,37.7001,37.72,2954,32.5951104709191,32.6179654705217,32.5145573779803,32.5317201890026,3425.11491407907,0.0,1.0
2017-07-19,37.9675,37.9675,37.75,37.76,481,32.7451772607623,32.7451772607623,32.5575937734583,32.5662183016102,557.711670166566,0.0,1.0
2017-07-20,38.1,38.1,37.97,37.97,526,32.8594522587751,32.8594522587751,32.7473333928003,32.7473333928003,609.888437645767,0.0,1.0
2017-07-21,37.5324,37.67,37.4,37.67,8895,32.3699240408728,32.488597548243,32.2557352881415,32.488597548243,10313.6077050553,0.0,1.0
2017-07-24,37.34,37.36,37.33,37.36,3136,32.20398811923,32.2212371755338,32.1953635910781,32.2212371755338,3636.1409514394,0.0,1.0
2017-07-25,37.426,37.426,37.426,37.426,454,32.2781590613364,32.2781590613364,32.2781590613364,32.2781590613364,526.405609679046,0.0,1.0
2017-07-26,37.5053,37.5053,37.374,37.38,1965,32.3465515695811,32.3465515695811,32.2333115149465,32.2384862318377,2278.38551325842,0.0,1.0
2017-07-27,37.4764,37.6,37.3801,37.45,1899,32.3216266832221,32.4282258511797,32.2385724771192,32.298857928901,2201.85958762226,0.0,1.0
2017-07-28,37.29,37.29,37.2,37.29,2253,32.1608654784705,32.1608654784705,32.0832447251033,32.1608654784705,2612.3168251253,0.0,1.0
2017-07-31,37.29,37.29,37.26,37.29,928,32.1608654784705,32.1608654784705,32.1349918940147,32.1608654784705,1076.00089379329,0.0,1.0
2017-08-01,37.3,37.36,37.29,37.35,6037,32.1694900066224,32.2212371755338,32.1608654784705,32.2126126473819,6999.80322826518,0.0,1.0
2017-08-02,37.29,37.34,37.29,37.3,3388,32.1608654784705,32.20398811923,32.1608654784705,32.1694900066224,3928.33084932291,0.0,1.0
2017-08-03,37.24,37.25,37.22,37.25,1471,32.1177428377109,32.1263673658628,32.1004937814071,32.1263673658628,1705.60055470898,0.0,1.0
2017-08-04,37.627,37.627,37.6072,37.6072,399,32.4515120771898,32.4515120771898,32.434435511449,32.434435511449,462.634004982245,0.0,1.0
2017-08-07,37.6275,37.6428,37.6101,37.6428,577,32.4519433035974,32.4651388316698,32.4369366246131,32.4651388316698,669.022107455527,0.0,1.0
2017-08-08,37.76,37.824,37.76,37.76,993,32.5662183016102,32.6214152817824,32.5662183016102,32.5662183016102,1151.36733570769,0.0,1.0
2017-08-09,37.6343,37.6343,37.49,37.49,15316,32.4578079827407,32.4578079827407,32.3333560415087,32.3333560415087,17758.6526824763,0.0,1.0
2017-08-10,37.34,37.34,37.34,37.34,292,32.20398811923,32.20398811923,32.20398811923,32.20398811923,338.569246753923,0.0,1.0
2017-08-11,37.22,37.22,37.22,37.22,115,32.1004937814071,32.1004937814071,32.1004937814071,32.1004937814071,133.340628002401,0.0,1.0
2017-08-14,37.7114,37.7114,37.52,37.52,923,32.5243030947919,32.5243030947919,32.3592296259644,32.3592296259644,1070.20347518449,0.0,1.0
2017-08-15,37.55,37.59,37.515,37.59,1144,32.3851032104201,32.4196013230278,32.3549173618884,32.4196013230278,1326.44937769345,0.0,1.0
2017-08-16,37.6342,37.705,37.57,37.57,2947,32.4577217374592,32.5187833967747,32.4023522667239,32.4023522667239,3416.99852802675,0.0,1.0
2017-08-17,37.6342,37.6342,37.6342,37.6342,79,32.4577217374592,32.4577217374592,32.4577217374592,32.4577217374592,91.5992140190408,0.0,1.0
2017-08-18,37.1836,37.1836,37.09,37.09,597,32.0691004989341,32.0691004989341,31.9883749154323,31.9883749154323,692.211781890728,0.0,1.0
2017-08-21,37.047,37.0926,36.9201,36.9201,340,31.9512894443791,31.9906172927518,31.8418441821313,31.8418441821313,394.224465398403,0.0,1.0
2017-08-22,37.3977,37.3977,37.15,37.15,1797,32.2537516466665,32.2537516466665,32.0401220843437,32.0401220843437,2083.59224800274,0.0,1.0
2017-08-23,37.36,37.4032,37.36,37.4032,469,32.2212371755338,32.2584951371501,32.2212371755338,32.2584951371501,543.797865505446,0.0,1.0
2017-08-24,37.455,37.5,37.455,37.5,705,32.303170192977,32.3419805696606,32.303170192977,32.3419805696606,817.436023840807,0.0,1.0
2017-08-25,37.7554,37.7554,37.64,37.64,1598,32.5622510186603,32.5622510186603,32.4627239637873,32.4627239637873,1852.8549873725,0.0,1.0
2017-08-28,37.5691,37.605,37.5691,37.605,1756,32.4015760591903,32.4325381152556,32.4015760591903,32.4325381152556,2036.05341541058,0.0,1.0
2017-08-29,37.54,37.54,37.18,37.18,9031,32.3764786822682,32.3764786822682,32.0659956687995,32.0659956687995,10471.2974912147,0.0,1.0
2017-08-30,37.455,37.4799,37.42,37.42,2221,32.303170192977,32.3246452680752,32.2729843444453,32.2729843444453,2575.21334602898,0.0,1.0
2017-08-31,37.69,37.69,37.5581,37.5581,5113,32.5058466045468,32.5058466045468,32.3920890782232,32.3920890782232,5928.44026935895,0.0,1.0
2017-09-01,37.86,37.9404,37.73,37.73,16329,32.6524635831293,32.7218047894707,32.5403447171545,32.5403447171545,18933.2096926192,0.0,1.0
2017-09-05,37.75,37.92,37.631,37.92,3258,32.5575937734583,32.7042107520408,32.4549618884506,32.7042107520408,3777.59796549412,0.0,1.0
2017-09-06,38.146,38.19,38.1001,38.19,3435,32.8991250882739,32.9370730121423,32.8595385040567,32.9370730121423,3982.82658424564,0.0,1.0
2017-09-07,38.46,38.54,38.4396,38.44,6010,33.1699352722439,33.2389314974592,33.152341234814,33.1526862159401,6968.49716777766,0.0,1.0
2017-09-08,38.4,38.43,38.3385,38.43,4728,33.1181881033324,33.1440616877882,33.0651472551982,33.1440616877882,5482.03903648134,0.0,1.0
2017-09-11,38.67,38.69,38.54,38.54,20311,33.351050363434,33.3682994197378,33.2389314974592,33.2389314974592,23550.2738726676,0.0,1.0
2017-09-12,39.2,39.28,39.14,39.28,10348,33.8081503554852,33.8771465807005,33.7564031865737,33.8771465807005,11998.3375527726,0.0,1.0
2017-09-13,39.27,39.32,39.18,39.32,9146,33.8685220525485,33.9116446933081,33.7909012991814,33.9116446933081,10604.6381192171,0.0,1.0
2017-09-14,39.4,39.4,39.11,39.11,6135,33.9806409185234,33.9806409185234,33.730529602118,33.730529602118,7113.43263299766,0.0,1.0
2017-09-15,39.495,39.56,39.442,39.46,4480,34.0625739359665,34.1186333689539,34.0168639367614,34.0323880874348,5194.48707348485,0.0,1.0
2017-09-18,39.83,39.94,39.83,39.88,6325,34.3514956290555,34.4463654387265,34.3514956290555,34.394618269815,7333.73454013207,0.0,1.0
2017-09-19,40.12,40.19,40.0606,40.17,8915,34.6016069454609,34.6619786425242,34.5503772482385,34.6447295862204,10336.7973794905,0.0,1.0
2017-09-20,40.38,40.5428,40.31,40.4,9753,34.8258446774105,34.9662519957236,34.7654729803471,34.8430937337143,11308.4447383254,0.0,1.0
2017-09-21,40.43,40.47,40.4,40.4,2522,35.0124794666178,35.0471195650265,34.9864993928113,34.9864993928113,2912.23191140224,0.1664,1.0
2017-09-22,40.31,40.3504,40.31,40.31,6344,34.9085591713917,34.9435456707845,34.9085591713917,34.9085591713917,7325.61429259943,0.0,1.0
2017-09-25,40.005,40.41,39.88,40.41,18904,34.6444284210251,34.9951594174135,34.5361781134979,34.9951594174135,21829.0372930801,0.0,1.0
2017-09-26,40.2867,40.38,40.21,40.35,6977,34.8883813140686,34.9691793436069,34.8219589253698,34.9431992698004,8056.55909827652,0.0,1.0
2017-09-27,40.4,40.4,40.18,40.36,4069,34.9864993928113,34.9864993928113,34.7959788515633,34.9518592944026,4698.60097045825,0.0,1.0
2017-09-28,40.1282,40.17,40.12,40.17,3412,34.751119924124,34.7873188269611,34.7440187039502,34.7873188269611,3939.94261764648,0.0,1.0
2017-09-29,40.278,40.32,40.1,40.1,3456,34.8808470926647,34.9172191959938,34.7266986547458,34.7266986547458,3990.75078739339,0.0,1.0
2017-10-02,40.407,40.407,40.28,40.28,3798,34.9925614100328,34.9925614100328,34.8825790975851,34.8825790975851,4385.66883406253,0.0,1.0
2017-10-03,41.08,41.08,40.76,40.76,5469,35.5753810657596,35.5753810657596,35.2982602784898,35.2982602784898,6315.22455331437,0.0,1.0
2017-10-04,41.39,41.43,41.2618,41.27,9801,35.8438418284272,35.8784819268359,35.7328203130272,35.739921533201,11317.5198111234,0.0,1.0
2017-10-05,41.47,41.55,41.45,41.45,3105,35.9131220252446,35.9824022220621,35.8958019760403,35.8958019760403,3585.44016054875,0.0,1.0
2017-10-06,41.7,41.719,41.46,41.46,8754,36.1123025910948,36.128756637839,35.9044620006425,35.9044620006425,10108.5163173732,0.0,1.0
2017-10-09,41.52,41.775,41.51,41.68,6954,35.9564221482556,36.1772527756112,35.9477621236534,36.0949825418904,8030.00028227246,0.0,1.0
2017-10-10,41.75,41.78,41.52,41.6,7175,36.1556027141057,36.1815827879123,35.9564221482556,36.025702345073,8285.19586213761,0.0,1.0
2017-10-11,41.7368,41.755,41.6538,41.72,2809,36.1441714816308,36.1599327264068,36.0722932774327,36.1296226402992,3243.63974588775,0.0,1.0
2017-10-12,41.6779,41.82,41.6779,41.7,6553,36.093163936724,36.216222886321,36.093163936724,36.1123025910948,7566.95309889725,0.0,1.0
2017-10-13,41.87,41.97,41.8229,41.8229,2328,36.2595230093319,36.3461232553537,36.2187342934556,36.2187342934556,2688.2140720636,0.0,1.0
2017-10-16,41.66,41.82,41.64,41.82,18119,36.0776624926861,36.216222886321,36.0603424434817,36.216222886321,20922.57335555,0.0,1.0
2017-10-17,41.6,41.67,41.55,41.67,17693,36.025702345073,36.0863225172883,35.9824022220621,36.0863225172883,20430.6578939095,0.0,1.0
2017-10-18,41.88,41.88,41.8119,41.88,4355,36.2681830339341,36.2681830339341,36.2092082663932,36.2681830339341,5028.85407381314,0.0,1.0
2017-10-19,41.415,41.415,41.355,41.38,2754,35.8654918899326,35.8654918899326,35.8135317423196,35.835181803825,3180.12953370411,0.0,1.0
2017-10-20,41.52,41.52,41.4076,41.47,3555,35.9564221482556,35.9564221482556,35.859083471727,35.9131220252446,4105.06916932393,0.0,1.0
2017-10-23,41.3782,41.64,41.3782,41.64,2456,35.8336229993966,36.0603424434817,35.8336229993966,36.0603424434817,2836.01965678188,0.0,1.0
2017-10-24,41.7227,41.77,41.58,41.5804,2552,36.1319608469418,36.1729227633101,36.0083822958686,36.0087286968527,2946.87384532058,0.0,1.0
2017-10-25,41.36,41.69,41.25,41.69,8189,35.8178617546207,36.1036425664926,35.7226014839967,36.1036425664926,9456.09322857767,0.0,1.0
2017-10-26,41.68,41.81,41.6672,41.76,3775,36.0949825418904,36.2075628617188,36.0838977103997,36.1642627387079,4359.11001805847,0.0,1.0
2017-10-27,41.475,41.7,41.39,41.7,2315,35.9174520375457,36.1123025910948,35.8438418284272,36.1123025910948,2673.20256736566,0.0,1.0
2017-10-30,41.26,41.3157,41.25,41.25,4067,35.7312615085988,35.779497845633,35.7226014839967,35.7226014839967,4696.29150819703,0.0,1.0
2017-10-31,41.5999,41.5999,41.46,41.51,2493,36.025615744827,36.025615744827,35.9044620006425,35.9477621236534,2878.7447086145,0.0,1.0
2017-11-01,42.0,42.0745,41.98,42.02,9005,36.3721033291602,36.4366205124465,36.3547832799559,36.3894233783646,10398.3538311567,0.0,1.0
2017-11-02,41.9701,42.13,41.9701,42.13,1628,36.3462098555997,36.4846836489886,36.3462098555997,36.4846836489886,1879.90228063554,0.0,1.0
2017-11-03,41.9969,42.0265,41.95,42.01,4302,36.3694187215336,36.395052394356,36.3288032061493,36.3807633537624,4967.65332389073,0.0,1.0
2017-11-06,42.08,42.1841,41.96,42.16,1995,36.4413835259777,36.5315343820864,36.3374632307515,36.5106637227951,2303.68860556997,0.0,1.0
2017-11-07,41.9736,42.0589,41.91,41.91,1503,36.3492408642105,36.4231108740671,36.2941631077406,36.2941631077406,1735.5608893091,0.0,1.0
2017-11-08,41.9077,41.97,41.9,41.97,1657,36.2921713020821,36.3461232553537,36.2855030831384,36.3461232553537,1913.38948342328,0.0,1.0
2017-11-09,41.35,41.41,41.27,41.41,12478,35.8092017300185,35.8611618776316,35.739921533201,35.8611618776316,14408.7350477705,0.0,1.0
2017-11-10,41.28,41.3,41.24,41.28,1501,35.7485815578032,35.7659016070076,35.7139414593945,35.7485815578032,1733.25142704788,0.0,1.0
2017-11-13,41.52,41.54,41.1,41.1,3525,35.9564221482556,35.9737421974599,35.592701114964,35.592701114964,4070.42723540558,0.0,1.0
2017-11-14,41.6,41.77,41.52,41.77,1966,36.025702345073,36.1729227633101,35.9564221482556,36.1729227633101,2270.20140278224,0.0,1.0
2017-11-15,41.18,41.1975,41.02,41.02,2601,35.6619813117814,35.6771363548352,35.5234209181465,35.5234209181465,3003.45567072055,0.0,1.0
2017-11-16,41.8365,41.9,41.6,41.74,1840,36.2305119269146,36.2855030831384,36.025702345073,36.1469426895035,2124.70528032518,0.0,1.0
2017-11-17,41.6795,41.8167,41.65,41.73,3874,36.0945495406603,36.2133650782023,36.0690024680839,36.1382826649013,4473.42839998901,0.0,1.0
2017-11-20,42.05,42.05,41.91,41.91,1688,36.4154034521711,36.4154034521711,36.2941631077406,36.2941631077406,1949.18614847224,0.0,1.0
2017-11-21,42.6064,42.8,42.48,42.48,2328,36.8972472210365,37.0649052973347,36.7877845100649,36.7877845100649,2688.2140720636,0.0,1.0
2017-11-22,42.47,42.75,42.47,42.71,4073,36.7791244854627,37.0216051743238,36.7791244854627,36.9869650759151,4703.2198949807,0.0,1.0
2017-11-24,42.699,42.699,42.49,42.49,1558,36.9774390488527,36.9774390488527,36.7964445346671,36.7964445346671,1799.07110149274,0.0,1.0
2017-11-27,42.25,42.565,42.2,42.34,3480,36.5886039442148,36.8613947191835,36.5453038212039,36.6665441656344,4018.46433452806,0.0,1.0
2017-11-28,42.83,42.83,42.5,42.5,1573,37.0908853711413,37.0908853711413,36.8051045592693,36.8051045592693,1816.39206845191,0.0,1.0
2017-11-29,42.27,42.72,42.27,42.59,2533,36.6059239934191,36.9956251005173,36.6059239934191,36.8830447806889,2924.93395383897,0.0,1.0
2017-11-30,42.4,42.51,42.34,42.51,645,36.7185043132475,36.8137645838715,36.6665441656344,36.8137645838715,744.801579244426,0.0,1.0
2017-12-01,41.9956,42.23,41.83,42.23,3371,36.3682929183353,36.5712838950104,36.2248829109232,36.5712838950104,3892.59864129141,0.0,1.0
2017-12-04,42.2,42.3,42.18,42.18,14440,36.5453038212039,36.6319040672257,36.5279837719995,36.5279837719995,16674.3175260302,0.0,1.0
2017-12-05,42.0,42.428,41.9401,42.3,2502,36.3721033291602,36.7427523821336,36.3202297817932,36.6319040672257,2889.13728879001,0.0,1.0
2017-12-06,41.45,41.69,41.25,41.5,2398,35.8958019760403,36.1036425664926,35.7226014839967,35.9391020990512,2769.04525120641,0.0,1.0
2017-12-07,41.5052,41.61,41.39,41.39,2027,35.9436053118443,36.0343623696752,35.8438418284272,35.8438418284272,2340.64000174954,0.0,1.0
2017-12-08,41.5,41.78,41.5,41.78,822,35.9391020990512,36.1815827879123,35.9391020990512,36.1815827879123,949.188989362664,0.0,1.0
2017-12-11,41.76,42.01,41.7,41.8,4909,36.1642627387079,36.3807633537624,36.1123025910948,36.1989028371166,5668.57512017192,0.0,1.0
2017-12-12,41.74,41.8,41.54,41.67,1814,36.1469426895035,36.1989028371166,35.9737421974599,36.0863225172883,2094.68227092929,0.0,1.0
2017-12-13,42.01,42.21,41.95,42.01,2196,36.3807633537624,36.553963845806,36.3288032061493,36.3807633537624,2535.78956282289,0.0,1.0
2017-12-14,42.0,42.25,42.0,42.11,3093,36.3721033291602,36.5886039442148,36.3721033291602,36.4673635997842,3571.58338698142,0.0,1.0
2017-12-15,41.92,41.92,41.59,41.71,4210,36.3028231323428,36.3028231323428,36.0170423204708,36.120962615697,4861.41805987447,0.0,1.0
2017-12-18,42.15,42.33,42.15,42.21,4765,36.502003698193,36.6578841410322,36.502003698193,36.553963845806,5502.29383736385,0.0,1.0
2017-12-19,42.26,42.5,42.2,42.36,1584,36.5972639688169,36.8051045592693,36.5453038212039,36.6838642148388,1829.09411088864,0.0,1.0
2017-12-20,42.1,42.22,42.1,42.11,602,36.458703575182,36.5626238704082,36.458703575182,36.4673635997842,695.148140628132,0.0,1.0
2017-12-21,41.91,42.1,41.79,41.79,2354,36.5257321656029,36.6913224569765,36.4211488236828,36.4211488236828,2701.00376229848,0.2674,1.0
2017-12-22,42.0,42.0,41.96,41.96,753,36.604169672043,36.604169672043,36.5693085580697,36.5693085580697,863.999929061493,0.0,1.0
2017-12-26,42.12,42.21,42.01,42.01,1805,36.7087530139631,36.7871905204032,36.6128849505364,36.6128849505364,2071.075527166,0.0,1.0
2017-12-27,41.97,42.31,41.97,42.09,1055,36.578023836563,36.8743433053367,36.578023836563,36.6826071784831,1210.51782889758,0.0,1.0
2017-12-28,41.96,41.96,41.96,41.96,313,36.5693085580697,36.5693085580697,36.5693085580697,36.5693085580697,359.13941274402,0.0,1.0
2017-12-29,42.21,42.33,42.19,42.19,1340,36.7871905204032,36.8917738623234,36.7697599634166,36.7697599634166,1537.52975423958,0.0,1.0
2018-01-02,42.56,42.56,42.21,42.21,2584,37.0922252676703,37.0922252676703,36.7871905204032,36.7871905204032,2964.90812310079,0.0,1.0
2018-01-03,43.0,43.06,42.68,42.68,3199,37.4756975213774,37.5279891923375,37.1968086095904,37.1968086095904,3670.56543568089,0.0,1.0
2018-01-04,43.41,43.44,43.04,43.04,16176,37.8330239396045,37.8591697750845,37.5105586353508,37.5105586353508,18560.5084362532,0.0,1.0
2018-01-05,43.81,43.83,43.59,43.59,2698,38.1816350793382,38.1990656363249,37.9898989524847,37.9898989524847,3095.71289323759,0.0,1.0
2018-01-08,43.88,44.13,43.7,43.7,11840,38.2426420287916,38.4605239911252,38.0857670159114,38.0857670159114,13585.3375299974,0.0,1.0
2018-01-09,43.87,43.87,43.67,43.77,6124,38.2339267502983,38.2339267502983,38.0596211804314,38.1467739653648,7026.74045892772,0.0,1.0
2018-01-10,43.66,43.87,43.66,43.83,1419,38.0509059019381,38.2339267502983,38.0509059019381,38.1990656363249,1628.17516512385,0.0,1.0
2018-01-11,43.93,43.93,43.64,43.76,1308,38.2862184212583,38.2862184212583,38.0334753449514,38.1380586868715,1500.81262578012,0.0,1.0
2018-01-12,44.39,44.39,44.25,44.25,1236,38.6871212319521,38.6871212319521,38.5651073330453,38.5651073330453,1418.19908674636,0.0,1.0
2018-01-16,44.62,44.89,44.5,44.8,10079,38.887572637299,39.1228851566193,38.7829892953789,39.0444476501792,11564.7480544632,0.0,1.0
2018-01-17,44.61,44.61,44.45,44.5,2293,38.8788573588057,38.8788573588057,38.7394129029122,38.7829892953789,2631.01173617264,0.0,1.0
2018-01-18,44.05,44.25,44.04,44.25,14113,38.3908017631785,38.5651073330453,38.3820864846851,38.5651073330453,16193.4010608829,0.0,1.0
2018-01-19,44.49,44.51,44.35,44.51,868,38.7742740168856,38.7917045738723,38.6522601179788,38.7917045738723,995.952109462649,0.0,1.0
2018-01-22,44.76,44.76,44.47,44.59,1385,39.0095865362059,39.0095865362059,38.7568434598989,38.861426801819,1589.16321613568,0.0,1.0
2018-01-23,44.89,44.94,44.77,44.88,5507,39.1228851566193,39.166461549086,39.0183018146992,39.114169878126,6318.78832581891,0.0,1.0
2018-01-24,44.8,45.0,44.72,45.0,1482,39.0444476501792,39.2187532200461,38.9747254222325,39.2187532200461,1700.4620117784,0.0,1.0
2018-01-25,44.25,44.65,44.25,44.65,3256,38.5651073330453,38.9137184727791,38.5651073330453,38.9137184727791,3735.9678207493,0.0,1.0
2018-01-26,44.3,44.3,44.29,44.29,445,38.608683725512,38.608683725512,38.5999684470187,38.5999684470187,510.597567639262,0.0,1.0
2018-01-29,44.31,44.31,44.17,44.25,1989,38.6173990040054,38.6173990040054,38.4953851050986,38.5651073330453,2282.19901580785,0.0,1.0
2018-01-30,43.91,44.01,43.82,44.0,4092,38.2687878642716,38.3559406492051,38.1903503578316,38.3472253707117,4695.2028017525,0.0,1.0
2018-01-31,43.69,44.0,43.61,43.91,5408,38.0770517374181,38.3472253707117,38.0073295094713,38.2687878642716,6205.19470964747,0.0,1.0
2018-02-01,43.53,43.76,43.47,43.76,10298,37.9376072815246,38.1380586868715,37.8853156105645,38.1380586868715,11816.0309023576,0.0,1.0
2018-02-02,42.82,43.29,42.82,43.29,4264,37.3188225084972,37.7284405976843,37.3188225084972,37.7284405976843,4892.55736722205,0.0,1.0
2018-02-05,41.56,42.9,41.45,42.66,8866,36.2206974183359,37.3885447364439,36.1248293549091,37.1793780526037,10172.9394037971,0.0,1.0
2018-02-06,42.86,42.88,41.53,41.53,8554,37.3536836224706,37.3711141794573,36.1945515828559,36.1945515828559,9814.9474013174,0.0,1.0
2018-02-07,42.59,43.0,42.39,42.5,3083,37.1183711031503,37.4756975213774,36.9440655332834,37.0399335967102,3537.46584501538,0.0,1.0
2018-02-08,41.57,42.58,41.39,42.58,9859,36.2294126968293,37.109655824657,36.0725376839491,37.109655824657,11312.3177963044,0.0,1.0
2018-02-09,41.46,41.74,40.42,41.74,23081,36.1335446334025,36.3775724312161,35.2271556700947,36.3775724312161,26483.3763116445,0.0,1.0
2018-02-12,42.39,42.39,41.89,41.94,5437,36.9440655332834,36.9440655332834,36.5083016086163,36.551878001083,6238.46960731386,0.0,1.0
2018-02-13,41.97,42.03,41.81,41.85,13032,36.578023836563,36.6303155075231,36.4385793806695,36.4734404946429,14953.050565112,0.0,1.0
2018-02-14,42.67,42.67,42.58,42.6,814,37.1880933310971,37.1880933310971,37.109655824657,37.1270863816436,933.991955187322,0.0,1.0
2018-02-15,42.73,42.73,42.49,42.65,2485,37.2403850020571,37.2403850020571,37.0312183182169,37.1706627741104,2851.31450692936,0.0,1.0
2018-02-16,43.04,43.25,42.89,42.99,4369,37.5105586353508,37.693579483711,37.3798294579506,37.466982242884,5013.03544497962,0.0,1.0
2018-02-20,42.36,42.46,42.33,42.33,2365,36.9179196978034,37.0050724827368,36.8917738623234,36.8917738623234,2713.62527520641,0.0,1.0
2018-02-21,42.28,42.49,42.28,42.41,641,36.8481974698567,37.0312183182169,36.8481974698567,36.9614960902701,735.489979453407,0.0,1.0
2018-02-22,42.3346,42.56,42.2308,42.2308,2409,36.8957828904303,37.0922252676703,36.8053182996694,36.8053182996694,2764.11132683816,0.0,1.0
2018-02-23,42.63,42.71,42.63,42.71,999,37.1532322171237,37.2229544450704,37.1532322171237,37.2229544450704,1146.26285409353,0.0,1.0
2018-02-26,43.25,43.25,43.25,43.25,629,37.693579483711,37.693579483711,37.693579483711,37.693579483711,721.721056281113,0.0,1.0
2018-02-27,42.76,43.34,42.76,43.33,3132,37.2665308375371,37.7720169901511,37.2665308375371,37.7633017116577,3593.68894796892,0.0,1.0
2018-02-28,42.73,42.88,42.61,42.88,1211,37.2403850020571,37.3711141794573,37.135801660137,37.3711141794573,1389.51383013741,0.0,1.0
2018-03-01,41.54,42.4,41.4,42.4,6828,36.2032668613492,36.9527808117768,36.0812529624424,36.9527808117768,7834.51728503569,0.0,1.0
2018-03-02,41.41,41.41,41.0,41.18,1579,36.0899682409358,36.0899682409358,35.7326418227087,35.8895168355889,1811.76080742111,0.0,1.0
2018-03-05,41.5,41.5,40.93,40.94,10235,36.1684057473759,36.1684057473759,35.6716348732553,35.6803501517486,11743.744055703,0.0,1.0
2018-03-06,41.93,42.01,41.93,41.98,1827,36.5431627225896,36.6128849505364,36.5431627225896,36.5867391150563,2096.31855298187,0.0,1.0
2018-03-07,41.61,41.61,41.34,41.4,1141,36.2642738108026,36.2642738108026,36.0289612914824,36.0812529624424,1309.19511163236,0.0,1.0
2018-03-08,41.73,41.73,41.64,41.72,1093,36.3688571527227,36.3688571527227,36.2904196462827,36.3601418742294,1254.11941894318,0.0,1.0
2018-03-09,41.85,41.85,41.74,41.77,8897,36.4734404946429,36.4734404946429,36.3775724312161,36.4037182666961,10208.5091219922,0.0,1.0
2018-03-12,42.12,42.14,42.02,42.02,1591,36.7087530139631,36.7261835709498,36.6216002290297,36.6216002290297,1825.52973059341,0.0,1.0
2018-03-13,41.7,42.0,41.7,42.0,1074,36.3427113172427,36.604169672043,36.3427113172427,36.604169672043,1232.31862392038,0.0,1.0
2018-03-14,41.83,42.22,41.83,42.1,2150,36.4560099376562,36.7959057988966,36.4560099376562,36.6913224569765,2466.93206836947,0.0,1.0
2018-03-15,41.94,41.97,41.9,41.9,1745,36.551878001083,36.578023836563,36.5170168871096,36.5170168871096,2002.23091130452,0.0,1.0
2018-03-16,41.94,41.94,41.94,41.94,148,36.551878001083,36.551878001083,36.551878001083,36.551878001083,169.816719124968,0.0,1.0
2018-03-19,41.33,41.59,41.28,41.59,1695,36.020246012989,36.2468432538159,35.9766696205223,36.2468432538159,1944.86039808663,0.0,1.0
2018-03-20,41.33,41.33,41.33,41.33,337,36.020246012989,36.020246012989,36.020246012989,36.020246012989,386.67725908861,0.0,1.0
2018-03-21,41.87,41.87,41.66,41.66,1120,36.4908710516296,36.4908710516296,36.3078502032693,36.3078502032693,1285.09949608084,0.0,1.0
2018-03-22,40.81,41.04,40.78,41.04,1850,35.5670515313351,35.767502936682,35.5409056958551,35.767502936682,2122.7089890621,0.0,1.0
2018-03-23,40.0,40.58,40.0,40.58,1383,34.8611139733743,35.3666001259882,34.8611139733743,35.3666001259882,1586.86839560696,0.0,1.0
2018-03-26,40.8,40.8,40.32,40.54,1456,35.5583362528418,35.5583362528418,35.1400028851613,35.3317390120149,1670.62934490509,0.0,1.0
2018-03-27,40.23,41.08,40.23,41.08,2604,35.0615653787212,35.8023640506554,35.0615653787212,35.8023640506554,2987.85632838795,0.0,1.0
2018-03-28,40.39,40.6,40.15,40.3,2070,35.2010098346147,35.3840306829749,34.9918431507745,35.1225723281746,2375.13924722084,0.0,1.0
2018-03-29,40.88,40.88,40.88,40.88,164,35.6280584807885,35.6280584807885,35.6280584807885,35.6280584807885,188.175283354694,0.0,1.0
2018-04-02,40.25,40.83,40.25,40.73,1516,35.0789959357079,35.5844820883218,35.0789959357079,35.4973293033884,1739.47396076656,0.0,1.0
2018-04-03,41.0,41.0,40.7,40.83,7160,35.7326418227087,35.7326418227087,35.4711834679084,35.5844820883218,8215.45749280249,0.0,1.0
2018-04-04,41.6,41.6,40.42,40.42,2721,36.2555585323093,36.2555585323093,35.2271556700947,35.2271556700947,3122.10332931782,0.0,1.0
2018-04-05,41.59,41.59,41.59,41.59,400,36.2468432538159,36.2468432538159,36.2468432538159,36.2468432538159,458.964105743157,0.0,1.0
2018-04-06,41.59,41.59,41.59,41.59,97,36.2468432538159,36.2468432538159,36.2468432538159,36.2468432538159,111.298795642716,0.0,1.0
2018-04-09,41.58,41.6,41.36,41.36,1456,36.2381279753226,36.2555585323093,36.046391848469,36.046391848469,1670.62934490509,0.0,1.0
2018-04-10,42.13,42.14,41.93,41.93,12905,36.7174682924565,36.7261835709498,36.5431627225896,36.5431627225896,14807.3294615386,0.0,1.0
2018-04-11,41.92,42.18,41.92,41.98,1543,36.5344474440963,36.7610446849232,36.5344474440963,36.5867391150563,1770.45403790423,0.0,1.0
2018-04-12,41.89,42.01,41.84,41.87,11628,36.5083016086163,36.6128849505364,36.4647252161495,36.4908710516296,13342.0865539535,0.0,1.0
2018-04-13,41.92,41.92,41.92,41.92,173,36.5344474440963,36.5344474440963,36.5344474440963,36.5344474440963,198.501975733915,0.0,1.0
2018-04-16,41.8,41.8,41.8,41.8,254,36.4298641021762,36.4298641021762,36.4298641021762,36.4298641021762,291.442207146904,0.0,1.0
2018-04-17,42.05,42.05,41.85,41.86,1418,36.6477460645097,36.6477460645097,36.4734404946429,36.4821557731362,1627.02775485949,0.0,1.0
2018-04-18,41.73,41.74,41.68,41.72,960,36.3688571527227,36.3775724312161,36.325280760256,36.3601418742294,1101.51385378358,0.0,1.0
2018-04-19,41.36,41.49,41.36,41.43,10877,36.046391848469,36.1596904688825,36.046391848469,36.1073987979224,12480.3814454208,0.0,1.0
2018-04-20,41.17,41.17,41.17,41.17,760,35.8808015570955,35.8808015570955,35.8808015570955,35.8808015570955,872.031800911998,0.0,1.0
2018-04-23,41.08,41.1,41.02,41.02,1639,35.8023640506554,35.8197946076421,35.7500723796954,35.7500723796954,1880.60542328258,0.0,1.0
2018-04-24,40.99,41.21,40.99,41.21,1546,35.7239265442153,35.9156626710689,35.7239265442153,35.9156626710689,1773.8962686973,0.0,1.0
2018-04-25,40.98,41.1,40.98,41.1,744,35.715211265722,35.8197946076421,35.715211265722,35.8197946076421,853.673236682271,0.0,1.0
2018-04-26,41.35,41.35,41.06,41.28,2271,36.0376765699757,36.0376765699757,35.7849334936687,35.9766696205223,2605.76871035677,0.0,1.0
2018-04-27,41.3,41.3,41.23,41.23,1707,35.994100177509,35.994100177509,35.9330932280556,35.9330932280556,1958.62932125892,0.0,1.0
2018-04-30,41.29,41.29,41.23,41.23,431,35.9853848990156,35.9853848990156,35.9330932280556,35.9330932280556,494.533823938252,0.0,1.0
2018-05-01,40.88,40.88,40.73,40.83,1708,35.6280584807885,35.6280584807885,35.4973293033884,35.5844820883218,1959.77673152328,0.0,1.0
2018-05-02,41.01,41.01,40.94,40.94,540,35.741357101202,35.741357101202,35.6803501517486,35.6803501517486,619.601542753262,0.0,1.0
2018-05-03,40.75,40.76,40.41,40.72,71763,35.5147598603751,35.5234751388684,35.2184403916014,35.488614024895,82341.6028011153,0.0,1.0
2018-05-04,41.06,41.06,40.5,40.5,1128,35.7849334936687,35.7849334936687,35.2968778980415,35.2968778980415,1294.2787781957,0.0,1.0
2018-05-07,41.04,41.06,41.0,41.06,5305,35.767502936682,35.7849334936687,35.7326418227087,35.7849334936687,6087.01145241862,0.0,1.0
2018-05-08,40.97,40.97,40.88,40.88,752,35.7064959872286,35.7064959872286,35.6280584807885,35.6280584807885,862.852518797135,0.0,1.0
2018-05-09,40.64,40.73,40.56,40.73,1037,35.4188917969483,35.4973293033884,35.3491695690016,35.4973293033884,1189.86444413913,0.0,1.0
2018-05-10,41.09,41.14,41.09,41.14,573,35.8110793291488,35.8546557216155,35.8110793291488,35.8546557216155,657.466081477071,0.0,1.0
2018-05-11,41.38,41.38,41.25,41.25,907,36.0638224054557,36.0638224054557,35.9505237850423,35.9505237850423,1040.70110977261,0.0,1.0
2018-05-14,41.14,41.35,41.13,41.35,782,35.8546557216155,36.0376765699757,35.8459404431221,36.0376765699757,897.274826727871,0.0,1.0
2018-05-15,40.92,40.92,40.7,40.89,8129,35.6629195947619,35.6629195947619,35.4711834679084,35.6367737592819,9327.2980389653,0.0,1.0
2018-05-16,41.14,41.19,40.9,40.9,971,35.8546557216155,35.8982321140822,35.6454890377752,35.6454890377752,1114.13536669151,0.0,1.0
2018-05-17,41.18,41.31,41.13,41.22,15038,35.8895168355889,36.0028154560023,35.8459404431221,35.9243779495622,17254.7555554139,0.0,1.0
2018-05-18,40.96,41.1,40.96,41.1,65550,35.6977807087353,35.8197946076421,35.6977807087353,35.8197946076421,75212.7428286598,0.0,1.0
2018-05-21,41.26,41.33,41.26,41.33,1126,35.9592390635356,36.020246012989,35.9592390635356,36.020246012989,1291.98395766699,0.0,1.0
2018-05-22,41.42,41.45,41.42,41.45,2395,36.0986835194291,36.1248293549091,36.0986835194291,36.1248293549091,2748.04758313715,0.0,1.0
2018-05-23,40.81,40.97,40.71,40.81,16346,35.5670515313351,35.7064959872286,35.4798987464017,35.5670515313351,18755.5681811941,0.0,1.0
2018-05-24,40.3151,40.3151,40.12,40.27,1770,35.1357323986996,35.1357323986996,34.9656973152944,35.0964264926946,2030.91616791347,0.0,1.0
2018-05-25,40.0,40.06,40.0,40.06,668,34.8611139733743,34.9134056443344,34.8611139733743,34.9134056443344,766.470056591072,0.0,1.0
2018-05-29,39.22,39.59,39.13,39.59,6781,34.1813222508935,34.5037875551472,34.1028847444534,34.5037875551472,7780.58900261086,0.0,1.0
2018-05-30,39.6641,39.6641,39.37,39.37,873,34.5683677687829,34.5683677687829,34.3120514282937,34.3120514282937,1001.68916078444,0.0,1.0
2018-05-31,39.83,39.83,39.66,39.71,1384,34.7129542389875,34.7129542389875,34.5647945046006,34.6083708970673,1588.01580587132,0.0,1.0
2018-06-01,40.27,40.29,40.27,40.29,467,35.0964264926946,35.1138570496813,35.0964264926946,35.1138570496813,535.840593455135,0.0,1.0
2018-06-04,40.77,40.8,40.72,40.74,3092,35.5321904173618,35.5583362528418,35.488614024895,35.5060445818817,3547.7925373946,0.0,1.0
2018-06-05,40.58,40.67,40.51,40.67,1793,35.3666001259882,35.4450376324283,35.3055931765348,35.4450376324283,2057.3066039937,0.0,1.0
2018-06-06,41.03,41.03,40.98,40.98,2107,35.7587876581887,35.7587876581887,35.715211265722,35.715211265722,2417.59342700208,0.0,1.0
2018-06-07,41.22,41.4,41.13,41.33,6198,35.9243779495622,36.0812529624424,35.8459404431221,36.020246012989,7111.64881849022,0.0,1.0
2018-06-08,41.22,41.22,41.22,41.22,31,35.9243779495622,35.9243779495622,35.9243779495622,35.9243779495622,35.5697181950947,0.0,1.0
2018-06-11,41.22,41.28,41.17,41.18,3861,35.9243779495622,35.9766696205223,35.8808015570955,35.8895168355889,4430.15103068582,0.0,1.0
2018-06-12,41.1,41.17,41.1,41.17,1528,35.8197946076421,35.8808015570955,35.8197946076421,35.8808015570955,1753.24288393886,0.0,1.0
2018-06-13,41.12,41.24,41.08,41.24,2436,35.8372251646288,35.9418085065489,35.8023640506554,35.9418085065489,2795.09140397582,0.0,1.0
2018-06-14,40.99,41.2,40.94,41.2,2089,35.7239265442153,35.9069473925755,35.6803501517486,35.9069473925755,2396.94004224364,0.0,1.0
2018-06-15,40.54,40.69,40.51,40.69,1833,35.3317390120149,35.462468189415,35.3055931765348,35.462468189415,2103.20301456801,0.0,1.0
2018-06-18,40.51,40.52,40.5,40.51,14734,35.3055931765348,35.3143084550282,35.2968778980415,35.3055931765348,16905.9428350492,0.0,1.0
2018-06-19,39.74,39.99,39.73,39.82,1848,34.6345167325474,34.852398694881,34.625801454054,34.7042389604941,2120.41416853338,0.0,1.0
2018-06-20,39.76,39.76,39.75,39.75,560,34.6519472895341,34.6519472895341,34.6432320110407,34.6432320110407,642.549748040419,0.0,1.0
2018-06-21,38.44,38.8,38.38,38.8,3598,33.9718941086985,34.2900492044095,33.9188682594133,34.2900492044095,4071.22192119946,0.5397,1.0
2018-06-22,38.49,38.53,38.25,38.25,1724,34.0160823164361,34.0514328826262,33.8039789192954,33.8039789192954,1950.74669042464,0.0,1.0
2018-06-25,37.68,37.99,37.67,37.99,2938,33.3002333510863,33.5742002390597,33.2913957095388,33.5742002390597,3324.41634365871,0.0,1.0
2018-06-26,37.71,37.84,37.64,37.64,2686,33.3267462757289,33.4416356158468,33.2648827848962,33.2648827848962,3039.27239587042,0.0,1.0
2018-06-27,37.36,37.68,37.36,37.51,8298,33.0174288215654,33.3002333510863,33.0174288215654,33.1499934447783,9389.38285217152,0.0,1.0
2018-06-28,37.14,37.22,36.99,37.02,8011,32.8230007075198,32.8937018399,32.6904360843069,32.7169490089495,9064.63557830152,0.0,1.0
2018-06-29,37.17,37.32,37.17,37.32,1415,32.8495136321624,32.9820782553753,32.8495136321624,32.9820782553753,1601.10589730329,0.0,1.0
2018-07-02,36.71,36.92,36.71,36.78,1879,32.4429821209761,32.6285725934742,32.4429821209761,32.5048456118088,2126.13284878649,0.0,1.0
2018-07-03,36.65,36.97,36.65,36.92,14881,32.3899562716909,32.6727608012118,32.3899562716909,32.6285725934742,16838.2027263394,0.0,1.0
2018-07-05,37.03,37.26,36.935,37.02,48376,32.725786650497,32.9290524060901,32.6418290557955,32.7169490089495,54738.5857865328,0.0,1.0
2018-07-06,37.3,37.3,37.03,37.03,3458,32.9644029722802,32.9644029722802,32.725786650497,32.725786650497,3912.80861687264,0.0,1.0
2018-07-09,37.48,37.6,37.43,37.43,10129,33.1234805201358,33.2295322187061,33.0792923123981,33.0792923123981,11461.2025680459,0.0,1.0
2018-07-10,37.68,37.68,37.61,37.61,4537,33.3002333510863,33.3002333510863,33.2383698602536,33.2383698602536,5133.72258379154,0.0,1.0
2018-07-11,36.84,37.18,36.83,37.18,1631,32.557871461094,32.8583512737099,32.5490338195464,32.8583512737099,1845.51499540754,0.0,1.0
2018-07-12,37.04,37.04,36.96,36.96,2957,32.7346242920445,32.7346242920445,32.6639231596643,32.6639231596643,3345.91529210306,0.0,1.0
2018-07-13,37.09,37.09,36.92,36.92,901,32.7788124997822,32.7788124997822,32.6285725934742,32.6285725934742,1019.50276570337,0.0,1.0
2018-07-16,36.85,36.88,36.82,36.88,1025,32.5667091026415,32.5932220272841,32.5401961779989,32.5932220272841,1159.81169239284,0.0,1.0
2018-07-17,37.45,37.45,37.0,37.0,496,33.0969675954932,33.0969675954932,32.6992737258544,32.6992737258544,561.235706757902,0.0,1.0
2018-07-18,37.39,37.59,37.39,37.59,2477,33.043941746208,33.2206945771586,33.043941746208,33.2206945771586,2802.78396298251,0.0,1.0
2018-07-19,37.26,37.33,37.11,37.11,2867,32.9290524060901,32.9909158969228,32.7964877828772,32.7964877828772,3244.07816789296,0.0,1.0
2018-07-20,37.15,37.15,36.98,36.98,1462,32.8318383490673,32.8318383490673,32.6815984427593,32.6815984427593,1654.28750661301,0.0,1.0
2018-07-23,36.95,36.95,36.89,36.94,1227,32.6550855181168,32.6550855181168,32.6020596688316,32.6462478765692,1388.37946006441,0.0,1.0
2018-07-24,37.65,37.89,37.65,37.74,4390,33.2737204264437,33.4858238235844,33.2737204264437,33.3532592003715,4967.38861424837,0.0,1.0
2018-07-25,37.87,37.87,37.02,37.39,2285,33.4681485404894,33.4681485404894,32.7169490089495,33.043941746208,2585.53143133428,0.0,1.0
2018-07-26,37.4,37.68,37.36,37.68,2739,33.0527793877555,33.3002333510863,33.0174288215654,33.3002333510863,3099.24314679414,0.0,1.0
2018-07-27,37.35,37.59,37.35,37.37,2797,33.0085911800179,33.2206945771586,33.0085911800179,33.0262664631129,3164.87151572954,0.0,1.0
2018-07-30,37.49,37.59,37.48,37.48,1166,33.1323181616833,33.2206945771586,33.1234805201358,33.1234805201358,1319.356520322,0.0,1.0
2018-07-31,37.45,37.54,37.41,37.41,1028,33.0969675954932,33.1765063694209,33.0616170293031,33.0616170293031,1163.20626319985,0.0,1.0
2018-08-01,37.09,37.4,37.08,37.4,3315,32.7788124997822,33.0527793877555,32.7699748582346,33.0527793877555,3751.0007417388,0.0,1.0
2018-08-02,36.86,36.86,36.72,36.83,18120,32.575546744189,32.575546744189,32.4518197625236,32.5490338195464,20503.2076743008,0.0,1.0
2018-08-03,37.17,37.17,37.12,37.14,5144,32.8495136321624,32.8495136321624,32.8053254244247,32.8230007075198,5820.55741040856,0.0,1.0
2018-08-06,37.21,37.24,37.21,37.24,496,32.8848641983525,32.9113771229951,32.8848641983525,32.9113771229951,561.235706757902,0.0,1.0
2018-08-07,37.66,37.71,37.58,37.62,2162,33.2825580679913,33.3267462757289,33.211856935611,33.2472075018011,2446.35402824714,0.0,1.0
2018-08-08,37.68,37.72,37.56,37.72,5394,33.3002333510863,33.3355839172764,33.194181652516,33.3355839172764,6103.43831099219,0.0,1.0
2018-08-09,37.3,37.47,37.3,37.47,3300,32.9644029722802,33.1146428785882,32.9644029722802,33.1146428785882,3734.02788770379,0.0,1.0
2018-08-10,36.72,36.95,36.72,36.95,1658,32.4518197625236,32.6550855181168,32.4518197625236,32.6550855181168,1876.06613267057,0.0,1.0
2018-08-13,36.51,36.7,36.5,36.7,2033,32.2662292900255,32.4341444794286,32.257391648478,32.4341444794286,2300.387483546,0.0,1.0
2018-08-14,36.43,36.44,36.3993,36.4358,996,32.1955281576453,32.2043657991928,32.1683965980944,32.2006539897429,1126.99750792514,0.0,1.0
2018-08-15,35.62,35.84,35.5,35.84,2583,31.4796791922955,31.6741073063411,31.3736274937252,31.6741073063411,2922.72546482996,0.0,1.0
2018-08-16,35.62,35.62,35.62,35.62,87,31.4796791922955,31.4796791922955,31.4796791922955,31.4796791922955,98.4425534030998,0.0,1.0
2018-08-17,35.83,35.83,35.83,35.83,395,31.6652696647936,31.6652696647936,31.6652696647936,31.6652696647936,446.95182292212,0.0,1.0
2018-08-20,36.17,36.26,35.97,35.97,964,31.9657494774096,32.0452882513373,31.788996646459,31.788996646459,1090.78875265044,0.0,1.0
2018-08-21,36.74,36.79,36.49,36.49,8064,32.4694950456187,32.5136832533563,32.2485540069305,32.2485540069305,9124.60632922524,0.0,1.0
2018-08-22,36.76,36.83,36.69,36.69,3140,32.4871703287137,32.5490338195464,32.425306837881,32.425306837881,3552.98411133027,0.0,1.0
2018-08-23,36.1,36.36,36.1,36.28,2290,31.9038859865769,32.1336646668126,31.9038859865769,32.0629635344324,2591.18904934596,0.0,1.0
2018-08-24,36.23,36.27,36.06,36.06,1635,32.0187753266947,32.0541258928848,31.8685354203868,31.8685354203868,1850.04108981688,0.0,1.0
2018-08-27,37.2,37.2,36.69,36.69,8385,32.876026556805,32.876026556805,32.425306837881,32.425306837881,9487.82540557461,0.0,1.0
2018-08-28,37.27,37.58,37.27,37.58,2133,32.9378900476377,33.211856935611,32.9378900476377,33.211856935611,2413.53984377944,0.0,1.0
2018-08-29,37.29,37.32,37.2,37.26,1039,32.9555653307327,32.9820782553753,32.876026556805,32.9290524060901,1175.65302282553,0.0,1.0
2018-08-30,36.61,37.03,36.6,37.03,2762,32.3546057055008,32.725786650497,32.3457680639533,32.725786650497,3125.26818964783,0.0,1.0
2018-08-31,36.3,36.57,36.3,36.57,2036,32.0806388175274,32.3192551393107,32.0806388175274,32.3192551393107,2303.782054353,0.0,1.0
2018-09-04,35.69,35.77,35.64,35.77,6088,31.5415426831282,31.6122438155084,31.4973544753906,31.6122438155084,6888.71569101232,0.0,1.0
2018-09-05,35.5,35.53,35.49,35.49,1746,31.3736274937252,31.4001404183678,31.3647898521776,31.3647898521776,1975.640209676,0.0,1.0
2018-09-06,35.58,35.58,35.58,35.58,177,31.4443286261054,31.4443286261054,31.4443286261054,31.4443286261054,200.279677613203,0.0,1.0
2018-09-07,35.07,35.29,35.07,35.2,1384,30.9936089071815,31.1880370212271,30.9936089071815,31.1084982472993,1566.02866563092,0.0,1.0
2018-09-10,35.26,35.29,35.17,35.29,704,31.1615240965845,31.1880370212271,31.0819853226567,31.1880370212271,796.592616043474,0.0,1.0
2018-09-11,35.0,35.0,35.0,35.0,314,30.9317454163488,30.9317454163488,30.9317454163488,30.9317454163488,355.298411133026,0.0,1.0
2018-09-12,35.4,35.4,34.87,34.87,8758,31.2852510782499,31.2852510782499,30.8168560762309,30.8168560762309,9909.88370924537,0.0,1.0
2018-09-13,35.78,35.9,35.68,35.71,13683,31.621081457056,31.7271331556263,31.5327050415807,31.5592179662233,15482.6374507427,0.0,1.0
2018-09-14,35.89,36.11,35.81,36.11,12188,31.8153328182706,32.0103557555796,31.7444153865219,32.0103557555796,13748.9468520913,0.1098,1.0
2018-09-17,35.97,36.09,35.97,36.02,1805,31.8862502500194,31.9926263976424,31.8862502500194,31.9305736448623,2036.17074729445,0.0,1.0
2018-09-18,36.42,36.42,36.3,36.3,946,32.2851608036059,32.2851608036059,32.1787846559828,32.1787846559828,1067.15652462081,0.0,1.0
2018-09-19,36.94,36.99,36.94,36.96,1307,32.7461241099726,32.7904475048156,32.7461241099726,32.7638534679098,1474.3906740797,0.0,1.0
2018-09-20,37.49,37.49,37.3,37.31,3967,33.2336814532451,33.2336814532451,33.0652525528419,33.0741172318105,4475.06335430311,0.0,1.0
2018-09-21,37.64,37.77,37.64,37.77,7758,33.3666516377739,33.4818924643656,33.3666516377739,33.4818924643656,8751.58595983957,0.0,1.0
2018-09-24,37.25,37.36,37.17,37.36,1411,33.0209291579989,33.1184406266534,32.9500117262502,33.1184406266534,1591.71020744182,0.0,1.0
2018-09-25,36.8,37.02,36.69,37.02,3450,32.6220186044123,32.8170415417213,32.5245071357579,32.8170415417213,3891.84990480105,0.0,1.0
2018-09-26,36.65,36.76,36.46,36.6,5659,32.4890484198835,32.586559888538,32.3206195194803,32.4447250250405,6383.76191630988,0.0,1.0
2018-09-27,36.54,36.95,36.54,36.66,2987,32.391536951229,32.7549887889412,32.391536951229,32.4979130988521,3369.55236685238,0.0,1.0
2018-09-28,36.36,36.48,36.26,36.34,4264,32.2319727297944,32.3383488774175,32.1433259401085,32.2142433718572,4810.10086784685,0.0,1.0
2018-10-01,36.6,36.71,36.56,36.62,2153,32.4447250250405,32.542236493695,32.4092663091662,32.4624543829777,2428.73995508309,0.0,1.0
2018-10-02,36.21,36.3,36.21,36.29,1997,32.0990025452655,32.1787846559828,32.0990025452655,32.1699199770142,2252.76065503991,0.0,1.0
2018-10-03,36.13,36.21,36.07,36.21,3162,32.0280851135168,32.0990025452655,31.9748970397053,32.0990025452655,3566.96504318287,0.0,1.0
2018-10-04,35.57,35.81,35.48,35.81,1558,31.5316630912757,31.7444153865219,31.4518809805584,31.7444153865219,1757.53685555943,0.0,1.0
2018-10-05,35.27,35.27,35.1,35.13,16214,31.265722722218,31.265722722218,31.115023179752,31.1416172166578,18290.5664801287,0.0,1.0
2018-10-08,35.09,35.16,34.84,34.95,6054,31.1061585007834,31.1682112535635,30.8845415265687,30.9820529952231,6829.3505285987,0.0,1.0
2018-10-09,34.73,34.73,34.57,34.63,4878,30.7870300579142,30.7870300579142,30.6451951944167,30.6983832682283,5502.73734365781,0.0,1.0
2018-10-10,33.91,34.19,33.84,34.16,3813,30.0601263824897,30.3083373936103,29.9980736297096,30.2817433567045,4301.34019913229,0.0,1.0
2018-10-11,33.62,34.1,33.51,33.85,15759,29.8030506924006,30.228555282893,29.7055392237461,30.0069383086782,17777.2935216695,0.0,1.0
2018-10-12,33.68,33.77,33.38,33.73,3026,29.8562387662122,29.9360208769295,29.5902983971545,29.9005621610551,3413.54719186317,0.0,1.0
2018-10-15,33.62,33.64,33.59,33.59,785,29.8030506924006,29.8207800503378,29.7764566554949,29.7764566554949,885.536862396759,0.0,1.0
2018-10-16,34.11,34.25,34.04,34.12,9449,30.2374199618616,30.3615254674218,30.1753672090814,30.2462846408301,10659.1564494101,0.0,1.0
2018-10-17,33.79,33.92,33.64,33.8,1754,29.9537502348667,30.0689910614583,29.8207800503378,29.9626149138353,1978.63905304957,0.0,1.0
2018-10-18,32.97,33.42,32.97,33.42,2965,29.2268465594423,29.6257571130288,29.2268465594423,29.6257571130288,3344.73477325654,0.0,1.0
2018-10-19,32.88,33.06,32.67,32.83,1878,29.1470644487249,29.3066286701596,28.9609061903845,29.102741053882,2118.52003513518,0.0,1.0
2018-10-22,33.0,33.05,33.0,33.05,891,29.253440596348,29.297763991191,29.253440596348,29.297763991191,1005.11254063123,0.0,1.0
2018-10-23,33.24,33.24,32.59,32.59,1887,29.4661928915942,29.4661928915942,28.8899887586358,28.8899887586358,2128.67268706074,0.0,1.0
2018-10-24,32.23,32.71,32.23,32.71,3560,28.5708603157666,28.9963649062589,28.5708603157666,28.9963649062589,4015.9378727802,0.0,1.0
2018-10-25,32.8,32.8,32.57,32.61,1164,29.0761470169762,29.0761470169762,28.8722594006986,28.907718116573,1313.07631570679,0.0,1.0
2018-10-26,33.01,33.01,32.6,32.66,6691,29.2623052753166,29.2623052753166,28.8988534376044,28.952041511416,7547.93267044168,0.0,1.0
2018-10-29,32.76,33.9,32.76,33.58,3777,29.0406883011019,30.0512617035212,29.0406883011019,29.7675919765263,4260.72959143,0.0,1.0
2018-10-30,33.49,33.49,33.21,33.21,1102,29.687809865809,29.687809865809,29.4395988546884,29.4395988546884,1243.13582466398,0.0,1.0
2018-10-31,34.26,34.33,34.08,34.08,8215,30.3703901463904,30.4324428991705,30.2108259249558,30.2108259249558,9267.11506317118,0.0,1.0
2018-11-01,34.37,34.42,34.24,34.25,13958,30.4679016150449,30.5122250098879,30.3526607884532,30.3615254674218,15745.6350641197,0.0,1.0
2018-11-02,34.53,34.98,34.31,34.77,3332,30.6097364785423,31.0086470321289,30.4147135412334,30.8224887737885,3758.73735733249,0.0,1.0
2018-11-05,34.27,34.31,34.2,34.2,1037,30.379254825359,30.4147135412334,30.3172020725789,30.3172020725789,1169.81111631266,0.0,1.0
2018-11-06,34.51,34.51,34.48,34.48,1183,30.5920071206052,30.5920071206052,30.5654130836994,30.5654130836994,1334.50969199409,0.0,1.0
2018-11-07,34.61,34.61,34.48,34.48,1186,30.6806539102911,30.6806539102911,30.5654130836994,30.5654130836994,1337.89390930262,0.0,1.0
2018-11-08,34.01,34.18,33.86,34.18,4678,30.1487731721756,30.2994727146417,30.0158029876468,30.2994727146417,5277.12285642299,0.0,1.0
2018-11-09,33.7,33.7,33.53,33.55,726,29.8739681241494,29.8739681241494,29.7232685816833,29.7409979396205,818.980588662479,0.0,1.0
2018-11-12,33.27,33.35,33.22,33.35,1098,29.4927869285,29.5637043602487,29.448463533657,29.5637043602487,1238.62353491929,0.0,1.0
2018-11-13,33.41,33.67,33.13,33.13,1691,29.6168924340602,29.8473740872436,29.3686814229397,29.3686814229397,1907.5704895706,0.0,1.0
2018-11-14,33.59,34.03,33.5,33.96,8081,29.7764566554949,30.1665025301128,29.6966745447775,30.1044497773327,9115.95335672382,0.0,1.0
2018-11-15,33.7,33.7,33.27,33.45,1486,29.8739681241494,29.8739681241494,29.4927869285,29.6523511499346,1676.31564015488,0.0,1.0
2018-11-16,33.55,33.55,33.28,33.28,918,29.7409979396205,29.7409979396205,29.5016516074686,29.5016516074686,1035.57049640793,0.0,1.0
2018-11-19,33.25,33.47,33.25,33.45,2341,29.4750575705628,29.6700805078718,29.4750575705628,29.6523511499346,2640.81757308384,0.0,1.0
2018-11-20,32.83,33.0,32.74,32.91,2854,29.102741053882,29.253440596348,29.0229589431647,29.1736584856307,3219.51873284121,0.0,1.0
2018-11-21,33.33,33.35,33.29,33.29,840,29.5459750023115,29.5637043602487,29.5105162864371,29.5105162864371,947.580846386341,0.0,1.0
2018-11-23,33.12,33.12,32.9873,33.08,7535,29.3598167439711,29.3598167439711,29.2421824540579,29.3243580280967,8500.02580657271,0.0,1.0
2018-11-26,33.79,33.8,33.44,33.46,1346,29.9537502348667,29.9626149138353,29.643486470966,29.6612158289032,1518.38549909049,0.0,1.0
2018-11-27,33.59,33.82,33.48,33.82,5192,29.7764566554949,29.9803442717724,29.6789451868404,29.9803442717724,5856.95208861652,0.0,1.0
2018-11-28,33.85,33.86,33.46,33.46,2257,30.0069383086782,30.0158029876468,29.6612158289032,29.6612158289032,2546.0594884452,0.0,1.0
2018-11-29,33.72,33.76,33.71,33.76,4038,29.8916974820865,29.9271561979609,29.8828328031179,29.9271561979609,4555.15649727148,0.0,1.0
2018-11-30,33.97,33.97,33.61,33.61,2458,30.1133144563013,30.1133144563013,29.794186013432,29.794186013432,2772.80204811622,0.0,1.0
2018-12-03,34.59,34.78,34.53,34.78,5629,30.6629245523539,30.8313534527571,30.6097364785423,30.8313534527571,6349.91974322465,0.0,1.0
2018-12-04,33.87,34.32,33.87,34.32,85469,30.0246676666154,30.423578220202,30.0246676666154,30.423578220202,96415.2230473739,0.0,1.0
2018-12-06,32.6979,32.96,32.6,32.96,2945,28.9856386447069,29.2179818804737,28.8988534376044,29.2179818804737,3322.17332453306,0.0,1.0
2018-12-07,32.55,33.21,32.55,33.21,1635,28.8545300427615,29.4395988546884,28.8545300427615,29.4395988546884,1844.39843314484,0.0,1.0
2018-12-10,32.2,32.39,31.77,32.39,29383,28.5442662788608,28.712695179264,28.1630850832114,28.712695179264,33146.152392107,0.0,1.0
2018-12-11,32.34,32.72,32.18,32.72,3802,28.6683717844211,29.0052295852275,28.5265369209236,29.0052295852275,4288.93140233436,0.0,1.0
2018-12-12,32.91,33.16,32.88,32.88,3878,29.1736584856307,29.3952754598455,29.1470644487249,29.1470644487249,4374.66490748361,0.0,1.0
2018-12-13,33.07,33.13,33.03,33.06,1769,29.3154933491282,29.3686814229397,29.2800346332538,29.3066286701596,1995.56013959218,0.0,1.0
2018-12-14,32.67,32.94,32.67,32.75,27388,28.9609061903845,29.2002525225365,28.9609061903845,29.0318236221333,30895.6478819395,0.0,1.0
2018-12-17,32.376,32.72,32.376,32.46,11121,28.700284628708,29.0052295852275,28.700284628708,28.7747479320442,12545.2935626934,0.0,1.0
2018-12-18,32.21,32.53,32.21,32.39,22923,28.7689858907146,29.0548000939132,28.7689858907146,28.9297563800138,25664.7847374526,0.2435,1.0
2018-12-19,32.349,32.6634,32.349,32.6634,1758,28.893136435229,29.1739488898717,28.893136435229,29.1739488898717,1968.27167336045,0.0,1.0
2018-12-20,31.59,31.99,31.59,31.89,105902,28.2152208720172,28.5724886260155,28.2152208720172,28.4831716875159,118568.77517191,0.0,1.0
2018-12-21,31.18,31.71,31.18,31.62,3607,27.8490214241689,28.3224011982167,27.8490214241689,28.242015953567,4038.42771661613,0.0,1.0
2018-12-24,30.82,31.07,30.82,30.87,9634,27.5274804455704,27.7507727918194,27.5274804455704,27.5721389148202,10786.3079073689,0.0,1.0
2018-12-26,31.32,31.32,30.33,30.73,12503,27.9740651380683,27.9740651380683,27.0898274469225,27.4470952009208,13998.4645802194,0.0,1.0
2018-12-27,31.15,31.16,30.6,31.0,11871,27.822226342619,27.831158036469,27.3309831808713,27.6882509348697,13290.8720332548,0.0,1.0
2018-12-28,31.3842,31.5699,31.3034,31.43,6647,28.031406612585,28.1972681673788,27.9592385262774,28.0723137704178,7442.0374361928,0.0,1.0
2018-12-31,31.3451,31.888,31.22,31.79,5850,27.9964836896317,28.4813853487459,27.8847481995687,28.3938547490163,6549.7094932643,0.0,1.0
2019-01-02,31.1,31.169,30.67,30.7,9082,27.7775678733692,27.8391965609339,27.393505037821,27.4203001193709,10168.2840372353,0.0,1.0
2019-01-03,30.74,30.74,30.74,30.74,498,27.4560268947707,27.4560268947707,27.4560268947707,27.4560268947707,557.565013272757,0.0,1.0
2019-01-04,31.63,31.63,31.3,31.3,920,28.250947647417,28.250947647417,27.9562017503684,27.9562017503684,1030.0397835561,0.0,1.0
2019-01-07,32.15,32.25,31.9,31.91,4601,28.7153957276148,28.8047126661144,28.4921033813659,28.5010350752158,5151.31852624087,0.0,1.0
2019-01-08,32.36,32.43,32.23,32.43,5311,28.9029612984639,28.9654831554136,28.7868492784145,28.9654831554136,5946.24053311569,0.0,1.0
2019-01-09,32.93,32.96,32.71,32.71,5361,29.4120678479115,29.4388629294614,29.2155705832125,29.2155705832125,6002.22095613504,0.0,1.0
2019-01-10,32.88,33.01,32.81,32.88,5987,29.3674093786618,29.4835213987112,29.304887521712,29.3674093786618,6703.09585233732,0.0,1.0
2019-01-11,33.14,33.19,33.1,33.18,8911,29.5996334187607,29.6442918880104,29.5639066433608,29.6353601941605,9976.83099050908,0.0,1.0
2019-01-14,32.9,32.9,32.81,32.81,498,29.3852727663617,29.3852727663617,29.304887521712,29.304887521712,557.565013272755,0.0,1.0
2019-01-15,33.29,33.37,33.21,33.21,966,29.73360882651,29.8050623773097,29.6621552757104,29.6621552757104,1081.5417727339,0.0,1.0
2019-01-16,33.48,33.58,33.46,33.52,8451,29.9033110096592,29.9926279481588,29.8854476219593,29.9390377850591,9461.81109873106,0.0,1.0
2019-01-17,33.23,33.34,33.05,33.05,2004,29.6800186634103,29.7782672957598,29.519248174111,29.519248174111,2243.69535461567,0.0,1.0
2019-01-18,33.79,33.85,33.76,33.76,2104,30.1801935190079,30.2337836821077,30.153398437458,30.153398437458,2355.65620065438,0.0,1.0
2019-01-22,33.22,33.3789,33.22,33.37,2708,29.6710869695603,29.8130115848362,29.6710869695603,29.8050623773097,3031.89971072816,0.0,1.0
2019-01-23,33.11,33.4,33.11,33.37,6855,29.5728383372108,29.8318574588596,29.5728383372108,29.8050623773097,7674.91599595329,0.0,1.0
2019-01-24,33.54,33.54,33.39,33.39,984,29.956901172759,29.956901172759,29.8229257650096,29.8229257650096,1101.69472502087,0.0,1.0
2019-01-25,34.36,34.36,34.08,34.08,2083,30.6893000684555,30.6893000684555,30.4392126406567,30.4392126406567,2332.14442298625,0.0,1.0
2019-01-28,33.91,33.98,33.87,33.98,3624,30.2873738452074,30.3498957021571,30.2516470698076,30.3498957021571,4057.46106044271,0.0,1.0
2019-01-29,33.85,34.05,33.85,33.99,693,30.2337836821077,30.4124175591068,30.2337836821077,30.3588273960071,775.888663048232,0.0,1.0
2019-01-30,34.15,34.27,33.78,33.78,8236,30.5017344976064,30.6089148238059,30.171261825158,30.171261825158,9221.09527974783,0.0,1.0
2019-01-31,34.24,34.35,34.24,34.35,2962,30.582119742256,30.6803683746056,30.582119742256,30.6803683746056,3316.28025966648,0.0,1.0
2019-02-01,34.31,34.36,34.25,34.3,100963,30.6446415992057,30.6893000684555,30.591051436106,30.6357099053558,113039.028986059,0.0,1.0
2019-02-04,34.17,34.2,33.9,33.96,16730,30.5195978853063,30.5463929668562,30.2784421513575,30.3320323144572,18731.0495422755,0.0,1.0
2019-02-05,34.33,34.33,34.26,34.26,766,30.6625049869057,30.6625049869057,30.5999831299559,30.5999831299559,857.620080656487,0.0,1.0
2019-02-06,33.98,34.04,33.98,34.04,437,30.3498957021571,30.4034858652569,30.3498957021571,30.4034858652569,489.268897189146,0.0,1.0
2019-02-07,33.15,33.15,33.15,33.15,455,29.6085651126106,29.6085651126106,29.6085651126106,29.6085651126106,509.421849476113,0.0,1.0
2019-02-08,32.84,32.96,32.71,32.83,1893,29.3316826032619,29.4388629294614,29.2155705832125,29.322750909412,2119.41881551271,0.0,1.0
2019-02-11,32.89,32.97,32.89,32.92,1889,29.3763410725117,29.4477946233114,29.3763410725117,29.4031361540616,2114.94038167116,0.0,1.0
2019-02-12,33.83,33.83,33.5,33.5,1416,30.2159202944078,30.2159202944078,29.9211743973591,29.9211743973591,1585.36557990808,0.0,1.0
2019-02-13,33.6,33.76,33.6,33.76,676,30.0104913358587,30.153398437458,30.0104913358587,30.153398437458,756.855319221653,0.0,1.0
2019-02-14,33.37,33.37,33.36,33.36,420,29.8050623773097,29.8050623773097,29.7961306834597,29.7961306834597,470.235553362565,0.0,1.0
2019-02-15,33.67,33.67,33.57,33.62,1698,30.0730131928084,30.0730131928084,29.9836962543088,30.0283547235586,1901.09516573723,0.0,1.0
2019-02-19,33.85,33.8578,33.42,33.58,1656,30.2337836821077,30.2407504033106,29.8497208465595,29.9926279481588,1854.07161040097,0.0,1.0
2019-02-20,34.23,34.28,34.21,34.25,3769,30.5731880484061,30.6178465176559,30.5553246607062,30.591051436106,4219.80428719883,0.0,1.0
2019-02-21,34.1867,34.1867,34.1867,34.1867,284,30.5345138140358,30.5345138140358,30.5345138140358,30.5345138140358,317.968802749925,0.0,1.0
2019-02-22,34.37,34.37,34.27,34.27,832,30.6982317623055,30.6982317623055,30.6089148238059,30.6089148238059,931.514239042034,0.0,1.0
2019-02-25,34.87,34.98,34.82,34.82,19895,31.1448164548034,31.2430650871529,31.1001579855536,31.1001579855536,22274.6103194006,0.0,1.0
2019-02-26,34.87,34.87,34.66,34.66,1920,31.1448164548034,31.1448164548034,30.9572508839543,30.9572508839543,2149.64824394315,0.0,1.0
2019-02-27,34.77,34.87,34.73,34.87,2347,31.0554995163038,31.1448164548034,31.019772740904,31.1448164548034,2627.72105652843,0.0,1.0
2019-02-28,34.41,34.52,34.39,34.52,2350,30.7339585377053,30.8322071700549,30.7160951500054,30.8322071700549,2631.07988190959,0.0,1.0
2019-03-01,34.65,34.65,34.59,34.59,846,30.9483191901043,30.9483191901043,30.8947290270046,30.8947290270046,947.188757487453,0.0,1.0
2019-03-04,34.34,34.55,34.34,34.55,1126,30.6714366807556,30.8590022516047,30.6714366807556,30.8590022516047,1260.67912639583,0.0,1.0
2019-03-05,34.14,34.14,34.14,34.14,338,30.4928028037565,30.4928028037565,30.4928028037565,30.4928028037565,378.427659610826,0.0,1.0
2019-03-06,33.86,33.92,33.85,33.92,1225,30.2427153759576,30.2963055390574,30.2337836821077,30.2963055390574,1371.52036397415,0.0,1.0
2019-03-07,33.02,33.41,33.0,33.41,1454,29.4924530925612,29.8407891527095,29.4745897048612,29.8407891527095,1627.91070140278,0.0,1.0
2019-03-08,32.76,32.76,32.65,32.67,6893,29.2602290524623,29.2602290524623,29.1619804201127,29.1798438078126,7717.461117448,0.0,1.0
2019-03-11,33.27,33.33,32.92,32.92,878,29.7157454388101,29.7693356019099,29.4031361540616,29.4031361540616,983.016228219839,0.0,1.0
2019-03-12,33.24,33.24,33.21,33.23,1019,29.6889503572602,29.6889503572602,29.6621552757104,29.6800186634103,1140.88102113442,0.0,1.0
2019-03-13,33.24,33.24,33.24,33.24,132,29.6889503572602,29.6889503572602,29.6889503572602,29.6889503572602,147.788316771092,0.0,1.0
2019-03-14,32.75,33.11,32.75,33.11,664,29.2512973586123,29.5728383372108,29.2512973586123,29.5728383372108,743.420017697008,0.0,1.0
2019-03-15,33.06,33.1755,33.06,33.1755,597,29.528179867961,29.631340931928,29.528179867961,29.631340931928,668.406250851075,0.0,1.0
2019-03-18,33.38,33.38,33.29,33.29,922,29.8139940711596,29.8139940711596,29.73360882651,29.73360882651,1032.27900047687,0.0,1.0
2019-03-19,33.6739,33.74,33.6739,33.74,576,30.0764965534099,30.1355350497581,30.0764965534099,30.1355350497581,644.894473182947,0.0,1.0
2019-03-20,33.39,33.42,33.07,33.16,2711,29.8229257650096,29.8497208465595,29.537111561811,29.6174968064606,3035.25853610932,0.0,1.0
2019-03-21,33.26,33.26,33.12,33.12,455,29.7558487441964,29.7558487441964,29.6305986292178,29.6305986292178,508.582367456469,0.0549,1.0
2019-03-22,32.65,32.77,32.65,32.68,4159,29.2101161003612,29.3174733417714,29.2101161003612,29.2369554107137,4648.77816758561,0.0,1.0
2019-03-25,32.53,32.61,32.53,32.61,2727,29.102758858951,29.1743303532245,29.102758858951,29.1743303532245,3048.14091440393,0.0,1.0
2019-03-26,32.76,32.76,32.76,32.76,602,29.3085269049872,29.3085269049872,29.3085269049872,29.3085269049872,672.893593865482,0.0,1.0
2019-03-27,32.8,32.87,32.7,32.84,6063,29.3443126521239,29.4069377096132,29.2548482842821,29.3800983992607,6776.99976678807,0.0,1.0
2019-03-28,32.72,32.73,32.71,32.73,2036,29.2727411578505,29.2816875946347,29.2637947210663,29.2816875946347,2275.76637393707,0.0,1.0
2019-03-29,32.84,32.87,32.84,32.87,399,29.3800983992607,29.4069377096132,29.3800983992607,29.4069377096132,445.987614538749,0.0,1.0
2019-04-01,33.64,33.64,33.41,33.41,2927,30.0958133419954,30.0958133419954,29.8900452959592,29.8900452959592,3271.69360339579,0.0,1.0
2019-04-02,33.88,33.89,33.8,33.8,3009,30.3105278248158,30.3194742616,30.2389563305424,30.2389563305424,3363.35020588245,0.0,1.0
2019-04-03,34.27,34.46,34.25,34.25,8925,30.659438859399,30.8294211582985,30.6415459858307,30.6415459858307,9976.0387462615,0.0,1.0
2019-04-04,34.62,34.62,34.46,34.46,278,30.9725641468455,30.9725641468455,30.8294211582985,30.8294211582985,310.738237698677,0.0,1.0
2019-04-05,34.71,34.72,34.7,34.72,1324,31.0530820779031,31.0620285146873,31.0441356411189,31.0620285146873,1479.91880112608,0.0,1.0
2019-04-08,34.82,34.82,34.82,34.82,1806,31.1514928825291,31.1514928825291,31.1514928825291,31.1514928825291,2018.68078159645,0.0,1.0
2019-04-09,34.57,34.66,34.57,34.62,15252,30.9278319629245,31.0083498939822,30.9278319629245,30.9725641468455,17048.1280625188,0.0,1.0
2019-04-10,34.74,34.74,34.57,34.72,1151,31.0799213882557,31.0799213882557,30.9278319629245,31.0620285146873,1286.54572514812,0.0,1.0
2019-04-11,34.74,34.75,34.74,34.75,330,31.0799213882557,31.0888678250399,31.0799213882557,31.0888678250399,368.861936836559,0.0,1.0
2019-04-12,35.09,35.09,35.06,35.06,1632,31.3930466757021,31.3930466757021,31.3662073653496,31.3662073653496,1824.18994217353,0.0,1.0
2019-04-15,34.88,34.97,34.88,34.97,993,31.2051715032343,31.2856894342919,31.2051715032343,31.2856894342919,1109.93910084455,0.0,1.0
2019-04-16,35.1382,35.15,35.1382,35.15,1033,31.4361685010019,31.4467252964072,31.4361685010019,31.4467252964072,1154.64963864293,0.0,1.0
2019-04-17,36.12,36.22,36.07,36.16,3618,32.3145296644731,32.4039940323149,32.2697974805522,32.3503154116098,4044.06814386264,0.0,1.0
2019-04-18,36.38,36.39,36.33,36.39,1621,32.5471370208619,32.5560834576461,32.5024048369409,32.5560834576461,1811.89454427898,0.0,1.0
2019-04-22,36.17,36.34,36.03,36.34,6050,32.359261848394,32.5113512737251,32.2340117334154,32.5113512737251,6762.46884200359,0.0,1.0
2019-04-23,35.91,35.95,35.83,35.93,1743,32.1266544920052,32.162440239142,32.0550829977317,32.1445473655736,1948.26168456401,0.0,1.0
2019-04-24,35.18,35.39,35.18,35.39,4125,31.4735646067598,31.6614397792276,31.4735646067598,31.6614397792276,4610.77421045699,0.0,1.0
2019-04-25,34.73,34.97,34.71,34.97,1447,31.0709749514715,31.2856894342919,31.0530820779031,31.2856894342919,1617.40370485606,0.0,1.0
2019-04-26,34.92,34.92,34.85,34.85,762,31.240957250371,31.240957250371,31.1783321928817,31.1783321928817,851.735745058964,0.0,1.0
2019-04-29,35.03,35.03,34.94,34.94,987,31.339368054997,31.339368054997,31.2588501239394,31.2588501239394,1103.2325201748,0.0,1.0
2019-04-30,34.96,34.96,34.96,34.96,368,31.2767429975077,31.2767429975077,31.2767429975077,31.2767429975077,411.336947745012,0.0,1.0
2019-05-01,34.85,34.98,34.85,34.98,650,31.1783321928817,31.2946358710761,31.1783321928817,31.2946358710761,726.546239223526,0.0,1.0
2019-05-02,34.95,35.1,34.87,34.99,1684,31.2677965607235,31.4019931124863,31.1962250664501,31.3035823078603,1882.31364131142,0.0,1.0
2019-05-03,35.27,35.27,35.13,35.13,310,31.5540825378174,31.5540825378174,31.4288324228389,31.4288324228389,346.506667937375,0.0,1.0
2019-05-06,34.6,34.6,34.24,34.24,880,30.9546712732771,30.9546712732771,30.6325995490465,30.6325995490465,983.631831564159,0.0,1.0
2019-05-07,33.9,34.24,33.9,34.24,1160,30.3284206983842,30.6325995490465,30.3284206983842,30.6325995490465,1296.60559615275,0.0,1.0
2019-05-08,33.9,33.9,33.87,33.9,650,30.3284206983842,30.3284206983842,30.3015813880317,30.3284206983842,726.546239223526,0.0,1.0
2019-05-09,33.22,33.3,33.01,33.16,6365,29.7200629970597,29.7916344913332,29.5321878245918,29.6663843763546,7114.56432716576,0.0,1.0
2019-05-10,33.01,33.08,32.66,32.88,2106,29.5321878245918,29.5948128820811,29.2190625371454,29.4158841463974,2354.00981508423,0.0,1.0
2019-05-13,32.22,32.52,32.21,32.52,5139,28.8254193186413,29.0938124221668,28.8164728818571,29.0938124221668,5744.18634364569,0.0,1.0
2019-05-14,32.69,32.69,32.59,32.59,4297,29.2459018474979,29.2459018474979,29.1564374796561,29.1564374796561,4803.02952298999,0.0,1.0
2019-05-15,32.86,32.89,32.12,32.22,5315,29.3979912728291,29.4248305831816,28.7359549507994,28.8254193186413,5940.91270995852,0.0,1.0
2019-05-16,32.77,32.77,32.65,32.65,1545,29.3174733417714,29.3174733417714,29.2101161003612,29.2101161003612,1726.94452246207,0.0,1.0
2019-05-17,32.24,32.24,32.24,32.24,431,28.8433121922096,28.8433121922096,28.8433121922096,28.8433121922096,481.756044777447,0.0,1.0
2019-05-20,31.89,31.94,31.8,31.86,9178,28.5301869047632,28.5749190886841,28.4496689737055,28.5033475944106,10258.8328978362,0.0,1.0
2019-05-21,32.01,32.01,32.01,32.01,501,28.6375441461734,28.6375441461734,28.6375441461734,28.6375441461734,559.999485924595,0.0,1.0
2019-05-22,31.6,31.9,31.6,31.9,1927,28.2707402380219,28.5391333415474,28.2707402380219,28.5391333415474,2153.93015843651,0.0,1.0
2019-05-23,31.18,31.2,31.18,31.2,616,27.8949898930861,27.9128827666545,27.8949898930861,27.9128827666545,688.542282094912,0.0,1.0
2019-05-24,31.44,31.46,31.44,31.45,14296,28.1275972494749,28.1454901230433,28.1275972494749,28.1365436862591,15979.5462091377,0.0,1.0
2019-05-28,31.84,32.29,31.83,32.29,1936,28.4854547208423,28.8880443761306,28.4765082840581,28.8880443761306,2163.99002944115,0.0,1.0
2019-05-29,31.69,31.81,31.67,31.81,1238,28.3512581690795,28.4586154104897,28.3333652955111,28.4586154104897,1383.79114485958,0.0,1.0
2019-05-30,31.69,31.69,31.69,31.69,100,28.3512581690795,28.3512581690795,28.3512581690795,28.3512581690795,111.776344495927,0.0,1.0
2019-05-31,31.12,31.13,30.94,30.94,8329,27.841311272381,27.8502577091652,27.6802754102657,27.6802754102657,9309.85173306578,0.0,1.0
2019-06-03,31.21,31.32,31.13,31.15,7491,27.9218292034387,28.0202400080647,27.8502577091652,27.8681505827336,8373.16596618989,0.0,1.0
2019-06-04,32.2875,32.29,32.041,32.041,1243,28.8858077669345,28.8880443761306,28.6652781002044,28.6652781002044,1389.37996208437,0.0,1.0
2019-06-05,32.19,32.43,32.16,32.43,5420,28.7985800082887,29.0132944911091,28.7717406979362,29.0132944911091,6058.27787167926,0.0,1.0
2019-06-06,32.12,32.12,32.07,32.07,902,28.7359549507994,28.7359549507994,28.6912227668785,28.6912227668785,1008.22262735326,0.0,1.0
2019-06-07,32.3803,32.3803,32.3689,32.3689,586,28.9688307002917,28.9688307002917,28.9586317623578,28.9586317623578,655.009378746134,0.0,1.0
2019-06-10,32.65,32.7286,32.65,32.7286,494,29.2101161003612,29.2804350934849,29.2101161003612,29.2804350934849,552.17514180988,0.0,1.0
2019-06-11,32.81,33.02,32.81,33.02,1692,29.3532590889081,29.541134261376,29.3532590889081,29.541134261376,1891.25574887109,0.0,1.0
2019-06-12,32.81,32.81,32.81,32.81,29,29.3532590889081,29.3532590889081,29.3532590889081,29.3532590889081,32.4151399038189,0.0,1.0
2019-06-13,32.42,32.42,32.42,32.42,154,29.004348054325,29.004348054325,29.004348054325,29.004348054325,172.135570523728,0.0,1.0
2019-06-14,31.6,31.8,31.56,31.8,5594,28.6911333025107,28.8727227537924,28.6548154122543,28.8727227537924,6161.15083835086,0.4699,1.0
2019-06-17,31.8,31.8,31.7,31.7,1095,28.8727227537924,28.8727227537924,28.7819280281515,28.7819280281515,1206.01719127533,0.0,1.0
2019-06-18,32.32,32.36,32.09,32.09,3698,29.3448553271248,29.3811732173812,29.1360274581509,29.1360274581509,4072.92381126591,0.0,1.0
2019-06-19,32.425,32.425,32.3735,32.3735,902,29.4401897890477,29.4401897890477,29.3934305053427,29.3934305053427,993.449777653287,0.0,1.0
2019-06-20,32.552,32.93,32.552,32.93,2375,29.5554990906116,29.8987031535341,29.5554990906116,29.8987031535341,2615.79071167024,0.0,1.0
2019-06-21,32.7,32.7,32.58,32.58,4678,29.6898752845601,29.6898752845601,29.5809216137911,29.5809216137911,5152.28166281826,0.0,1.0
2019-06-24,32.69,32.79,32.58,32.58,1082,29.680795811996,29.7715905376369,29.5809216137911,29.5809216137911,1191.69917895882,0.0,1.0
2019-06-25,32.69,32.69,32.69,32.69,216,29.680795811996,29.680795811996,29.680795811996,29.680795811996,237.89928156664,0.0,1.0
2019-06-26,32.71,32.71,32.71,32.71,19467,29.6989547571242,29.6989547571242,29.6989547571242,29.6989547571242,21440.6727511935,0.0,1.0
2019-06-27,32.91,32.91,32.8,32.83,2839,29.8805442084059,29.8805442084059,29.7806700102009,29.8079084278932,3126.83361281339,0.0,1.0
2019-06-28,32.91,32.91,32.91,32.91,66,29.8805442084059,29.8805442084059,29.8805442084059,29.8805442084059,72.6914471453623,0.0,1.0
2019-07-01,33.4,33.4,33.4,33.4,618,30.3254383640461,30.3254383640461,30.3254383640461,30.3254383640461,680.656277815665,0.0,1.0
2019-07-02,33.12,33.12,33.12,33.12,200,30.0712131322517,30.0712131322517,30.0712131322517,30.0712131322517,220.277112561704,0.0,1.0
2019-07-03,33.12,33.12,33.12,33.12,304,30.0712131322517,30.0712131322517,30.0712131322517,30.0712131322517,334.82121109379,0.0,1.0
2019-07-05,33.27,33.29,33.23,33.23,597,30.207405220713,30.2255641658411,30.1710873304566,30.1710873304566,657.527180996686,0.0,1.0
2019-07-08,33.19,33.19,32.98,33.03,711,30.1347694402003,30.1347694402003,29.9441005163545,29.9894978791749,783.085135156858,0.0,1.0
2019-07-09,32.74,32.74,32.74,32.74,109,29.7261931748164,29.7261931748164,29.7261931748164,29.7261931748164,120.051026346129,0.0,1.0
2019-07-10,32.82,32.82,32.78,32.81,917,29.7988289553291,29.7988289553291,29.7625110650728,29.789749482765,1009.97056109541,0.0,1.0
2019-07-11,32.55,32.72,32.55,32.72,261,29.5536831960988,29.7080342296883,29.5536831960988,29.7080342296883,287.461631893024,0.0,1.0
2019-07-12,32.55,32.55,32.55,32.55,71,29.5536831960988,29.5536831960988,29.5536831960988,29.5536831960988,78.198374959405,0.0,1.0
2019-07-15,33.03,33.03,33.03,33.03,518,29.9894978791749,29.9894978791749,29.9894978791749,29.9894978791749,570.517721534814,0.0,1.0
2019-07-16,33.03,33.03,32.97,32.97,274,29.9894978791749,29.9894978791749,29.9350210437904,29.9350210437904,301.779644209535,0.0,1.0
2019-07-17,32.9,32.95,32.83,32.95,1346,29.8714647358418,29.9168620986622,29.8079084278932,29.9168620986622,1482.46496754027,0.0,1.0
2019-07-18,32.75,32.75,32.63,32.65,929,29.7352726473805,29.7352726473805,29.6263189766115,29.6444779217397,1023.18718784912,0.0,1.0
2019-07-19,32.84,32.84,32.84,32.84,727,29.8169879004573,29.8169879004573,29.8169879004573,29.8169879004573,800.707304161794,0.0,1.0
2019-07-22,32.83,32.93,32.83,32.88,794,29.8079084278932,29.8987031535341,29.8079084278932,29.8533057907136,874.500136869965,0.0,1.0
2019-07-23,33.36,33.37,33.34,33.34,795,30.2891204737897,30.2981999463538,30.2709615286616,30.2709615286616,875.601522432775,0.0,1.0
2019-07-24,33.7,33.7,33.64,33.64,2768,30.5978225409687,30.5978225409687,30.5433457055841,30.5433457055841,3048.63523785398,0.0,1.0
2019-07-25,32.84,33.14,32.8,33.14,4962,29.8169879004573,30.0893720773799,29.7806700102009,30.0893720773799,5465.07516265588,0.0,1.0
2019-07-26,32.68,32.8,32.64,32.64,1088,29.6717163394319,29.7806700102009,29.6353984491756,29.6353984491756,1198.30749233567,0.0,1.0
2019-07-29,32.53,32.53,32.51,32.51,1848,29.5355242509706,29.5355242509706,29.5173653058425,29.5173653058425,2035.36052007015,0.0,1.0
2019-07-30,32.26,32.26,32.22,32.23,842,29.2903784917403,29.2903784917403,29.254060601484,29.2631400740481,927.366643884775,0.0,1.0
2019-07-31,32.11,32.22,32.09,32.22,1447,29.154186403279,29.254060601484,29.1360274581509,29.254060601484,1593.70490938393,0.0,1.0
2019-08-01,31.5,31.54,31.46,31.54,804,28.6003385768698,28.6366564671262,28.5640206866135,28.6366564671262,885.513992498051,0.0,1.0
2019-08-02,30.93,31.1,30.93,31.1,379,28.0828086407169,28.2371596743064,28.0828086407169,28.2371596743064,417.42512830443,0.0,1.0
2019-08-05,30.47,30.79,30.47,30.79,1236,27.665152902769,27.9556960248197,27.665152902769,27.9556960248197,1361.31255563133,0.0,1.0
2019-08-06,30.85,30.85,30.76,30.76,346,28.0101728602042,28.0101728602042,27.9284576071275,27.9284576071275,381.079404731749,0.0,1.0
2019-08-07,30.7,30.7,30.7,30.7,379,27.873980771743,27.873980771743,27.873980771743,27.873980771743,417.425128304429,0.0,1.0
2019-08-08,31.27,31.27,31.07,31.07,272,28.3915107078958,28.3915107078958,28.2099212566141,28.2099212566141,299.576873083918,0.0,1.0
2019-08-09,31.01,31.05,30.96,30.96,6640,28.1554444212296,28.191762311486,28.1100470584092,28.1100470584092,7313.20013704858,0.0,1.0
2019-08-12,31.01,31.01,31.01,31.01,108,28.1554444212296,28.1554444212296,28.1554444212296,28.1554444212296,118.94964078332,0.0,1.0
2019-08-13,30.78,30.89,30.35,30.35,2799,27.9466165522556,28.0464907504606,27.556199232,27.556199232,3082.77819030105,0.0,1.0
2019-08-14,29.85,30.24,29.85,30.24,2117,27.1022256037957,27.456325033795,27.1022256037957,27.456325033795,2331.63323646564,0.0,1.0
2019-08-15,29.51,29.74,29.51,29.74,824,26.7935235366168,27.0023514055907,26.7935235366168,27.0023514055907,907.54170375422,0.0,1.0
2019-08-16,29.96,29.96,29.67,29.71,19786,27.2020998020006,27.2020998020006,26.9387950976421,26.9751129878985,21792.0147457294,0.0,1.0
2019-08-19,30.13,30.25,30.13,30.16,7223,27.3564508355901,27.4654045063591,27.3564508355901,27.3836892532823,7955.30792016594,0.0,1.0
2019-08-20,30.13,30.13,30.13,30.13,38,27.3564508355901,27.3564508355901,27.3564508355901,27.3564508355901,41.8526513867237,0.0,1.0
2019-08-21,30.18,30.19,30.12,30.19,682,27.4018481984105,27.4109276709746,27.347371363026,27.4109276709746,751.144953835411,0.0,1.0
2019-08-22,30.26,30.26,30.26,30.26,204,27.4744839789232,27.4744839789232,27.4744839789232,27.4744839789232,224.682654812938,0.0,1.0
2019-08-23,29.76,30.01,29.67,30.01,2453,27.0205103507189,27.2474971648211,26.9387950976421,27.2474971648211,2701.6987855693,0.0,1.0
2019-08-26,30.08,30.08,30.05,30.05,2553,27.3110534727697,27.3110534727697,27.2838150550774,27.2838150550774,2811.83734185015,0.0,1.0
2019-08-27,30.14,30.2,30.14,30.2,2146,27.3655303081542,27.4200071435387,27.3655303081542,27.4200071435387,2363.57341778708,0.0,1.0
2019-08-28,30.33,30.34,30.15,30.15,12716,27.5380402868718,27.5471197594359,27.3746097807182,27.3746097807182,14005.2188166731,0.0,1.0
2019-08-29,30.59,30.6,30.41,30.41,6753,27.774106573538,27.7831860461021,27.6106760673845,27.6106760673845,7437.65670564594,0.0,1.0
2019-08-30,30.69,30.99,30.69,30.98,7964,27.8649012991789,28.1372854761014,27.8649012991789,28.1282060035374,8771.43462220705,0.0,1.0
2019-09-03,30.69,30.7,30.69,30.7,1946,27.8649012991789,27.873980771743,27.8649012991789,27.873980771743,2143.29630522538,0.0,1.0
2019-09-04,30.97,31.0,30.78,30.78,3162,28.1191265309733,28.1463649486655,27.9466165522556,27.9466165522556,3482.58114960054,0.0,1.0
2019-09-05,31.73,31.73,31.66,31.67,3694,28.8091664458438,28.8091664458438,28.7456101378952,28.7546896104593,4068.51826901467,0.0,1.0
2019-09-06,31.73,31.73,31.73,31.73,275,28.8091664458438,28.8091664458438,28.8091664458438,28.8091664458438,302.881029772343,0.0,1.0
2019-09-09,32.35,32.41,32.31,32.41,2057,29.3720937448171,29.4265705802016,29.3357758545608,29.4265705802016,2265.55010269713,0.0,1.0
2019-09-10,32.58,32.68,32.46,32.46,3274,29.5809216137911,29.6717163394319,29.471967943022,29.471967943022,3605.93633263509,0.0,1.0
2019-09-11,33.02,33.02,32.88,32.9,1312,29.9804184066108,29.9804184066108,29.8533057907136,29.8714647358418,1445.01785840478,0.0,1.0
2019-09-12,33.15,33.15,33.15,33.15,177,30.0984515499439,30.0984515499439,30.0984515499439,30.0984515499439,194.945244617108,0.0,1.0
2019-09-13,33.53,33.63,33.42,33.42,3990,30.4434715073792,30.5342662330201,30.3435973091743,30.3435973091743,4394.528395606,0.0,1.0
2019-09-16,33.13,33.27,33.13,33.27,3142,30.0802926048158,30.207405220713,30.0802926048158,30.207405220713,3460.55343834437,0.0,1.0
2019-09-17,32.86,32.86,32.86,32.86,259,29.8351468455855,29.8351468455855,29.8351468455855,29.8351468455855,285.258860767406,0.0,1.0
2019-09-18,32.96,32.99,32.84,32.84,1951,29.9259415712263,29.9531799889186,29.8169879004573,29.8169879004573,2148.80323303942,0.0,1.0
2019-09-19,32.86,33.03,32.86,33.03,3255,29.8351468455855,29.9894978791749,29.8351468455855,29.9894978791749,3585.01000694173,0.0,1.0
2019-09-20,32.66,32.8,32.66,32.68,655,29.6535573943037,29.7806700102009,29.6535573943037,29.6717163394319,721.407543639582,0.0,1.0
2019-09-23,32.54,32.61,32.54,32.61,5649,29.5446037235347,29.6081600314833,29.5446037235347,29.6081600314833,6221.72704430534,0.0,1.0
2019-09-24,32.27,32.54,32.23,32.54,3540,29.2994579643044,29.5446037235347,29.2631400740481,29.5446037235347,3898.90489234216,0.0,1.0
2019-09-25,32.0,32.0,31.84,31.84,1639,29.2930115387839,29.2930115387839,29.14654648109,29.14654648109,1790.46117981277,0.2629,1.0
2019-09-26,32.11,32.11,32.0,32.01,2980,29.3937062659485,29.3937062659485,29.2930115387839,29.3021656048898,3255.38396329594,0.0,1.0
2019-09-27,32.03,32.18,32.03,32.18,1880,29.3204737371015,29.4577847286896,29.3204737371015,29.4577847286896,2053.73216476388,0.0,1.0
2019-09-30,32.12,32.12,32.12,32.12,192,29.4028603320543,29.4028603320543,29.4028603320543,29.4028603320543,209.742859380141,0.0,1.0
2019-10-01,32.12,32.12,32.12,32.12,75,29.4028603320543,29.4028603320543,29.4028603320543,29.4028603320543,81.9308044453677,0.0,1.0
2019-10-02,31.0,31.35,30.98,31.35,9631,28.3776049281969,28.6979972419024,28.3592967959852,28.6979972419024,10521.0077015111,0.0,1.0
2019-10-03,30.92,30.92,30.88,30.88,2399,28.30437239935,28.30437239935,28.2677561349265,28.2677561349265,2620.69333152582,0.0,1.0
2019-10-04,31.07,31.07,30.88,30.88,403,28.441683390938,28.441683390938,28.2677561349265,28.2677561349265,440.241522553108,0.0,1.0
2019-10-07,31.14,31.14,31.14,31.14,271,28.5057618536791,28.5057618536791,28.5057618536791,28.5057618536791,296.043306729261,0.0,1.0
2019-10-08,30.9,30.94,30.77,30.77,2478,28.2860642671382,28.3226805315617,28.1670614077619,28.1670614077619,2706.99377887495,0.0,1.0
2019-10-09,31.14,31.14,31.14,31.14,181,28.5057618536791,28.5057618536791,28.5057618536791,28.5057618536791,197.72634139482,0.0,1.0
2019-10-10,31.39,31.5,31.39,31.5,10437,28.7346135063258,28.8353082334904,28.7346135063258,28.8353082334904,11401.4907466174,0.0,1.0
2019-10-11,32.33,32.37,31.97,31.97,5677,29.5950957202776,29.6317119847011,29.2655493404663,29.2655493404663,6201.61569115136,0.0,1.0
2019-10-14,32.13,32.14,32.09,32.14,649,29.4120143981602,29.4211684642661,29.3753981337367,29.4211684642661,708.974561133914,0.0,1.0
2019-10-15,32.72,32.78,32.72,32.78,5360,29.9521042984065,30.0070286950418,29.9521042984065,30.0070286950418,5855.32149102894,0.0,1.0
2019-10-16,33.03,33.03,32.77,32.77,554,30.2358803476885,30.2358803476885,29.9978746289359,29.9978746289359,605.195542169782,0.0,1.0
2019-10-17,33.0,33.11,33.0,33.11,1731,30.2084181493709,30.3091128765355,30.2084181493709,30.3091128765355,1890.96296659908,0.0,1.0
2019-10-18,32.8,32.8,32.8,32.8,267,30.0253368272535,30.0253368272535,30.0253368272535,30.0253368272535,291.673663825509,0.0,1.0
2019-10-21,33.01,33.01,33.01,33.01,244,30.2175722154768,30.2175722154768,30.2175722154768,30.2175722154768,266.548217128929,0.0,1.0
2019-10-22,33.11,33.11,33.11,33.11,189,30.3091128765355,30.3091128765355,30.3091128765355,30.3091128765355,206.465627202326,0.0,1.0
2019-10-23,33.12,33.12,32.99,32.99,387,30.3182669426413,30.3182669426413,30.199264083265,30.199264083265,422.762950938097,0.0,1.0
2019-10-24,33.42,33.56,33.42,33.56,604,30.5928889258174,30.7210458512996,30.5928889258174,30.7210458512996,659.816078466694,0.0,1.0
2019-10-25,33.79,33.79,33.6,33.6,1669,30.9315893717346,30.9315893717346,30.7576621157231,30.7576621157231,1823.23350159091,0.0,1.0
2019-10-28,34.23,34.23,34.12,34.12,2229,31.3343682803929,31.3343682803929,31.2336735532283,31.2336735532283,2434.98350811632,0.0,1.0
2019-10-29,34.29,34.41,34.29,34.41,2338,31.3892926770281,31.4991414702986,31.3892926770281,31.4991414702986,2554.05627724359,0.0,1.0
2019-10-30,34.2,34.2,34.0,34.01,1968,31.3069060820753,31.3069060820753,31.1238247599579,31.1329788260638,2149.86430864644,0.0,1.0
2019-10-31,33.6,33.64,33.53,33.61,1978,30.7576621157231,30.7942783801466,30.693583652982,30.766816181829,2160.78841590583,0.0,1.0
2019-11-01,34.14,34.14,34.06,34.06,1569,31.2519816854401,31.2519816854401,31.1787491565931,31.1787491565931,1713.99242899709,0.0,1.0
2019-11-04,34.46,34.56,34.45,34.45,3224,31.5449118008279,31.6364524618866,31.5357577347221,31.5357577347221,3521.93218042487,0.0,1.0
2019-11-05,34.62,34.69,34.59,34.69,683,31.6913768585218,31.7554553212629,31.6639146602042,31.7554553212629,746.116525815815,0.0,1.0
2019-11-06,34.28,34.64,34.28,34.64,21165,31.3801386109223,31.7096849907336,31.3801386109223,31.7096849907336,23120.8730144827,0.0,1.0
2019-11-07,34.68,34.83,34.68,34.69,1689,31.7463012551571,31.8836122467451,31.7463012551571,31.7554553212629,1845.08171610968,0.0,1.0
2019-11-08,34.8,34.8,34.68,34.68,12587,31.8561500484275,31.8561500484275,31.7463012551571,31.7463012551571,13750.1738073846,0.0,1.0
2019-11-11,34.85,34.85,34.85,34.85,361,31.9019203789569,31.9019203789569,31.9019203789569,31.9019203789569,394.360272063702,0.0,1.0
2019-11-12,34.82,34.89,34.78,34.78,7182,31.8744581806392,31.9385366433803,31.8378419162158,31.8378419162158,7845.69383368841,0.0,1.0
2019-11-13,34.52,34.65,34.5,34.5,3948,31.5998361974631,31.7188390568395,31.5815280652514,31.5815280652514,4312.83754600415,0.0,1.0
2019-11-14,34.23,34.34,34.22,34.34,1001,31.3343682803929,31.4350630075575,31.325214214287,31.4350630075575,1093.50313666417,0.0,1.0
2019-11-15,34.38,34.38,34.38,34.38,448,31.471679271981,31.471679271981,31.471679271981,31.471679271981,489.400005220328,0.0,1.0
2019-11-18,34.13,34.21,34.1,34.21,4026,31.2428276193342,31.3160601481812,31.2153654210166,31.3160601481812,4398.04558262733,0.0,1.0
2019-11-19,34.11,34.11,34.08,34.08,474,31.2245194871225,31.2245194871225,31.1970572888049,31.1970572888049,517.802684094723,0.0,1.0
2019-11-20,33.57,33.83,33.53,33.82,30922,30.7301999174055,30.9682056361581,30.693583652982,30.9590515700522,33779.5244674621,0.0,1.0
2019-11-21,33.74,33.74,33.74,33.74,519,30.8858190412053,30.8858190412053,30.8858190412053,30.8858190412053,566.961166761943,0.0,1.0
2019-11-22,33.72,33.73,33.67,33.72,2108,30.8675109089935,30.8766649750994,30.8217405784642,30.8675109089935,2302.8018102778,0.0,1.0
2019-11-25,33.97,33.97,33.81,33.81,1662,31.0963625616403,31.0963625616403,30.9498975039464,30.9498975039464,1815.58662650934,0.0,1.0
2019-11-26,33.85,33.85,33.77,33.77,1005,30.9865137683699,30.9865137683699,30.9132812395229,30.9132812395229,1097.87277956792,0.0,1.0
2019-11-27,33.95,33.95,33.89,33.89,326,31.0780544294286,31.0780544294286,31.0231300327933,31.0231300327933,356.125896655864,0.0,1.0
2019-11-29,33.45,33.6,33.44,33.6,1888,30.6203511241351,30.7576621157231,30.6111970580292,30.7576621157231,2062.47145057138,0.0,1.0
2019-12-02,33.27,33.31,33.22,33.31,696,30.4555779342294,30.4921941986529,30.4098076037,30.4921941986529,760.317865253011,0.0,1.0
2019-12-03,33.2,33.2,32.99,33.0,639,30.3914994714883,30.3914994714883,30.199264083265,30.2084181493709,698.050453874532,0.0,1.0
2019-12-04,33.56,33.62,33.51,33.54,16458,30.7210458512996,30.7759702479348,30.6752755207703,30.7027377190879,17978.8957274915,0.0,1.0
2019-12-05,33.45,33.49,33.44,33.45,1439,30.6203511241351,30.6569673885585,30.6111970580292,30.6203511241351,1571.97903462512,0.0,1.0
2019-12-06,33.7,33.7,33.62,33.7,1217,30.8492027767818,30.8492027767818,30.7759702479348,30.8492027767818,1329.46385346683,0.0,1.0
2019-12-09,33.4,33.62,33.4,33.62,5456,30.5745807936057,30.7759702479348,30.5745807936057,30.7759702479348,5960.19292071901,0.0,1.0
2019-12-10,33.4,33.43,33.3,33.3,1577,30.5745807936057,30.6020429919233,30.483040132547,30.483040132547,1722.7317148046,0.0,1.0
2019-12-11,33.67,33.67,33.44,33.48,2385,30.8217405784642,30.8217405784642,30.6111970580292,30.6478133224527,2605.39958136269,0.0,1.0
2019-12-12,34.11,34.17,33.9,33.9,1830,31.2245194871225,31.2794438837577,31.0322840988992,31.0322840988992,1999.11162846697,0.0,1.0
2019-12-13,33.88,33.92,33.86,33.92,1708,31.2906118444069,31.3275547155337,31.2721404088435,31.3275547155337,1849.34191404581,0.3022,1.0
2019-12-16,34.13,34.18,34.04,34.04,2147,31.5215047889494,31.5676833778579,31.4383833289141,31.4383833289141,2324.67042708218,0.0,1.0
2019-12-17,34.14,34.2,34.05,34.15,4009,31.5307405067311,31.5861548134213,31.4476190466958,31.5399762245128,4340.7562841977,0.0,1.0
2019-12-18,34.21,34.24,34.03,34.1,20328,31.595390531203,31.6230976845481,31.4291476111324,31.4937976356043,22010.200485201,0.0,1.0
2019-12-19,34.14,34.21,34.07,34.07,3679,31.5307405067311,31.595390531203,31.4660904822592,31.4660904822592,3983.44783476262,0.0,1.0
2019-12-20,34.05,34.14,34.05,34.14,2305,31.4476190466958,31.5307405067311,31.4476190466958,31.5307405067311,2495.74538166019,0.0,1.0
2019-12-23,34.07,34.07,34.02,34.02,1662,31.4660904822592,31.4660904822592,31.4199118933507,31.4199118933507,1799.53528170032,0.0,1.0
2019-12-24,33.85,34.03,33.8,34.03,4951,31.2629046910618,31.4291476111324,31.2167261021532,31.4291476111324,5360.70949440329,0.0,1.0
2019-12-26,34.02,34.05,33.87,33.87,1474,31.4199118933507,31.4476190466958,31.2813761266252,31.2813761266252,1595.97774081003,0.0,1.0
2019-12-27,34.01,34.1,33.96,34.1,1653,31.410676175569,31.4937976356043,31.3644975866605,31.4937976356043,1789.79050580663,0.0,1.0
2019-12-30,33.63,33.77,33.63,33.77,714,31.0597188998643,31.1890189488081,31.0597188998643,31.1890189488081,773.085554232267,0.0,1.0
2019-12-31,33.77,33.77,33.72,33.72,2226,31.1890189488081,31.1890189488081,31.1428403598996,31.1428403598996,2410.20790437119,0.0,1.0
2020-01-02,34.26,34.26,33.93,34.11,1569,31.6415691201115,31.6415691201115,31.3367904333154,31.503033353386,1698.83926413225,0.0,1.0
2020-01-03,33.74,33.89,33.74,33.88,294,31.161311795463,31.2998475621886,31.161311795463,31.2906118444069,318.329345860345,0.0,1.0
2020-01-06,33.77,33.77,33.46,33.46,1702,31.1890189488081,31.1890189488081,30.9027116975754,30.9027116975754,1842.84539678336,0.0,1.0
2020-01-07,33.92,33.98,33.79,33.98,3768,31.3275547155337,31.3829690222239,31.2074903843715,31.3829690222239,4079.81284082238,0.0,1.0
2020-01-08,34.08,34.08,33.75,33.75,493,31.4753262000409,31.4753262000409,31.1705475132447,31.1705475132447,533.79716839847,0.0,1.0
2020-01-09,34.05,34.07,33.97,34.07,799,31.4476190466958,31.4660904822592,31.3737333044422,31.4660904822592,865.119548783727,0.0,1.0
2020-01-10,33.83,33.9,33.83,33.87,11602,31.2444332554983,31.3090832799703,31.2444332554983,31.2813761266252,12562.0988798358,0.0,1.0
2020-01-13,34.45,34.45,33.99,33.99,7900,31.8170477579639,31.8170477579639,31.3922047400056,31.3922047400056,8553.74772890042,0.0,1.0
2020-01-14,34.43,34.5,34.41,34.45,2090,31.7985763224005,31.8632263468724,31.7801048868371,31.8170477579639,2262.95351308885,0.0,1.0
2020-01-15,34.03,34.15,34.03,34.15,889,31.4291476111324,31.5399762245128,31.4291476111324,31.5399762245128,962.567307720567,0.0,1.0
2020-01-16,34.03,34.03,34.03,34.03,76,31.4291476111324,31.4291476111324,31.4291476111324,31.4291476111324,82.2892186577762,0.0,1.0
2020-01-17,34.17,34.18,34.08,34.09,1895,31.5584476600762,31.5676833778579,31.4753262000409,31.4845619178226,2051.81670205903,0.0,1.0
2020-01-21,34.12,34.19,34.1,34.19,1465,31.5122690711677,31.5769190956396,31.4937976356043,31.5769190956396,1586.23296491635,0.0,1.0
2020-01-22,34.24,34.44,34.24,34.43,1170,31.6230976845481,31.8078120401822,31.6230976845481,31.7985763224005,1266.82086617893,0.0,1.0
2020-01-23,34.1,34.1,33.82,34.03,2617,31.4937976356043,31.4937976356043,31.2351975377166,31.4291476111324,2833.5642793079,0.0,1.0
2020-01-24,33.58,33.68,33.49,33.68,2473,31.0135403109558,31.1058974887728,30.9304188509205,31.1058974887728,2677.64786500896,0.0,1.0
2020-01-27,32.73,32.83,32.65,32.67,1070,30.2285042995111,30.3208614773281,30.1546185572575,30.1730899928209,1158.54557847132,0.0,1.0
2020-01-28,33.19,33.22,33.06,33.11,1931,30.6533473174694,30.6810544708145,30.5332829863073,30.5794615752158,2090.79580563376,0.0,1.0
2020-01-29,33.3,33.39,33.2,33.2,1949,30.7549402130681,30.8380616731035,30.6625830352511,30.6625830352511,2110.28535742113,0.0,1.0
2020-01-30,33.57,33.57,33.26,33.26,3743,31.0043045931741,31.0043045931741,30.7179973419413,30.7179973419413,4052.74401889548,0.0,1.0
2020-01-31,33.06,33.21,32.98,33.21,2464,30.5332829863073,30.6718187530328,30.4593972440537,30.6718187530328,2667.90308911527,0.0,1.0
2020-02-03,34.19,34.19,33.31,33.31,6146,31.5769190956396,31.5769190956396,30.7641759308498,30.7641759308498,6654.59918250912,0.0,1.0
2020-02-04,35.54,36.15,35.42,35.42,9053,32.8237409961694,33.3871197808532,32.712912382789,32.712912382789,9802.16179616906,0.0,1.0
2020-02-05,34.552,35.39,34.311,35.39,11570,31.9112520793372,32.6852052294439,31.6886712807982,32.6852052294439,12527.4507877694,0.0,1.0
2020-02-06,34.8,34.85,34.41,34.5,2757,32.1402978803235,32.186476469232,31.7801048868371,31.8632263468724,2985.14968209854,0.0,1.0
2020-02-07,34.38,34.48,34.33,34.48,5763,31.752397733492,31.844754911309,31.7062191445835,31.844754911309,6239.904830589,0.0,1.0
2020-02-10,34.53,34.98,34.39,34.65,4021,31.8909335002175,32.3065408003941,31.7616334512737,32.0017621135979,4353.74931872261,0.0,1.0
2020-02-11,34.81,34.92,34.7,34.7,3249,32.1495335981052,32.2511264937039,32.0479407025064,32.0479407025064,3517.86409761993,0.0,1.0
2020-02-12,35.23,35.37,35.08,35.12,7559,32.5374337449366,32.6667337938805,32.3988979782111,32.4358408493379,8184.52899781752,0.0,1.0
2020-02-13,35.1,35.24,34.73,34.76,2578,32.4173694137745,32.5466694627183,32.0756478558515,32.1033550091966,2791.33691710194,0.0,1.0
2020-02-14,34.78,34.98,34.72,34.98,3974,32.1218264447601,32.3065408003941,32.0664121380698,32.3065408003941,4302.85993350003,0.0,1.0
2020-02-18,35.05,35.12,34.96,35.11,5403,32.371190824866,32.4358408493379,32.2880693648307,32.4266051315562,5850.11379484165,0.0,1.0
2020-02-19,35.59,35.83,35.48,35.58,5891,32.8699195850779,33.0915768118388,32.7683266894792,32.8606838672962,6378.49719885474,0.0,1.0
2020-02-20,35.53,35.57,35.26,35.47,1964,32.8145052783877,32.8514481495145,32.5651408982818,32.7590909716975,2126.52665057727,0.0,1.0
2020-02-21,35.27,35.29,35.09,35.14,41299,32.5743766160635,32.5928480516269,32.4081336959928,32.4543122849013,44716.6110703618,0.0,1.0
2020-02-24,33.49,33.67,33.45,33.67,4236,30.9304188509205,31.0966617709911,30.8934759797937,31.0966617709911,4586.54118729395,0.0,1.0
2020-02-25,32.83,33.75,32.68,33.75,7281,30.3208614773281,31.1705475132447,30.1823257106026,31.1705475132447,7883.52369799039,0.0,1.0
2020-02-26,32.99,33.4,32.99,33.16,2759,30.4686329618354,30.8472973908852,30.4686329618354,30.6256401641243,2987.31518785269,0.0,1.0
2020-02-27,31.38,32.37,31.38,31.91,3708,28.9816823989813,29.8960184593698,28.9816823989813,29.4711754414115,4014.84766819782,0.0,1.0
2020-02-28,31.04,31.04,29.98,30.18,6842,28.6676679944034,28.6676679944034,27.688681909543,27.8733962651771,7408.19518495403,0.0,1.0
2020-03-02,31.95,31.95,30.99,31.16,7519,29.5081183125383,29.5081183125383,28.6214894054949,28.7784966077839,8141.21888273448,0.0,1.0
2020-03-03,31.49,32.21,31.25,32.21,7950,29.08327529458,29.7482469748626,28.8616180678192,29.7482469748626,8607.88537275424,0.0,1.0
2020-03-04,32.09,32.09,31.57,31.57,1258,29.6374183614822,29.6374183614822,29.1571610368337,29.1571610368337,1362.10311936161,0.0,1.0
2020-03-05,30.98,31.46,30.93,31.32,4452,28.6122536877132,29.0555681412349,28.5660750988047,28.9262680922911,4820.41580874237,0.0,1.0
2020-03-06,30.45,30.45,30.12,30.2,4897,28.122760645283,28.122760645283,27.8179819584869,27.8918677007405,5302.24083904119,0.0,1.0
2020-03-09,27.69,28.98,27.63,28.1,7150,25.5737025375332,26.7651101313728,25.518288230843,25.952366966583,7741.68307109343,0.0,1.0
2020-03-10,28.8,28.97,28.09,28.97,922,26.5988672113022,26.7558744135911,25.9431312488013,26.7558744135911,998.298152664074,0.0,1.0
2020-03-11,27.78,28.22,27.57,28.22,3626,25.6568239975686,26.0631955799634,25.4628739241528,26.0631955799634,3926.06193227758,0.0,1.0
2020-03-12,24.59,25.67,24.25,25.67,5359,22.7106300252056,23.7080875456294,22.3966156206277,23.7080875456294,5802.47266825029,0.0,1.0
2020-03-13,25.24,25.6,24.26,25.6,4938,23.3109516810162,23.6434375211575,22.4058513384094,23.6434375211575,5346.63370700131,0.0,1.0
2020-03-16,22.04,23.41,21.84,23.41,21795,20.3555219908715,21.6208153269647,20.1708076352375,21.6208153269647,23598.5989558715,0.0,1.0
2020-03-17,22.61,23.05,21.9,22.27,11548,20.8819579044285,21.2883294868234,20.2262219419277,20.5679434998507,12503.6302244737,0.0,1.0
2020-03-18,20.68,21.38,19.88,21.18,20813,19.09946437256,19.7459646172792,18.3606069500239,19.5612502616451,22535.3356305829,0.0,1.0
2020-03-19,21.32,21.42,20.94,21.18,3196,19.690550310589,19.782907488406,19.3395930348843,19.5612502616451,3460.4781951349,0.0,1.0
2020-03-20,21.19,22.24,21.19,21.5,10881,19.5704859794268,20.5402363465056,19.5704859794268,19.8567932306596,11781.434055464,0.0,1.0
2020-03-23,20.79,21.17,20.36,21.08,10949,19.2010572681588,19.5520145438634,18.8039214035456,19.4688930838281,11855.0612511051,0.0,1.0
2020-03-24,23.57,23.57,22.48,22.79,8284,21.768586811472,21.768586811472,20.7618935732664,21.0482008244992,8969.52483369759,0.0,1.0
2020-03-25,24.76,24.98,24.12,24.26,28728,22.8676372274945,23.070823018692,22.2765512894656,22.4058513384094,31105.3246526394,0.0,1.0
2020-03-26,25.2,25.3,24.52,24.52,8773,23.2740088098894,23.3663659877064,22.6459800007337,22.6459800007337,9498.99099058778,0.0,1.0
2020-03-27,24.4,24.5,24.28,24.35,2997,22.5351513873532,22.6275085651702,22.4243227739728,22.4889727984447,3245.01037259679,0.0,1.0
2020-03-30,24.31,24.42,23.73,24.12,4275,22.4520299273179,22.5536228229166,21.9163582959792,22.2765512894656,4628.76854949992,0.0,1.0
2020-03-31,23.96,24.24,23.61,23.9,4499,22.1287798049583,22.387379902846,21.8055296825988,22.0733654982681,4871.30519396495,0.0,1.0
2020-04-01,22.44,23.11,22.35,23.04,7199,20.7249507021396,21.3437437935136,20.6418292421043,21.2790937690417,7794.73796207015,0.0,1.0
2020-04-02,22.15,22.8,22.05,22.22,2433,20.4571148864702,21.0574365422809,20.3647577086532,20.5217649109422,2634.33774992592,0.0,1.0
2020-04-03,21.87,24.59,21.83,22.35,3420,20.1985147885826,22.7106300252056,20.1615719174558,20.6418292421043,3703.01483959993,0.0,1.0
2020-04-06,23.65,23.65,23.1,23.16,6968,21.8424725537256,21.8424725537256,21.334508075732,21.3899223824222,7544.62204746558,0.0,1.0
2020-04-07,24.51,24.96,24.5,24.75,9417,22.636744282952,23.0523515831285,22.6275085651702,22.8584015097128,10196.2838434247,0.0,1.0
2020-04-08,24.68,24.76,24.28,24.28,2767,22.7937514852409,22.8676372274945,22.4243227739728,22.4243227739728,2995.9772108693,0.0,1.0
2020-04-09,25.74,25.91,25.55,25.6,9304,23.7727375701013,23.9297447723903,23.597258932249,23.6434375211575,10073.9327683151,0.0,1.0
2020-04-13,25.75,26.14,25.38,26.14,6682,23.781973287883,24.1421662813694,23.44025172996,24.1421662813694,7234.95472462186,0.0,1.0
2020-04-14,26.73,27.4,26.63,26.73,20649,24.6870736304898,25.3058667218639,24.5947164526728,24.6870736304898,22357.7641587424,0.0,1.0
2020-04-15,26.08,26.34,25.98,26.34,4585,24.0867519746792,24.3268806370034,23.9943947968622,24.3268806370034,4964.42194139347,0.0,1.0
2020-04-16,25.88,26.11,25.52,26.02,2621,23.9020376190451,24.1144591280243,23.5695517789039,24.031337667989,2837.89529081621,0.0,1.0
2020-04-17,26.78,27.01,26.48,26.95,5594,24.7332522193983,24.9456737283775,24.4561806859473,24.8902594216873,6056.91959436317,0.0,1.0
2020-04-20,26.55,27.03,26.36,26.63,6334,24.5208307104192,24.9641451639409,24.3453520725668,24.5947164526728,6858.1567233994,0.0,1.0
2020-04-21,25.27,26.28,25.27,26.05,12370,23.3386588343613,24.2714663303132,23.3386588343613,24.0590448213341,13393.6530894302,0.0,1.0
2020-04-22,25.9,25.9,25.67,25.86,4908,23.9205090546085,23.9205090546085,23.7080875456294,23.8835661834817,5314.15112068904,0.0,1.0
2020-04-23,25.88,26.43,25.88,26.18,4759,23.9020376190451,24.4100020970388,23.9020376190451,24.1791091524962,5152.82094200471,0.0,1.0
2020-04-24,26.21,26.21,25.77,26.13,2562,24.2068163058413,24.2068163058413,23.8004447234464,24.1329305635877,2774.01287106872,0.0,1.0
2020-04-27,27.4,27.4,26.6,26.6,6017,25.3058667218639,25.3058667218639,24.5670092993277,24.5670092993277,6514.92406136631,0.0,1.0
2020-04-28,27.3,28.17,27.3,27.98,10725,25.2135095440469,26.0170169910549,25.2135095440469,25.8415383532026,11612.5246066401,0.0,1.0
2020-04-29,28.76,28.84,28.29,28.5,19078,26.5619243401754,26.635810082429,26.1278456044354,26.3217956778511,20656.759388856,0.0,1.0
2020-04-30,27.87,28.45,27.74,28.3,3982,25.7399454576039,26.2756170889426,25.6198811264417,26.1370813222171,4311.52195651664,0.0,1.0
2020-05-01,26.54,27.2,26.34,26.85,22289,24.5115949926375,25.1211523662298,24.3268806370034,24.7979022438703,24133.478877147,0.0,1.0
2020-05-04,26.86,26.86,26.12,26.47,6858,24.807137961652,24.807137961652,24.123694845806,24.4469449681656,7425.51923098722,0.0,1.0
2020-05-05,27.07,27.38,27.07,27.26,5687,25.0010880350677,25.2873952863005,25.0010880350677,25.17656667292,6157.61561193123,0.0,1.0
2020-05-06,27.02,27.3,27.02,27.3,4861,24.9549094461592,25.2135095440469,24.9549094461592,25.2135095440469,5263.26173546645,0.0,1.0
2020-05-07,27.1,27.4,27.1,27.34,6114,25.0287951884128,25.3058667218639,25.0287951884128,25.2504524151737,6619.95109044269,0.0,1.0
2020-05-08,28.15,28.15,27.61,27.61,5851,25.9985455554915,25.9985455554915,25.4998167952796,25.4998167952796,6335.1870837717,0.0,1.0
2020-05-11,28.23,28.27,28.04,28.27,5302,26.0724312977451,26.109374168872,25.8969526598928,26.109374168872,5740.75575425698,0.0,1.0
2020-05-12,27.62,28.05,27.62,28.05,2562,25.5090525130613,25.9061883776745,25.5090525130613,25.9061883776745,2774.01287106872,0.0,1.0
2020-05-13,26.69,27.5,26.6,27.5,7530,24.650130759363,25.3982238996809,24.5670092993277,25.3982238996809,8153.12916438231,0.0,1.0
2020-05-14,26.63,26.63,25.74,26.12,7365,24.5947164526728,24.5947164526728,23.7727375701013,24.123694845806,7974.47493966477,0.0,1.0
2020-05-15,26.85,26.85,26.7,26.77,4494,24.7979022438703,24.7979022438703,24.6593664771447,24.7240165016166,4865.89142957955,0.0,1.0
2020-05-18,28.48,28.62,27.9,27.98,18973,26.3033242422877,26.4326242912315,25.767652610949,25.8415383532026,20543.070336763,0.0,1.0
2020-05-19,28.2,28.53,28.03,28.36,10745,26.0447241444,26.3495028311962,25.8877169421111,26.1924956289073,11634.1796641817,0.0,1.0
2020-05-20,28.5,28.69,28.4,28.51,8051,26.3217956778511,26.4972743157034,26.2294385000341,26.3310313956328,8717.24341333891,0.0,1.0
2020-05-21,28.3,28.4,28.08,28.4,7511,26.1370813222171,26.2294385000341,25.9338955310196,26.2294385000341,8132.55685971785,0.0,1.0
2020-05-22,28.16,28.16,28.0,28.0,2564,26.0077812732732,26.0077812732732,25.860009788766,25.860009788766,2776.17837682288,0.0,1.0
2020-05-26,29.6,29.68,29.51,29.58,14336,27.3377246338383,27.411610376092,27.254603173803,27.3192531982749,15522.3452457616,0.0,1.0
2020-05-27,30.23,30.55,29.64,30.19,10971,27.9195748540856,28.2151178231,27.3746675049651,27.8826319829588,11878.8818144008,0.0,1.0
2020-05-28,30.14,30.54,30.14,30.37,6573,27.8364533940503,28.2058821053183,27.8364533940503,28.0488749030294,7116.93466102056,0.0,1.0
2020-05-29,29.6,29.6,29.29,29.59,4308,27.3377246338383,27.3377246338383,27.0514173826056,27.3284889160566,4664.49939444343,0.0,1.0
2020-06-01,30.53,30.53,29.83,29.83,6501,28.1966463875366,28.1966463875366,27.5501461428175,27.5501461428175,7038.97645387111,0.0,1.0
2020-06-02,30.84,31.1,30.72,30.93,28554,28.4829536387694,28.7230823010937,28.372125025389,28.5660750988047,30916.9256520282,0.0,1.0
2020-06-03,32.13,32.18,31.54,31.54,12416,29.674361232609,29.7205398215175,29.1294538834886,29.1294538834886,13443.4597217757,0.0,1.0
2020-06-04,31.78,32.05,31.54,31.79,8185,29.3511111102494,29.6004754903554,29.1294538834886,29.3603468280311,8862.33229886709,0.0,1.0
2020-06-05,33.31,33.51,33.06,33.06,33144,30.7641759308498,30.9488902864839,30.5332829863073,30.5332829863073,35886.7613578071,0.0,1.0
2020-06-08,34.2,34.35,33.69,34.13,19686,31.5861548134213,31.7246905801469,31.1151332065545,31.5215047889494,21315.0731381182,0.0,1.0
2020-06-09,33.57,33.57,33.12,33.32,8412,31.0043045931741,31.0043045931741,30.5886972929975,30.7734116486315,9108.11720196334,0.0,1.0
2020-06-10,33.23,33.8,33.16,33.57,9129,30.6902901885962,31.2167261021532,30.6256401641243,31.0043045931741,9884.45101482684,0.0,1.0
2020-06-11,30.99,32.15,30.73,31.55,25792,28.6214894054949,29.6928326681724,28.3813607431707,29.1386896012703,27926.3622055443,0.0,1.0
2020-06-12,31.6,32.2,31.21,32.05,14127,29.1848681901788,29.7390112570809,28.8246751966924,29.6004754903554,15296.0498944527,0.0,1.0
2020-06-15,31.79,31.83,30.65,30.69,7980,29.3603468280311,29.3972896991579,28.3074750009171,28.3444178720439,8640.36795906651,0.0,1.0
2020-06-16,32.06,32.62,32.0,32.51,3967,29.6097112081371,30.1269114039124,29.5542969014469,30.0253185083137,4295.2806633605,0.0,1.0
2020-06-17,31.73,32.07,31.71,32.06,5128,29.3049325213409,29.6189469259188,29.2864610857775,29.6097112081371,5552.35675364575,0.0,1.0
2020-06-18,31.82,31.9,31.57,31.57,5075,29.3880539813762,29.4619397236298,29.1571610368337,29.1571610368337,5494.97085116072,0.0,1.0
2020-06-19,31.37,31.7,31.27,31.7,2514,28.9724466811996,29.2772253679958,28.8800895033826,29.2772253679958,2722.04073296908,0.0,1.0
2020-06-22,31.52,31.56,31.27,31.43,2405,29.1109824479252,29.147925319052,28.8800895033826,29.0278609878898,2604.02066936778,0.0,1.0
2020-06-23,31.77,32.05,31.77,32.05,2607,29.3418753924677,29.6004754903554,29.3418753924677,29.6004754903554,2822.73675053714,0.0,1.0
2020-06-24,31.0,31.54,30.86,31.54,3186,28.6307251232766,29.1294538834886,28.5014250743328,29.1294538834886,3449.65066636415,0.0,1.0
2020-06-25,31.2,31.2,30.41,30.76,1869,28.9129686586855,28.9129686586855,28.1808774650841,28.5052216647809,2016.83890327473,0.1056,1.0
2020-06-26,30.4,31.12,30.4,31.12,3843,28.1716104879499,28.8388328416119,28.1716104879499,28.8388328416119,4146.98336291323,0.0,1.0
2020-06-29,30.7519,30.7519,30.39,30.4852,3061,28.4977154133022,28.4977154133022,28.1623435108157,28.2505651331333,3303.12674313749,0.0,1.0
2020-06-30,30.93,30.96,30.68,30.68,1631,28.6627602760622,28.6905612074648,28.4310858477074,28.4310858477074,1760.01297551691,0.0,1.0
2020-07-01,30.83,30.99,30.8,30.99,2289,28.5700905047203,28.7183621388674,28.5422895733177,28.7183621388674,2470.06112872973,0.0,1.0
2020-07-02,31.62,31.9,31.53,31.67,5311,29.3021816983216,29.561657058079,29.2187789041139,29.3485165839926,5731.10295093212,0.0,1.0
2020-07-06,33.43,33.43,33.07,33.07,6726,30.9795045596107,30.9795045596107,30.6458933827797,30.6458933827797,7258.03021050074,0.0,1.0
2020-07-07,33.25,33.5,33.09,33.5,4996,30.8126989711952,31.0443733995501,30.6644273370481,31.0443733995501,5391.18628184087,0.0,1.0
2020-07-08,32.85,33.13,32.8,32.95,12913,30.4420198858275,30.7014952455849,30.3956850001565,30.5346896571694,13934.4252316676,0.0,1.0
2020-07-09,32.76,32.92,32.38,32.92,5880,30.3586170916197,30.5068887257668,30.0064719605204,30.5068887257668,6345.11115636996,0.0,1.0
2020-07-10,33.54,33.54,32.63,32.73,18077,31.0814413080869,31.0814413080869,30.2381463888752,30.3308161602171,19506.9004036904,0.0,1.0
2020-07-13,33.84,35.14,33.81,34.53,11281,31.3594506221127,32.5641576495579,31.3316496907101,31.9988720443721,12173.3331556139,0.0,1.0
2020-07-14,34.15,34.16,33.8,34.16,5767,31.6467269132727,31.6559938904069,31.3223827135759,31.6559938904069,6223.17279571183,0.0,1.0
2020-07-15,34.83,35.08,34.62,35.08,5156,32.2768813583979,32.5085557867528,32.0822748385798,32.5085557867528,5563.84236772849,0.0,1.0
2020-07-16,34.51,34.58,34.11,34.5,5116,31.9803380901037,32.0452069300431,31.6096590047359,31.9710711129695,5520.67834625658,0.0,1.0
2020-07-17,34.89,35.07,34.66,35.07,2653,32.3324832212031,32.4992888096186,32.1193427471166,32.4992888096186,2862.85372412406,0.0,1.0
2020-07-20,35.38,35.38,34.77,34.83,3908,32.7865651007786,32.7865651007786,32.2212794955927,32.2768813583979,4217.12489780506,0.0,1.0
2020-07-21,35.16,35.55,35.16,35.45,6580,32.5826916038263,32.9441037120599,32.5826916038263,32.8514339407179,7100.48153212829,0.0,1.0
2020-07-22,35.135,35.135,34.96,35.11,3898,32.5595241609908,32.5595241609908,32.3973520611424,32.5363567181553,4206.33389243709,0.0,1.0
2020-07-23,35.13,35.665,35.05,35.55,7401,32.5548906724237,33.0506739491031,32.4807548553502,32.9441037120599,7986.42307283913,0.0,1.0
2020-07-24,34.75,34.805,34.62,34.625,3671,32.2027455413243,32.2537139155624,32.0822748385798,32.0869083271469,3961.37807058404,0.0,1.0
2020-07-27,35.36,35.36,34.94,34.94,3424,32.7680311465102,32.7680311465102,32.378818106874,32.378818106874,3694.84023799502,0.0,1.0
2020-07-28,34.94,35.04,34.72,34.72,1302,32.378818106874,32.471487878216,32.1749446099218,32.1749446099218,1404.98889891049,0.0,1.0
2020-07-29,34.9,34.935,34.6821,34.75,1814,32.3417501983373,32.3741846183069,32.1398227665832,32.2027455413243,1957.48837375087,0.0,1.0
2020-07-30,34.39,34.39,33.97,34.1,3556,31.8691343644934,31.8691343644934,31.4799213248572,31.6003920276017,3837.2815088523,0.0,1.0
2020-07-31,33.17,34.03,33.085,34.03,3021,30.7385631541217,31.5355231876624,30.659793848481,31.5355231876624,3259.96272166558,0.0,1.0
2020-08-03,34.1682,34.1682,33.76,33.76,1717,31.6635928116569,31.6635928116569,31.2853148050391,31.2853148050391,1852.8156216815,0.0,1.0
2020-08-04,35.0938,35.0938,34.8589,34.8975,2088,32.5213442151979,32.5213442151979,32.3036629223157,32.3394334540537,2253.16192083342,0.0,1.0
2020-08-05,35.225,35.447,35.205,35.32,2899,32.6429269551986,32.8486538475777,32.6243930009302,32.7309632379734,3128.31245617627,0.0,1.0
2020-08-06,35.6485,35.6485,35.22,35.22,2624,33.0353834368317,33.0353834368317,32.6382934666315,32.6382934666315,2831.55980855693,0.0,1.0
2020-08-07,35.27,35.27,35.0,35.1684,1526,32.6846283523024,32.6846283523024,32.4344199696792,32.590475864619,1646.70741915316,0.0,1.0
2020-08-10,35.915,35.98,35.67,35.67,4247,33.282348377458,33.3425837288302,33.0553074376702,33.0553074376702,4582.93997977945,0.0,1.0
2020-08-11,36.585,37.09,36.585,37.08,10016,33.903235845449,34.3712181907258,33.903235845449,34.3619512135916,10808.2709765649,0.0,1.0
2020-08-12,37.2401,37.36,37.16,37.19,6257,34.51031551751,34.621426573349,34.4360870306651,34.4638879620677,6751.93205874266,0.0,1.0
2020-08-13,37.054,37.35,36.9886,37.35,7283,34.3378570730427,34.6121595962148,34.277251042585,34.6121595962148,7859.089209497,0.0,1.0
2020-08-14,37.0265,37.1,36.925,36.95,167001,34.3123728859236,34.38048516786,34.2183130680116,34.241480510847,180210.868745738,0.0,1.0
2020-08-17,37.69,37.83,37.3245,37.3785,5500,34.9272368187774,35.0569744986561,34.5885288045226,34.6385704810473,5935.05295238686,0.0,1.0
2020-08-18,37.725,37.85,37.565,37.84,4609,34.9596712387471,35.0755084529245,34.8113996046,35.0662414757903,4973.57437410019,0.0,1.0
2020-08-19,37.725,38.0,37.6657,37.8,18868,34.9596712387471,35.2145131099374,34.9047180643413,35.0291735672535,20360.4689282973,0.0,1.0
2020-08-20,37.265,37.33,36.6626,36.85,6468,34.5333902905742,34.5936256419464,33.9751475880103,34.1488107395051,6979.62227200694,0.0,1.0
2020-08-21,37.32,37.32,37.02,37.02,7988,34.5843586648122,34.5843586648122,34.3063493507864,34.3063493507864,8619.85508793933,0.0,1.0
2020-08-24,37.76,37.91,37.39,37.73,4794,34.9921056587168,35.1311103157297,34.6492275047516,34.9643047273142,5173.20797340774,0.0,1.0
2020-08-25,37.97,37.97,37.84,37.945,23374,35.1867121785348,35.1867121785348,35.0662414757903,35.1635447356994,25222.8959471074,0.0,1.0
2020-08-26,38.75,38.75,38.07,38.28,10225,35.909536395002,35.909536395002,35.2793819498768,35.4739884696949,11033.8029887556,0.0,1.0
2020-08-27,38.6177,38.78,38.5,38.74,6591,35.7869342875166,35.9373373264046,35.6778619666471,35.9002694178678,7112.35163803306,0.0,1.0
2020-08-28,39.0,39.219,38.84,39.155,7799,36.1412108233568,36.3441576225957,35.9929391892097,36.2848489689368,8415.90508648458,0.0,1.0
2020-08-31,39.735,39.93,39.0,39.04,20904,36.8223336427201,37.0030396968369,36.1412108233568,36.1782787318936,22557.5176212173,0.0,1.0
2020-09-01,39.92,40.0415,39.52,39.92,10913,36.9937727197027,37.1063664918831,36.6230936343349,36.9937727197027,11776.2241580723,0.0,1.0
2020-09-02,39.2299,39.5,38.805,39.5,13451,36.3542586276719,36.6045596800665,35.96050476924,36.6045596800665,14514.9813204647,0.0,1.0
2020-09-03,38.05,39.06,38.0,39.01,7004,35.2608479956084,36.196812686162,35.2145131099374,36.150477800491,7558.02015973047,0.0,1.0
2020-09-04,39.1204,39.1204,37.82,38.89,28788,36.2527852280525,36.2527852280525,35.0477075215219,36.0392740748807,31065.1462533297,0.0,1.0
2020-09-08,37.9462,38.6,37.785,38.095,10452,35.1646567729555,35.7705317379891,35.0152731015522,35.3025493927123,11278.7588106086,0.0,1.0
2020-09-09,38.485,38.6,38.1181,38.3945,6531,35.6639615009458,35.7705317379891,35.3239561098923,35.5800953578814,7047.60560582521,0.0,1.0
2020-09-10,38.3699,39.1799,38.0,38.97,9523,35.5572985941313,36.307923742001,35.2145131099374,36.1134098919542,10276.2744119236,0.0,1.0
2020-09-11,38.56,38.84,38.42,38.45,7493,35.7334638294523,35.9929391892097,35.6037261495736,35.6315270809762,8085.7003222245,0.0,1.0
2020-09-14,39.43,39.46,38.925,39.2,20224,36.5396908401272,36.5674917715298,36.0717084948504,36.3265503660407,21823.7292561949,0.0,1.0
2020-09-15,40.21,40.39,40.183,40.199,4098,37.2625150565943,37.4293206450098,37.237494218332,37.2523213817467,4422.15399979661,0.0,1.0
2020-09-16,40.2,40.51,40.2,40.26,9222,37.2532480794601,37.5405243706201,37.2532480794601,37.3088499422653,9951.46515034758,0.0,1.0
2020-09-17,40.18,40.22,39.58,39.59,4169,37.2347141251917,37.2717820337285,36.6786954971401,36.6879624742743,4498.77013790925,0.0,1.0
2020-09-18,39.99,40.45,39.8509,40.45,9580,37.058641559642,37.484922507815,36.9297379077054,37.484922507815,10337.7831425211,0.0,1.0
2020-09-21,39.01,39.01,37.9,38.94,7025,36.150477800491,36.150477800491,35.1218433385955,36.0856089605517,7580.68127100323,0.0,1.0
2020-09-22,38.5619,38.91,38.27,38.91,4152,35.7352245551078,36.0578080291491,35.4647214925607,36.0578080291491,4480.42542878368,0.0,1.0
2020-09-23,37.77,38.37,37.75,38.37,12117,35.001372635851,35.5573912639026,34.9828386815826,35.5573912639026,13075.4612043766,0.0,1.0
2020-09-24,37.5813,37.94,36.86,37.4,10122,34.8661674394631,35.19895247512,34.1969791310734,34.6979658030967,10910.2303618679,0.0428,1.0
2020-09-25,37.3863,37.43,36.96,36.98,2827,34.6852555856769,34.7257983959869,34.2897544407073,34.3083095026341,3047.14693074496,0.0,1.0
2020-09-28,38.445,38.445,38.2316,38.34,1138,35.6674677887715,35.6674677887715,35.4694852780126,35.5700537136558,1226.61945779546,0.0,1.0
2020-09-29,38.6403,38.8759,38.5653,38.84,4271,35.8486579684866,36.0672365979842,35.7790764862611,36.0339302618256,4603.59552218315,0.0,1.0
2020-09-30,39.33,39.44,38.68,38.68,3397,36.4885292790319,36.5905821196293,35.8854897664113,35.8854897664113,3661.53453262846,0.0,1.0
2020-10-01,39.385,39.49,39.13,39.33,6637,36.5395556993306,36.6369697744462,36.302978659764,36.4885292790319,7153.84300649252,0.0,1.0
2020-10-02,39.29,39.362,38.55,38.55,1742,36.4514191551783,36.5182173781148,35.7648818638871,35.7648818638871,1877.65474119481,0.0,1.0
2020-10-05,39.95,40.1,39.69,39.8561,25822,37.0637361987624,37.2028991632133,36.8225203937141,36.9766201830161,27832.8362383079,0.0,1.0
2020-10-06,39.8709,40.5,39.8709,40.255,3944,36.9903509288419,37.5740004017491,36.9903509288419,37.3467008931459,4251.13105583946,0.0,1.0
2020-10-07,40.705,40.705,39.93,39.93,3369,37.7641897864987,37.7641897864987,37.0451811368356,37.0451811368356,3631.35408902717,0.0,1.0
2020-10-08,40.8216,40.8235,40.6601,40.8235,3046,37.8723657975319,37.8741285284149,37.7225336724731,37.8741285284149,3283.20111462652,0.0,1.0
2020-10-09,40.755,40.755,40.61,40.6101,5561,37.8105774413157,37.8105774413157,37.6760532423465,37.6761460176561,5994.05167381421,0.0,1.0
2020-10-12,41.162,41.202,40.66,40.76,8041,38.1881729515259,38.2252830753794,37.7224408971634,37.8152162067974,8667.17667850027,0.0,1.0
2020-10-13,40.875,41.01,40.5943,41.01,8850,37.9219078128764,38.0471544808823,37.6614875187339,38.0471544808823,9539.17592398054,0.0,1.0
2020-10-14,41.052,41.18,40.8357,40.91,4194,38.0861201109285,38.20487250726,37.8854471161903,37.9543791712483,4520.59930227959,0.0,1.0
2020-10-15,40.49,40.55,39.73,40.41,7403,37.5647228707857,37.6203880565661,36.8596305175677,37.4905026230786,7979.49371358508,0.0,1.0
2020-10-16,40.5972,40.7,40.5972,40.675,955,37.6641780027133,37.759551021017,37.6641780027133,37.7363571936085,1029.36870140129,0.0,1.0
2020-10-19,40.325,40.675,40.325,40.39,4020,37.4116436098897,37.7363571936085,37.4116436098897,37.4719475611518,4333.04940275726,0.0,1.0
2020-10-20,41.16,41.16,40.8816,40.97,4050,38.1863174453332,38.1863174453332,37.9280309833123,38.0100443570287,4365.38559233007,0.0,1.0
2020-10-21,41.181,41.4287,41.15,41.315,36732,38.2058002603563,38.4356047023196,38.1770399143698,38.3301191752658,39592.4305129551,0.0,1.0
2020-10-22,41.4,41.57,41.1875,41.27,2417,38.4089781884547,38.5666962148324,38.2118306554825,38.2883702859305,2605.21900658315,0.0,1.0
2020-10-23,41.46,41.75,41.1789,41.75,6952,38.464643374235,38.7336917721735,38.203851978854,38.7336917721735,7493.37299700708,0.0,1.0
2020-10-26,40.8695,41.21,40.7035,40.87,32490,37.9168051708466,38.2327051001501,37.7627981568542,37.9172690473947,35020.093307359,0.0,1.0
2020-10-27,40.88,41.15,40.5801,41.0735,5535,37.9265465783581,38.1770399143698,37.6483134247659,38.1060668024998,5966.02697618444,0.0,1.0
2020-10-28,39.1814,39.98,39.18,39.98,6667,36.3506651689159,37.0915687916526,36.349366314581,37.0915687916526,7186.17919606533,0.0,1.0
2020-10-29,40.03,40.1699,39.61,39.66,10974,37.1379564464696,37.2677491046475,36.748300146007,36.7946878008239,11828.5781457358,0.0,1.0
2020-10-30,39.35,39.98,39.02,39.98,32377,36.5070843409587,37.0915687916526,36.2009258191667,37.0915687916526,34898.2936599681,0.0,1.0
2020-11-02,40.5747,40.75,40.51,40.51,8374,37.6433035580457,37.805938675834,37.5832779327125,37.5832779327125,9026.10838275852,0.0,1.0
2020-11-03,42.04,42.0847,41.31,41.31,9542,39.0027401701119,39.0442107335183,38.3254804097841,38.3254804097841,10285.0640301268,0.0,1.0
2020-11-04,42.0,42.45,41.6545,41.66,32100,38.9656300462583,39.3831189396111,38.645091351473,38.6501939935029,34599.7228429125,0.0,1.0
2020-11-05,43.7,43.78,43.25,43.64,7588,40.5428103100355,40.6170305577426,40.1253214166827,40.4871451242551,8178.90021595076,0.0,1.0
2020-11-06,43.6606,44.0,43.4338,43.87,8315,40.5062568380397,40.8211362389373,40.2958424357899,40.7005283364132,8962.51387659866,0.0,1.0
2020-11-09,45.188,46.93,44.57,45.86,39592,41.9233069173886,43.539452811212,41.3499555038508,42.5467569981287,42675.1472522302,0.0,1.0
2020-11-10,45.865,46.08,45.3,45.36,7822,42.5513957636105,42.7508626793234,42.0272152641786,42.082880449959,8431.12249461872,0.0,1.0
2020-11-11,45.467,45.72,45.1823,45.72,6033,42.1821500312673,42.4168715646412,41.9180187247395,42.4168715646412,6502.80772309317,0.0,1.0
2020-11-12,44.92,45.45,44.79,45.18,16492,41.6746690875696,42.1663782286296,41.5540611850455,41.9158848926179,17776.2812811624,0.0,1.0
2020-11-13,45.9301,46.185,45.64,45.64,12782,42.6117924901822,42.8482767544391,42.3426513169341,42.3426513169341,13777.3725039909,0.0,1.0
2020-11-16,46.8972,47.13,46.57,46.57,17255,43.5090225096521,43.7250034304799,43.2054616965298,43.2054616965298,18598.6983692976,0.0,1.0
2020-11-17,47.16,47.42,46.73,46.73,14837,43.7528360233701,43.9940518284183,43.3539021919441,43.3539021919441,15992.4014897287,0.0,1.0
2020-11-18,47.83,48.11,47.485,47.62,23587,44.3744305979175,44.6342014648926,44.0543557796804,44.1796024476862,25423.7901151332,0.0,1.0
2020-11-19,47.6119,47.8846,47.26,47.68,19529,44.1720876476059,44.4250859169777,43.845611333004,44.2352676334666,21049.781538917,0.0,1.0
2020-11-20,48.41,48.47,47.755,47.94,8378,44.9125273937944,44.9681925795748,44.3048491156921,44.4764834385149,9030.41987470158,0.0,1.0
2020-11-23,49.45,49.66,48.99,48.99,20907,45.8773906139875,46.0722187642188,45.4506241896713,45.4506241896713,22535.090513295,0.0,1.0
2020-11-24,50.68,50.68,50.0401,50.28,20879,47.0185269224851,47.0185269224851,46.4248577161374,46.6474256839493,22504.9100696937,0.0,1.0
2020-11-25,49.98,50.0469,49.35,50.04,26714,46.3690997550474,46.4311664371925,45.7846153043536,46.4247649408278,28794.2989416063,0.0,1.0
2020-11-27,49.4,49.75,49.3,49.69,11841,45.8310029591705,46.1557165428893,45.7382276495366,46.100051357109,12763.0940243902,0.0,1.0
2020-11-30,47.9326,49.43,47.9326,49.4,20867,44.469618065602,45.8588355520607,44.469618065602,45.8310029591705,22491.9755938646,0.0,1.0
2020-12-01,49.28,49.3,49.0,49.08,7346,45.7196725876098,45.7382276495366,45.4599017206347,45.5341219683419,7918.05495339672,0.0,1.0
2020-12-02,49.21,49.21,48.591,48.89,9984,45.654729870866,45.654729870866,45.0804507042319,45.3578488800374,10761.483889833,0.0,1.0
2020-12-03,49.22,49.4599,49.046,49.23,25243,45.6640074018294,45.8865753696413,45.5025783630663,45.6732849327928,27208.7477795526,0.0,1.0
2020-12-04,50.0,50.0,49.62,49.6259,5686,46.3876548169742,46.3876548169742,46.0351086403652,46.0405823836336,6128.78579703427,0.0,1.0
2020-12-07,49.79,50.06,49.3323,49.79,180935,46.1928266667429,46.4433200027546,45.7681940745483,46.1928266667429,195024.948678578,0.0,1.0
2020-12-08,50.12,50.19,49.4201,49.66,7137,46.498985188535,46.5639279052787,45.8496507964069,46.0722187642188,7692.77949937277,0.0,1.0
2020-12-09,49.9316,50.65,49.48,50.25,7843,46.3241965051846,46.9906943295949,45.9052232068777,46.6195930910591,8453.7578273197,0.0,1.0
2020-12-10,49.675,49.8,49.106,49.46,14093,46.0861350606639,46.2021041977063,45.5582435488467,45.8866681449509,15190.4639883229,0.0,1.0
2020-12-11,49.24,49.6,49.0025,49.6,18469,45.6825624637562,46.0165535784384,45.4622211033756,46.0165535784384,19907.2361740109,0.0,1.0
2020-12-14,49.8536,50.41,49.845,50.0,7591,46.2518317636701,46.7680335864734,46.2438530870416,46.3876548169742,8182.13383490805,0.0,1.0
2020-12-15,50.89,51.35,50.39,50.91,40123,47.2133550727164,47.6401214970325,46.7494785245466,47.2319101346431,43247.497807669,0.0,1.0
2020-12-16,51.29,51.66,50.79,51.66,15123,47.5844563112522,47.9277249568978,47.1205797630824,47.9277249568978,16300.6731636562,0.0,1.0
2020-12-17,51.3,51.39,51.054,51.37,11478,47.5937338422155,47.6772316208861,47.365506580516,47.6586765589593,12371.8261305592,0.0,1.0
2020-12-18,51.45,51.9,51.22,51.85,10927,47.7328968066665,48.1503857000192,47.5195135945084,48.1039980452023,11777.9181154051,0.0,1.0
2020-12-21,50.6672,50.94,50.0,50.44,13787,47.0066516828519,47.2597427275333,46.3876548169742,46.7958661793636,14860.6348546802,0.0,1.0
2020-12-22,50.381,50.45,49.78,50.45,8745,46.7411287466796,46.805143710327,46.1835491357795,46.805143710327,9425.99926047567,0.0,1.0
2020-12-23,50.8,51.38,50.23,50.23,12346,47.1298572940458,47.6679540899227,46.6010380291323,46.6010380291323,13307.4198821993,0.0,1.0
2020-12-24,50.675,51.03,50.38,50.8,4993,47.1787498822229,47.5092571581615,46.90410299095,47.2951256836097,5363.01355232261,0.1777,1.0
2020-12-28,51.0,51.69,51.0,51.24,11402,47.4813269658287,48.123721389484,47.4813269658287,47.7047685044914,12246.9618513083,0.0,1.0
2020-12-29,51.34,51.6,50.74,51.6,216235,47.7978691456009,48.0399308124855,47.239265298944,48.0399308124855,232259.410271676,0.0,1.0
2020-12-30,51.685,51.97,51.34,51.67,11546,48.1190663574285,48.3844031845905,47.7978691456009,48.1051012612621,12401.6331814774,0.0,1.0
2020-12-31,51.81,52.13,51.53,51.88,11498,48.2354421588154,48.5333642103657,47.9747603637088,48.300612607592,12350.076071421,0.0,1.0
2021-01-04,51.98,53.03,51.62,52.55,18824,48.3937132487014,49.3712699803509,48.0585509407074,48.9243869030254,20218.9799937755,0.0,1.0
2021-01-05,52.48,52.66,51.8,51.96,10347,48.8592164542488,49.0267976082458,48.2261320947044,48.3750931204796,11113.7795365275,0.0,1.0
2021-01-06,52.95,53.55,52.673,52.68,24037,49.2967894674633,49.8553933141201,49.0389006915901,49.0454177364677,25818.2969671898,0.0,1.0
2021-01-07,53.97,54.58,53.47,53.47,28317,50.2464160067799,50.8143299175476,49.7809128012325,49.7809128012325,30415.4726138833,0.0,1.0
2021-01-08,55.83,56.0,55.1,56.0,71192,51.978087931416,52.1363590213021,51.2984532513169,52.1363590213021,76467.7870652816,0.0,1.0
2021-01-11,55.58,55.8099,55.13,55.16,13043,51.7453363286423,51.959374702553,51.3263834436497,51.3543136359825,14009.5705513607,0.0,1.0
2021-01-12,56.345,56.46,55.1,55.1,29740,52.4575562331297,52.5646219704056,51.2984532513169,51.2984532513169,31943.926105763,0.0,1.0
2021-01-13,55.9,56.3194,55.8,56.27,13371,52.0432583801926,52.4337224690057,51.9501577390831,52.3877307522976,14361.8774700792,0.0,1.0
2021-01-14,56.42,56.77,56.1,56.11,18854,52.5273817139618,52.853233957845,52.2294596624115,52.2387697265225,20251.2031875607,0.0,1.0
2021-01-15,54.54,55.45,54.25,55.29,18851,50.7770896611038,51.6243054952,50.5070978018864,51.4753444694248,20247.9808681822,0.0,1.0
2021-01-19,56.36,56.485,56.1,56.1,24259,52.4715213292961,52.587897130683,52.2294596624115,52.2294596624115,26056.7486012005,0.0,1.0
2021-01-20,57.71,57.71,56.765,57.37,10516,53.728379984274,53.728379984274,52.8485789257895,53.4118378045018,11295.3035281844,0.0,1.0
2021-01-21,58.15,58.58,57.8281,58.12,170430,54.1380228051556,54.5383555619263,53.8383318414242,54.1100926128228,183059.96389392,0.0,1.0
2021-01-22,57.91,57.91,57.0,57.64,17938,53.9145812664929,53.9145812664929,53.0673654323967,53.6632095354973,19267.3216706515,0.0,1.0
2021-01-25,57.74,58.04,56.64,58.04,22520,53.7563101766068,54.0356120999352,52.7322031244027,54.0356120999352,24188.8774681164,0.0,1.0
2021-01-26,57.72,58.16,57.2529,58.16,12210,53.7376900483849,54.1473328692666,53.3028169537626,54.1473328692666,13114.8398705906,0.0,1.0
2021-01-27,55.55,56.4,55.275,56.25,63350,51.7174061363095,52.5087615857399,51.4613793732584,52.3691106240757,68044.6442098211,0.0,1.0
2021-01-28,55.7,56.5,55.2101,55.55,25355,51.8570570979737,52.6018622268494,51.4009570571784,51.7174061363095,27233.9692808211,0.0,1.0
2021-01-29,54.0,55.13,53.65,55.13,54741,50.2743461991127,51.3263834436497,49.9484939552296,51.3263834436497,58797.6616999183,0.0,1.0
2021-02-01,55.25,55.3699,54.5601,55.25,10208,51.4381042129811,51.5497318816713,50.7958028899668,51.4381042129811,10964.4787386559,0.0,1.0
2021-02-02,56.63,56.98,56.05,56.05,10567,52.7228930602917,53.0487453041748,52.1829093418568,52.1829093418568,11350.0829576193,0.0,1.0
2021-02-03,57.73,57.9932,56.967,57.48,18760,53.7470001124959,53.992040999896,53.0366422208306,53.5142485097222,20150.2371803669,0.0,1.0
2021-02-04,57.6901,57.9236,57.33,57.84,30033,53.7098529566932,53.9272429536838,53.374597548058,53.8494108177163,32258.6392983987,0.0,1.0
2021-02-05,58.3403,58.7,57.93,58.42,27716,54.3151933251869,54.6500763312577,53.9332013947148,54.3893945361512,29769.9346317191,0.0,1.0
2021-02-08,58.61,58.65,57.9001,58.6,22753,54.5662857542592,54.603526010703,53.9053643030231,54.5569756901482,24439.1442731817,0.0,1.0
2021-02-09,59.1,59.12,58.2502,58.67,11239,55.0224788956956,55.0410990239175,54.2313096475473,54.6221461389249,12071.8824984085,0.0,1.0
2021-02-10,58.47,59.61,58.2,59.61,11510,54.4359448567059,55.4972921653539,54.1845731257104,55.4972921653539,12362.9653489352,0.0,1.0
2021-02-11,58.94,59.37,58.4,59.28,12647,54.8735178699204,55.2738506266911,54.3707744079293,55.1900600496926,13584.2243933956,0.0,1.0
2021-02-12,59.0,59.01,58.31,58.46,12596,54.9293782545861,54.938688318697,54.2869838309308,54.426634792595,13529.4449639607,0.0,1.0
2021-02-16,58.25,59.0,58.2,59.0,22819,54.2311234462651,54.9293782545861,54.1845731257104,54.9293782545861,24510.0352995092,0.0,1.0
2021-02-17,58.171,58.3356,57.47,58.31,6801,54.1575739397886,54.3108175950548,53.5049384456112,54.2869838309308,7304.99803111277,0.0,1.0
2021-02-18,57.53,57.65,56.56,57.46,17864,53.5607988302769,53.6725195996083,52.6577226115151,53.4956283815003,19187.8377926479,0.0,1.0
2021-02-19,57.69,58.188,57.47,58.0,13962,53.7097598560521,54.1734010487772,53.5049384456112,53.9983718434914,14996.6743876483,0.0,1.0
2021-02-22,56.4908,57.18,56.28,56.86,17737,52.5932969678673,53.2349465863938,52.3970408164086,52.9370245348435,19051.4262722904,0.0,1.0
2021-02-23,55.84,55.84,54.0,55.47,62595,51.9873979955269,51.9873979955269,50.2743461991127,51.6429256234219,67233.6938328928,0.0,1.0
2021-02-24,56.3,56.3,54.58,55.48,88021,52.4156609446305,52.4156609446305,50.8143299175476,51.6522356875328,94543.9246723388,0.0,1.0
2021-02-25,54.46,56.24,54.36,56.24,8796,50.7026091482163,52.3598005599648,50.6095085071068,52.3598005599648,9447.84041783089,0.0,1.0
2021-02-26,54.4,54.8182,53.93,54.255,10084,50.6467487635506,51.0360956446704,50.2091757503361,50.5117528339418,10831.289537677,0.0,1.0
2021-03-01,55.8,56.11,55.05,55.05,19842,51.9501577390831,52.2387697265225,51.2519029307621,51.2519029307621,21312.4203695544,0.0,1.0
2021-03-02,55.4,56.0118,55.3991,55.5823,76184,51.5777551746453,52.147344896953,51.5769172688753,51.7474776433878,81829.7265111446,0.0,1.0
2021-03-03,55.8,56.4937,55.79,56.0,9843,51.9501577390831,52.5959968864595,51.9408476749722,52.1363590213021,10572.4298809356,0.0,1.0
2021-03-04,54.3,55.72,54.04,55.72,19446,50.5536481224411,51.8756772261955,50.3115864555565,51.8756772261955,20887.0742115893,0.0,1.0
2021-03-05,55.3,55.599,54.1745,55.26,89499,51.4846545335358,51.7630254504531,50.4368068178487,51.447414277092,96131.4540194915,0.0,1.0
2021-03-08,54.825,55.4459,54.62,54.62,23620,51.0424264882658,51.6204883689145,50.8515701739914,50.8515701739914,25370.394573575,0.0,1.0
2021-03-09,56.76,56.88,55.6215,56.01,12017,52.843923893734,52.9556446630654,51.7839730947027,52.145669085413,12907.5373239056,0.0,1.0
2021-03-10,56.7,56.96,56.12,56.75,9873,52.7880635090683,53.030125175953,52.2480797906334,52.8346138296231,10604.6530747208,0.0,1.0
2021-03-11,57.06,57.239,56.343,56.57,14052,53.1232258170624,53.2898759646484,52.4556942203075,52.667032675626,15093.3439690041,0.0,1.0
2021-03-12,56.94,57.01,56.03,56.07,14644,53.0115050477311,53.0766754965077,52.1642892136349,52.2015294700787,15729.2149930327,0.0,1.0
2021-03-15,57.08,57.399,56.831,57.39,26670,53.1418459452843,53.4388369904235,52.9100253489217,53.4304579327237,28646.4192750739,0.0,1.0
2021-03-16,57.38,57.7399,57.2,57.4,22461,53.4211478686127,53.7562170759657,53.2535667146157,53.4397679968346,24125.5051870054,0.0,1.0
2021-03-17,58.64,58.81,57.14,57.4,39031,54.594215946592,54.7524870364781,53.19770632995,53.4397679968346,41923.4492210502,0.0,1.0
2021-03-18,57.79,59.188,57.79,58.95,29545,53.8028604971615,55.1044074598719,53.8028604971615,54.8828279340314,31734.4753461589,0.0,1.0
2021-03-19,58.56,58.85,57.909,58.4,8510,54.5197354337044,54.7897272929219,53.9136502600818,54.3707744079293,9140.64597041166,0.0,1.0
2021-03-22,58.69,58.9901,58.295,58.85,14239,54.6407662671468,54.9201612911163,54.2730187347644,54.7897272929219,15294.201876932,0.0,1.0
2021-03-23,56.56,57.5,56.5,57.5,11969,52.6577226115151,53.5328686379441,52.6018622268494,53.5328686379441,12855.9802138492,0.0,1.0
2021-03-24,55.0,56.081,55.0,56.0,19439,51.2053526102074,52.2117705406007,51.2053526102074,52.1363590213021,20879.5554663728,0.0,1.0
2021-03-25,55.85,56.07,54.9,55.06,16104,51.9967080596379,52.2015294700787,51.1122519690979,51.2612129948731,17297.4104239141,0.0,1.0
2021-03-26,56.3,56.65,55.9725,56.53,10239,52.4156609446305,52.7415131885136,52.110756344997,52.6297924191822,10997.7760389007,0.0,1.0
2021-03-29,56.2,56.36,55.76,56.36,3328,52.322560303521,52.4715213292961,51.9129174826393,52.4715213292961,3574.62629724207,0.0,1.0
2021-03-30,57.43,57.7099,56.472,56.64,13609,53.4676981891675,53.7282868836329,52.5757940473388,52.7322031244027,14617.5148074421,0.0,1.0
2021-03-31,57.65,57.95,57.3734,57.3734,11072,53.6725195996083,53.9518215229367,53.4150032262995,53.4150032262995,11892.5067196707,0.0,1.0
2021-04-01,58.005,58.25,57.6,58.0,28309,54.0030268755469,54.2311234462651,53.6259692790535,53.9983718434914,30406.8797622072,0.0,1.0
2021-04-05,59.45,59.45,58.82,58.98,33297,55.3483311395787,55.3483311395787,54.7617971005891,54.9107581263642,35764.5227822323,0.0,1.0
2021-04-06,58.86,58.94,58.4585,58.83,38327,54.7990373570328,54.8735178699204,54.4252382829783,54.7711071647,41167.2782735567,0.0,1.0
2021-04-07,58.51,59.02,58.16,59.02,12459,54.4731851131497,54.947998382808,54.1473328692666,54.947998382808,13382.2923790081,0.0,1.0
2021-04-08,58.2817,59.0,58.01,58.53,15482,54.2606363494968,54.9293782545861,54.0076819076024,54.4918052413716,16629.3162061003,0.0,1.0
2021-04-09,58.06,58.27,57.12,58.07,28411,54.0542322281571,54.249743574487,53.1790862017281,54.0635422922681,30516.438621077,0.0,1.0
2021-04-12,57.812,58.23,57.6,58.23,9956,53.8233426382056,54.2125033180432,53.6259692790535,54.2125033180432,10693.80391086,0.0,1.0
2021-04-13,58.6,58.68,57.83,58.26,14046,54.5569756901482,54.6314562030358,53.8401007536053,54.240433510376,15086.899330247,0.0,1.0
2021-04-14,58.4696,59.23,58.42,58.86,16846,54.4355724541415,55.1435097291379,54.3893945361512,54.7990373570328,18094.3974168689,0.0,1.0
2021-04-15,58.69,59.49,58.3301,58.93,13103,54.6407662671468,55.3855713960225,54.3056970597938,54.8642078058095,14074.0169389311,0.0,1.0
2021-04-16,59.385,59.5,59.0,59.5,41696,55.2878157228576,55.3948814601334,54.9293782545861,55.3948814601334,44785.9429356385,0.0,1.0
2021-04-19,59.19,59.75,59.0114,59.72,7129,55.1062694726941,55.6276330629071,54.9399917276726,55.5997028705743,7657.30494983134,0.0,1.0
2021-04-20,57.8681,58.703,57.4541,58.7,13275,53.875572097868,54.652869350491,53.4901354436748,54.6500763312577,14258.7632499665,0.0,1.0
2021-04-21,57.86,58.0655,56.8061,57.22,15266,53.8680309459382,54.0593527634181,52.8868432892855,53.2721868428376,16397.3092108466,0.0,1.0
2021-04-22,57.26,58.2,57.01,58.0,146085,53.3094270992814,54.1845731257104,53.0766754965077,53.9983718434914,156910.842137202,0.0,1.0
2021-04-23,57.77,57.92,57.425,57.51,11839,53.7842403689396,53.9238913306039,53.463043157112,53.542178702055,12716.3463741132,0.0,1.0
2021-04-26,57.52,57.9007,57.4001,57.57,21325,53.551488766166,53.9059229068697,53.4398610974757,53.5980390867207,22905.3202490045,0.0,1.0
2021-04-27,57.64,57.788,57.4,57.58,3028,53.6632095354973,53.8009984843393,53.4397679968346,53.6073491508317,3252.39435938972,0.0,1.0
2021-04-28,57.25,57.6206,57.1,57.48,4187,53.3001170351704,53.6451480111221,53.1604660735062,53.5142485097222,4497.2837459593,0.0,1.0
2021-04-29,56.31,56.92,55.7101,56.75,37110,52.4249710087414,52.9928849195092,51.8664602627257,52.8346138296231,39860.0907123357,0.0,1.0
2021-04-30,55.57,56.0199,55.51,55.73,5707,51.7360262645314,52.1548860488828,51.6801658798657,51.8849872903065,6129.92556441119,0.0,1.0
2021-05-03,56.24,56.54,55.73,55.95,167069,52.3598005599648,52.6391024832932,51.8849872903065,52.0898087007473,179449.892083514,0.0,1.0
2021-05-04,55.1,55.9,54.62,55.9,23737,51.2984532513169,52.0432583801926,50.8515701739914,52.0432583801926,25496.0650293374,0.0,1.0
2021-05-05,55.88,56.105,55.5156,55.81,6846,52.0246382519707,52.234114694467,51.6853795157678,51.9594678031941,7353.33282179062,0.0,1.0
2021-05-06,56.2,56.245,55.5608,55.86,8517,52.322560303521,52.3644555920203,51.7274610055493,52.0060181237488,9148.16471562821,0.0,1.0
2021-05-07,56.33,56.5,55.6001,56.25,55711,52.4435911369633,52.6018622268494,51.7640495575053,52.3691106240757,59839.5449656409,0.0,1.0
2021-05-10,55.865,56.69,55.78,56.61,7682,52.0106731558043,52.7787534449574,51.9315376108612,52.7042729320698,8251.28582193917,0.0,1.0
2021-05-11,54.96,55.1499,54.385,54.44,44473,51.1681123537636,51.3449104712305,50.6327836673842,50.6839890199944,47768.7365736918,0.0,1.0
2021-05-12,53.57,54.9,53.3,54.28,10797,49.874013442342,51.1122519690979,49.6226417113464,50.5350279942192,11597.1274433061,0.0,1.0
2021-05-13,54.0,54.576,53.6935,54.01,15060,50.2743461991127,50.8106058919032,49.9889927341122,50.2836562632236,16176.043280188,0.0,1.0
2021-05-14,55.396,55.7,54.67,54.67,5594,51.5740311490009,51.8570570979737,50.8981204945461,50.8981204945461,6008.55153448681,0.0,1.0
2021-05-17,55.4,55.68,55.23,55.23,5027,51.5777551746453,51.8384369697518,51.4194840847592,51.4194840847592,5399.53317194587,0.0,1.0
2021-05-18,56.1075,56.5,55.81,55.81,11756,52.2364422104947,52.6018622268494,51.9594678031941,51.9594678031941,12627.1955379741,0.0,1.0
2021-05-19,55.44,55.5675,54.64,55.4,5826,51.614995431089,51.7336987485036,50.8701903022133,51.5777551746453,6257.74423309264,0.0,1.0
2021-05-20,56.63,56.63,55.97,55.97,7096,52.7228930602917,52.7228930602917,52.1084288289692,52.1084288289692,7621.85943666758,0.0,1.0
2021-05-21,56.925,57.41,56.84,56.99,6093,52.9975399515646,53.4490780609456,52.9184044066216,53.0580553682858,6544.53065778123,0.0,1.0
2021-05-24,57.5,57.8,57.0,57.51,4788,53.5328686379441,53.8121705612725,53.0673654323967,53.542178702055,5142.8217281235,0.0,1.0
2021-05-25,57.3,58.0,57.0343,57.93,17379,53.3466673557251,53.9983718434914,53.0992989522973,53.9332013947148,18666.8961597866,0.0,1.0
2021-05-26,58.17,58.17,57.66,57.9799,12325,54.1566429333775,54.1566429333775,53.6818296637192,53.9796586146284,13238.362113434,0.0,1.0
2021-05-27,59.03,59.27,58.6,58.63,11600,54.9573084469189,55.1807499855817,54.5569756901482,54.5849058824811,12459.6349302909,0.0,1.0
2021-05-28,59.25,59.39,59.048,59.3,11605,55.1621298573598,55.292470754913,54.9740665623186,55.2086801779145,12465.0054625884,0.0,1.0
2021-06-01,60.28,60.7,60.1,60.46,24246,56.1210664607873,56.5120891534471,55.9534853067902,56.2886476147843,26042.7852172269,0.0,1.0
2021-06-02,61.4,61.47,60.6001,60.89,53209,57.1637936412133,57.22896408999,56.4190816129787,56.688980371555,57152.1306039523,0.0,1.0
2021-06-03,61.63,61.81,61.07,61.07,62435,57.3779251157651,57.5455062697622,56.8565615255521,56.8565615255521,67061.8367993715,0.0,1.0
2021-06-04,62.8,62.8,61.91,62.63,40459,58.4672026167459,58.4672026167459,57.6386069108716,58.3089315268598,43457.2732452274,0.0,1.0
2021-06-07,62.61,62.77,62.0678,62.77,22674,58.2903113986379,58.439272424413,57.7855197225424,58.439272424413,24354.2898628806,0.0,1.0
2021-06-08,62.17,62.76,61.91,62.76,11338,57.8806685777562,58.4299623603021,57.6386069108716,58.4299623603021,12178.2190378998,0.0,1.0
2021-06-09,61.97,62.27,61.8,62.18,19393,57.6944672955373,57.9737692188657,57.5361962056512,57.8899786418672,20830.1465692354,0.0,1.0
2021-06-10,61.93,62.568,61.5,62.1,11620,57.6572270390935,58.2512091293719,57.2568942823228,57.8154981289796,12481.117059481,0.0,1.0
2021-06-11,61.9,62.29,61.682,62.2552,9023,57.6292968467607,57.9923893470876,57.426337449142,57.9599903239815,9691.66258413917,0.0,1.0
2021-06-14,62.0053,62.1,61.6,61.9,13214,57.7273318218489,57.8154981289796,57.3499949234323,57.6292968467607,14193.2427559365,0.0,1.0
2021-06-15,61.64,62.39,61.61,62.03,7129,57.3872351798761,58.0854899881971,57.3593049875432,57.750327680203,7657.30494983133,0.0,1.0
2021-06-16,61.27,61.64,61.04,61.64,33723,57.042762807771,57.3872351798761,56.8286313332192,57.3872351798761,36222.0921339827,0.0,1.0
2021-06-17,61.1999,61.76,60.8,61.66,9218,56.9774992583533,57.4989559492074,56.6051897945565,57.4058553080979,9901.1133437432,0.0,1.0
2021-06-18,59.8538,60.46,59.82,60.46,12694,55.7242715283787,56.2886476147843,55.6928035116837,56.2886476147843,13634.7073969924,0.0,1.0
2021-06-21,61.29,61.4093,60.55,60.55,5023,57.0613829359929,57.1724520008365,56.3724381917829,56.3724381917829,5395.23674610784,0.0,1.0
2021-06-22,60.92,61.37,60.49,61.22,12329,56.7169105638879,57.1358634488805,56.3165778071172,56.9962124872163,13242.6585392721,0.0,1.0
2021-06-23,61.4,61.8499,61.12,61.12,11316,57.1637936412133,57.5826534255648,56.9031118461068,56.9031118461068,12154.5886957906,0.0,1.0
2021-06-24,61.735,61.98,61.4976,61.69,29587,57.6682129147444,57.8970735637136,57.4464516165188,57.6261772853419,31673.4879178646,0.2068,1.0
2021-06-25,61.64,62.12,61.3868,61.99,8967,57.5794710304503,58.0278510774103,57.3429505556788,57.9064148146919,9599.35668230951,0.0,1.0
2021-06-28,61.35,61.71,61.31,61.71,8225,57.3085747520786,57.6448597872986,57.2712097481652,57.6448597872986,8805.03052436665,0.0,1.0
2021-06-29,61.6,61.6,61.15,61.54,13563,57.5421060265369,57.5421060265369,57.1217497325119,57.4860585206669,14519.4685716699,0.0,1.0
2021-06-30,60.56,60.8,60.2601,60.66,12064,56.5706159247902,56.7948059482702,56.29047180795,56.6640284345735,12914.7584493568,0.0,1.0
2021-07-01,60.46,60.59,60.26,60.59,115346,56.4772034150069,56.5986396777252,56.2903783954402,56.5986396777252,123480.249345118,0.0,1.0
2021-07-02,60.405,60.5599,60.2668,60.52,5201,56.425826534626,56.5705225122804,56.2967304461054,56.5332509208769,5567.77674859951,0.0,1.0
2021-07-06,59.365,60.41,59.1,60.41,18299,55.4543364328793,56.4304971601152,55.2067932819534,56.4304971601152,19589.4533210195,0.0,1.0
2021-07-07,59.27,59.51,58.81,59.51,16795,55.3655945485851,55.5897845720651,54.9358970035818,55.5897845720651,17979.3905965639,0.0,1.0
2021-07-08,58.3,58.57,57.56,57.81,15744,54.4594932036867,54.7117069801017,53.76824063129,54.0017719057484,16854.2736262163,0.0,1.0
2021-07-09,59.97,60.365,59.4147,59.76,11163,56.0194821170685,56.3884615307127,55.5007624502416,55.8233158465235,11950.2195432833,0.0,1.0
2021-07-12,60.74,60.82,60.24,60.24,9546,56.7387584424002,56.8134884502269,56.2716958934835,56.2716958934835,10219.1880104078,0.0,1.0
2021-07-13,60.1,61.032,60.1,60.74,5432,56.1409183797868,57.0115229709675,56.1409183797868,56.7387584424002,5815.06696758173,0.0,1.0
2021-07-14,60.0421,60.3499,60.0421,60.11,2526,56.0868325366223,56.3743562417354,56.0868325366223,56.1502596307652,2704.13460237692,0.0,1.0
2021-07-15,59.02,59.59,58.77,59.59,7683,55.1320632741268,55.6645145798918,54.8985319996684,55.6645145798918,8224.80845212267,0.0,1.0
2021-07-16,58.275,59.5,58.2624,59.17,7352,54.4361400762409,55.5804433210868,54.4243701000082,55.2721820388018,7870.46619029102,0.0,1.0
2021-07-19,57.2,57.2,56.0,56.82,28102,53.43195559607,53.43195559607,52.3110054786699,53.0769880588933,30083.7650815504,0.0,1.0
2021-07-20,57.6449,57.89,56.88,56.88,5158,53.8475478520961,54.076501913575,53.1330355647633,53.1330355647633,5521.74437017425,0.0,1.0
2021-07-21,58.87,59.41,58.8,58.8,9418,54.9919445094518,55.4963720622818,54.9265557526034,54.9265557526034,10082.1613955605,0.0,1.0
2021-07-22,58.69,59.31,58.3251,59.31,3244,54.8238019918417,55.4029595524985,54.4829397436423,55.4029595524985,3472.76827003592,0.0,1.0
2021-07-23,59.21,59.57,58.9,59.31,8208,55.3095470427151,55.6458320779351,55.0199682623868,55.4029595524985,8786.83167708225,0.0,1.0
2021-07-26,58.83,59.3858,58.69,58.89,7191,54.9545795055384,55.4737662349142,54.8238019918417,55.0106270114084,7698.11240130342,0.0,1.0
2021-07-27,58.17,58.76,57.4,58.66,10036,54.3380569409684,54.8891907486901,53.6187806156367,54.7957782389067,10743.7430203701,0.0,1.0
2021-07-28,59.72,59.72,58.9465,59.0,24845,55.7859508426101,55.7859508426101,55.063405079436,55.1133807721701,26597.080045944,0.0,1.0
2021-07-29,60.88,60.97,59.55,60.52,27167,56.8695359560969,56.9536072149019,55.6271495759785,56.5332509208769,29082.8284809081,0.0,1.0
2021-07-30,60.8,61.3863,60.62,60.9,5130,56.7948059482702,57.3424834931299,56.6266634306602,56.8882184580535,5491.76979817641,0.0,1.0
2021-08-02,61.79,62.0743,61.24,61.46,132076,57.7195897951253,57.9851615604393,57.2058209913169,57.4113285128402,141390.05611383,0.0,1.0
2021-08-03,61.11,61.84,61.04,61.55,26237,57.0843847285986,57.7662960500169,57.0189959717502,57.4953997716452,28087.2444824082,0.0,1.0
2021-08-04,61.62,61.82,61.255,61.69,5650,57.5607885284936,57.7476135480603,57.2198328677844,57.6261772853419,6048.4404209935,0.0,1.0
2021-08-05,61.668,61.86,61.25,61.25,7442,57.6056265331896,57.7849785519736,57.2151622422952,57.2151622422952,7966.81302885552,0.0,1.0
2021-08-06,61.06,61.59,61.06,61.3831,1986,57.0376784737069,57.5327647755586,57.0376784737069,57.3394942928169,2126.05357098993,0.0,1.0
2021-08-09,60.72,61.0,60.35,60.73,14481,56.7200759404435,56.9816309678369,56.3744496542452,56.7294171914219,15502.2063250278,0.0,1.0
2021-08-10,60.64,60.88,60.2383,60.61,2192,56.6453459326169,56.8695359560969,56.2701078808172,56.6173221796819,2346.58077925978,0.0,1.0
2021-08-11,61.45,61.45,60.8,61.28,7096,57.4019872618619,57.4019872618619,56.7948059482702,57.2431859952302,7596.41296059645,0.0,1.0
2021-08-12,61.99,62.09,61.365,61.58,10304,57.9064148146919,57.9998273244753,57.3225866285461,57.5234235245803,11030.6424952066,0.0,1.0
2021-08-13,61.14,61.76,61.1,61.76,4786,57.1124084815336,57.6915660421903,57.0750434776202,57.6915660421903,5123.51077077432,0.0,1.0
2021-08-16,59.6406,60.31,59.5001,60.31,20993,55.7117813098422,56.3370846503318,55.5805367335966,56.3370846503318,22473.4353553835,0.0,1.0
2021-08-17,58.2,58.86,57.65,58.86,11099,54.3660806939034,54.9826032584734,53.852311890095,54.9826032584734,11881.7062358596,0.0,1.0
2021-08-18,58.39,59.0,58.202,58.34,11048,54.5435644624917,55.1133807721701,54.3679489440991,54.4968582076001,11827.1096940064,0.0,1.0
2021-08-19,57.537,57.645,57.1082,57.54,4696,53.7467557540398,53.8476412646059,53.3462029120889,53.7495581293334,5027.16393220983,0.0,1.0
2021-08-20,56.42,56.8,55.79,56.41,23403,52.70333801976,53.0583055569366,52.1148392081249,52.6939967687816,25053.389588055,0.0,1.0
2021-08-23,57.0,57.3,56.7,57.059,26454,53.2451305765033,53.5253681058533,52.9648930471533,53.3002439572755,28319.5474153916,0.0,1.0
2021-08-24,58.23,58.33,57.66,57.66,13141,54.3941044468384,54.4875169566217,53.8616531410734,53.8616531410734,14067.7089508453,0.0,1.0
2021-08-25,58.3,58.64,58.01,58.38,8407,54.4594932036867,54.7770957369501,54.188596925315,54.5342232115134,8999.86524235264,0.0,1.0
2021-08-26,57.36,57.93,57.36,57.82,2846,53.5814156117233,54.1138669174884,53.5814156117233,54.0111131567267,3046.70113949514,0.0,1.0
2021-08-27,58.608,58.618,57.94,57.94,11650,54.7472037338194,54.7565449847977,54.1232081684667,54.1232081684667,12471.5629919601,0.0,1.0
2021-08-30,59.0,59.2273,58.5001,58.86,12080,55.1133807721701,55.3257074069076,54.6464116357632,54.9826032584734,12931.8867762127,0.0,1.0
2021-08-31,59.47,59.51,59.03,59.2,11121,55.5524195681518,55.5897845720651,55.1414045251051,55.3002057917368,11905.2576852865,0.0,1.0
2021-09-01,59.36,59.59,59.07,59.07,28399,55.4496658073901,55.6645145798918,55.1787695290184,55.1787695290184,30401.7096488132,0.0,1.0
2021-09-02,59.2915,59.61,58.4801,59.39,13311,55.3856782381885,55.6831970818485,54.6277291338065,55.4776895603251,14249.6974236893,0.0,1.0
2021-09-03,59.1,59.988,58.82,59.28,32177,55.2067932819534,56.0362963688295,54.9452382545601,55.3749357995635,34446.1358276652,0.0,1.0
2021-09-07,59.81,60.3145,59.7,59.7,10087,55.8700221014152,56.3412882132721,55.7672683406535,55.7672683406535,10798.3395622233,0.0,1.0
2021-09-08,59.47,59.9589,58.93,59.73,5666,55.5524195681518,56.0091133284825,55.0479920153218,55.7952920935885,6065.56874784942,0.0,1.0
2021-09-09,59.34,59.5599,59.053,59.08,17491,55.4309833054335,55.636397414447,55.1628894023553,55.1881107799968,18724.472814796,0.0,1.0
2021-09-10,58.71,59.41,58.372,59.27,32921,54.8424844937984,55.4963720622818,54.5267502107307,55.3655945485851,35242.603026465,0.0,1.0
2021-09-13,59.4637,59.6199,58.56,59.06,7215,55.5465345800354,55.692444920317,54.7023657291234,55.1694282780401,7723.80489158729,0.0,1.0
2021-09-14,59.38,59.77,59.24,59.71,7952,55.4683483093468,55.8326570975018,55.3375707956501,55.7766095916318,8512.77844738767,0.0,1.0
2021-09-15,59.9999,59.9999,59.1153,59.36,3053,56.0474124574937,56.0474124574937,55.2210853959503,55.4496658073901,3268.29886819348,0.0,1.0
2021-09-16,58.7,58.92,58.39,58.92,6422,54.8331432428201,55.0386507643434,54.5435644624917,55.0386507643434,6874.8821917912,0.0,1.0
2021-09-17,59.0,59.0,58.56,58.56,5017,55.1133807721701,55.1133807721701,54.7023657291234,54.7023657291234,5370.80098975654,0.0,1.0
2021-09-20,56.38,57.09,56.001,56.5072,41682,52.6659730158466,53.3292018353083,52.3119396037678,52.784793728291,44621.4325005047,0.0,1.0
2021-09-21,57.325,57.7747,56.9551,57.42,5586,53.5487212332992,53.9687972897948,53.2031883596106,53.6374631175933,5979.92711356986,0.0,1.0
2021-09-22,58.2219,58.3249,57.6178,57.65,5036,54.3865380335459,54.4827529186228,53.8222330619448,53.852311890095,5391.14087789793,0.0,1.0
2021-09-23,58.3877,58.5699,57.98,57.98,4667,54.6203495455336,54.7907934521646,54.2389555788298,54.2389555788298,4988.89879261643,0.0845,1.0
2021-09-24,58.21,58.3439,58.1063,58.1063,2553,54.4541152853343,54.5793756535993,54.3571063220103,54.3571063220103,2729.08905454248,0.0,1.0
2021-09-27,59.1,59.23,58.4,58.48,4258,55.2866898018082,55.4083018098325,54.6318559124467,54.7066940712309,4551.6886777289,0.0,1.0
2021-09-28,58.635,59.83,58.33,59.83,4819,54.8516930038752,55.9695880007138,54.5663725235106,55.9695880007138,5151.38274729346,0.0,1.0
2021-09-29,58.71,59.6739,58.71,58.8,9566,54.9218537777354,55.8235600433862,54.9218537777354,55.0060467063676,10225.7994107925,0.0,1.0
2021-09-30,58.33,58.8684,58.0,58.66,19825,54.5663725235106,55.070033332128,54.2576651185258,54.8750799284953,21192.397378106,0.0,1.0
2021-10-01,57.87,58.385,57.52,58.24,11307,54.1360531105015,54.6178237576747,53.8086361658208,54.4821795948784,12086.8820758762,0.0,1.0
2021-10-04,57.64,58.555,57.6,58.18,9600,53.9208934039971,54.776854845091,53.883474324605,54.4260509757902,10262.1445059176,0.0,1.0
2021-10-05,58.41,58.42,57.9,57.93,5292,54.6412106822947,54.6505654521428,54.1641174200456,54.1921817295897,5657.00715888711,0.0,1.0
2021-10-06,56.55,57.2499,55.77,56.44,15813,52.9012234905627,53.5559638322257,52.171551442417,52.7983210222345,16903.6761533412,0.0,1.0
2021-10-07,58.18,58.7999,57.62,57.79,4935,54.4260509757902,55.0059531586691,53.902183864301,54.0612149517174,5275.3836600733,0.0,1.0
2021-10-08,59.03,59.3051,58.77,58.77,32522,55.2212064128721,55.4785561313912,54.9779823968235,54.9779823968235,34765.1524605681,0.0,1.0
2021-10-11,59.51,60.67,59.51,59.84,13277,55.6702353655771,56.7553886679476,55.6702353655771,55.9789427705618,14192.7596463613,0.0,1.0
2021-10-12,60.6,60.78,59.97,59.97,8087,56.6899052790115,56.8582911362759,56.1005547785861,56.1005547785861,8644.78777284959,0.0,1.0
2021-10-13,60.77,61.0,60.5,60.8,18056,56.8489363664278,57.0640960729323,56.5963575805313,56.8770006759719,19301.3834582135,0.0,1.0
2021-10-14,61.19,61.435,60.7329,61.23,12291,57.2418367000448,57.4710285613213,56.8142301702917,57.2792557794368,13138.7518877327,0.0,1.0
2021-10-15,62.0,62.19,61.59,61.87,7224,57.9995730577345,58.1773136848469,57.6160274939656,57.8779610497102,7722.26374070304,0.0,1.0
2021-10-18,62.05,62.15,61.38,61.77,36498,58.0463469069746,58.1398946054548,57.4195773271572,57.78441335123,39015.3906434357,0.0,1.0
2021-10-19,61.93,62.25,61.93,62.1,28756,57.9340896687984,58.2334423039351,57.9340896687984,58.0931207562147,30739.3986887675,0.0,1.0
2021-10-20,62.35,62.4786,61.64,61.89,40627,58.3269900024153,58.4472923426608,57.6628013432057,57.8966705894063,43429.1817543663,0.0,1.0
2021-10-21,62.0,62.35,61.79,61.79,9018,57.9995730577345,58.3269900024153,57.8031228909261,57.8031228909261,9640.0019952464,0.0,1.0
2021-10-22,62.74,62.94,62.15,62.48,20438,58.6918260264881,58.8789214234486,58.1398946054548,58.4486020104396,21847.6780637443,0.0,1.0
2021-10-25,63.5724,63.956,62.8537,63.11,8697,59.4705170686374,59.8293660400076,58.7981897596601,59.0379525108649,9296.86153832978,0.0,1.0
2021-10-26,63.665,64.83,63.22,64.17,9229,59.5571422374301,60.6469729247247,59.1408549791932,60.0295581147552,9865.55537969938,0.0,1.0
2021-10-27,63.2372,64.0,63.2372,63.54,15904,59.1569451833318,59.8705270273389,59.1569451833318,59.4402076143299,17000.9527314702,0.0,1.0
2021-10-28,64.059,64.059,63.3172,63.59,35890,59.9257201694422,59.9257201694422,59.2317833421159,59.48698146357,38365.4548247276,0.0,1.0
2021-10-29,63.705,63.99,63.37,63.37,31174,59.5945613168222,59.8611722574908,59.2811765269135,59.2811765269135,33324.1763361955,0.0,1.0
2021-11-01,64.9001,65.0,63.81,64.31,57595,60.7125498613593,60.806004012141,59.6927864002264,60.1605248926275,61567.5221685758,0.0,1.0
2021-11-02,64.775,65.0,64.52,64.93,19427,60.5955216905605,60.806004012141,60.356975059436,60.7405206232049,20766.9459704648,0.0,1.0
2021-11-03,65.36,65.388,64.24,64.52,14471,61.1427757266698,61.1689690822443,60.0950415036914,60.356975059436,15469.1138692848,0.0,1.0
2021-11-04,66.72,66.72,65.6373,66.34,44138,62.4150244260008,62.4150244260008,61.4021834945554,62.0595431717759,47182.3473127285,0.0,1.0
2021-11-05,66.29,66.7,65.85,66.7,29870,62.0127693225358,62.3963148863047,61.6011594492229,62.3963148863047,31930.2350408084,0.0,1.0
2021-11-08,66.22,66.23,65.388,65.84,24941,61.9472859335997,61.9566407034477,61.1689690822443,61.5918046793749,26661.2652210513,0.0,1.0
2021-11-09,65.09,66.36,64.76,66.36,16140,60.8901969407732,62.078252711472,60.5814895357885,62.078252711472,17253.2304505741,0.0,1.0
2021-11-10,63.91,64.9899,63.91,64.45,28569,59.7863340987067,60.7965556945945,59.7863340987067,60.2914916704998,30539.5006655793,0.0,1.0
2021-11-11,64.88,65.19,64.2,64.96,11592,60.6937467739648,60.9837446392534,60.0576224242993,60.7685849327489,12391.5394908956,0.0,1.0
2021-11-12,65.55,65.55,64.68,65.14,12405,61.3205163537822,61.3205163537822,60.5066513770043,60.9369707900133,13260.6148537405,0.0,1.0
2021-11-15,65.28,65.46,64.53,65.46,9793,61.0679375678856,61.23632342515,60.366329829284,61.23632342515,10468.456369422,0.0,1.0
2021-11-16,65.904,65.904,65.01,65.62,5527,61.6516752064022,61.6516752064022,60.8153587819891,61.3859997427184,5908.21590460488,0.0,1.0
2021-11-17,66.23,66.26,65.54,65.87,10583,61.9566407034477,61.9847050129918,61.3111615839342,61.6198689889189,11312.9453443882,0.0,1.0
2021-11-18,65.34,66.44,65.28,66.23,15985,61.1240661869738,62.1530908702562,61.0679375678856,61.9566407034477,17087.5395757389,0.0,1.0
2021-11-19,65.74,65.75,65.06,65.34,14996,61.4982569808946,61.5076117507427,60.8621326312292,61.1240661869738,16030.3248969522,0.0,1.0
2021-11-22,66.33,67.0,66.13,66.13,15815,62.0501884019279,62.6769579817454,61.8630930049675,61.8630930049675,16905.8141001133,0.0,1.0
2021-11-23,65.6,66.45,65.05,66.45,11724,61.3672902030223,62.1624456401042,60.8527778613811,62.1624456401042,12532.6439778519,0.0,1.0
2021-11-24,65.41,65.78,64.83,65.0,13058,61.1895495759099,61.5356760602867,60.6469729247247,60.806004012141,13958.6544748201,0.0,1.0
2021-11-26,62.41,63.3799,62.3,63.19,26283,58.3831186215034,59.290437749063,58.2802161531752,59.1127906696491,28095.8275051077,0.0,1.0
2021-11-29,62.98,63.09,62.0,62.89,10294,58.9163405028406,59.0192429711689,57.9995730577345,58.8321475742084,11004.0120358246,0.0,1.0
2021-11-30,61.69,62.73,60.76,62.2,18838,57.7095751924458,58.6824712566401,56.8395815965798,58.186668454695,20137.3206460913,0.0,1.0
2021-12-01,61.69,63.6999,61.69,63.27,9462,57.7095751924458,59.5897903841997,57.7095751924458,59.1876288284333,10114.6261786451,0.0,1.0
2021-12-02,62.36,62.8699,62.03,62.03,24010,58.3363447722633,58.8133444868139,58.0276373672786,58.0276373672786,25666.0509986545,0.0,1.0
2021-12-03,61.1,62.65,60.98,62.6,25608,57.1576437714126,58.6076330978559,57.0453865332363,58.5608592486158,27374.2704695353,0.0,1.0
2021-12-06,61.61,61.61,60.31,61.25,45015,57.6347370336617,57.6347370336617,56.4186169534189,57.2979653191329,48119.8369722795,0.0,1.0
2021-12-07,63.48,63.48,62.24,62.87,7457,59.3840789952417,59.3840789952417,58.224087534087,58.8134380345124,7971.33453964875,0.0,1.0
2021-12-08,63.38,63.48,62.53,62.99,16444,59.2905312967615,59.3840789952417,58.4953758596797,58.9256952726887,17578.1983599281,0.0,1.0
2021-12-09,62.55,63.17,62.0782,63.13,6148,58.5140853993757,59.0940811299531,58.0727273579461,59.056662050561,6572.04837733143,0.0,1.0
2021-12-10,63.47,63.47,62.16,62.16,6233,59.3747242253937,59.3747242253937,58.1492493753029,58.1492493753029,6662.91111514424,0.0,1.0
2021-12-13,61.46,63.14,61.46,63.14,10395,57.4944154859413,59.066016820409,57.4944154859413,59.066016820409,11111.978347814,0.0,1.0
2021-12-14,61.1495,61.31,60.401,60.89,8837,57.2039498821603,57.354093938221,56.5037453590358,56.9611936046041,9446.51781237441,0.0,1.0
2021-12-15,61.64,61.685,60.4,61.31,23032,57.6628013432057,57.7048978075218,56.502809882051,57.354093938221,24620.5950271141,0.0,1.0
2021-12-16,61.5388,62.7,61.14,62.7,5777,57.5681310723438,58.654406947096,57.1950628508047,58.654406947096,6175.45925111315,0.0,1.0
2021-12-17,60.9,60.9863,60.011,60.47,8249,56.9705483744521,57.0512800382406,56.138909334963,56.5682932709872,8817.96146138696,0.0,1.0
2021-12-20,58.73,59.4,58.24,59.4,12024,54.9405633174314,55.5673328972489,54.4821795948784,55.5673328972489,12853.3359936619,0.0,1.0
2021-12-21,59.455,59.6099,58.9,59.41,12162,55.618784131413,55.7636895163589,55.0995944048478,55.5766876670969,13000.8543209344,0.0,1.0
2021-12-22,60.345,60.5595,59.56,59.75,12927,56.4513586478869,56.652018461127,55.7170092148172,55.8947498419296,13818.6189612498,0.0,1.0
2021-12-23,60.7,60.76,59.84,59.91,18840,57.7722521504276,57.8293581657328,56.9537325977197,57.0203562822425,19794.7623198473,1.057,1.0
2021-12-27,60.46,60.7,60.25,60.35,37340,57.5438280892068,57.7722521504276,57.3439570356386,57.4391337278139,39232.2943218205,0.0,1.0
2021-12-28,59.9849,60.22,59.9849,60.15,3056,57.0916436246818,57.315404027986,57.0916436246818,57.2487803434633,3210.87015124487,0.0,1.0
2021-12-29,59.8677,60.03,59.5,59.67,20978,56.9800965414523,57.1345683128529,56.6301318443236,56.7919322210217,22041.1106128321,0.0,1.0
2021-12-30,59.835,60.18,59.26,59.26,9776,56.948973763111,57.2773333511159,56.4017077831028,56.4017077831028,10271.4223162859,0.0,1.0
2021-12-31,59.82,60.4523,59.75,59.75,7592,56.9346972592847,57.5364994839093,56.8680735747619,56.8680735747619,7976.74286264758,0.0,1.0
2022-01-03,61.24,61.43,60.58,60.58,48285,58.2862062881744,58.4670420033075,57.6580401198172,57.6580401198172,50731.95852515,0.0,1.0
2022-01-04,63.96,63.96,62.4,62.4,156234,60.8750123153435,60.8750123153435,59.3902559174083,59.3902559174083,164151.533772772,0.0,1.0
2022-01-05,62.78,64.26,62.33,63.98,25312,59.7519273476745,61.1605423918695,59.3236322328855,60.8940476537785,26594.7464883214,0.0,1.0
2022-01-06,63.26,63.85,62.35,63.61,27881,60.2087754701161,60.7703179539506,59.3426675713206,60.5418938927298,29293.9367430819,0.0,1.0
2022-01-07,63.1484,63.83,62.5997,63.83,21078,60.1025582816485,60.7512826155155,59.5803237716824,60.7512826155155,22146.1783533833,0.0,1.0
2022-01-10,62.32,62.9923,61.78,62.57,25516,59.314114563668,59.9539874651628,58.8001604259212,59.5520562941063,26809.0846790458,0.0,1.0
2022-01-11,63.375,63.86,62.39,62.63,17249,60.3182286661178,60.7798356231681,59.3807382481907,59.6091623094115,18123.1345676776,0.0,1.0
2022-01-12,64.0,64.67,63.7501,64.2,43592,60.9130829922136,61.5507668297883,60.6752364384675,61.1034363765643,45801.1294610819,0.0,1.0
2022-01-13,64.5,65.63,63.97,65.08,30461,61.3889664530903,62.4644630746715,60.884529984561,61.9409912677072,32004.684449303,0.0,1.0
2022-01-14,64.59,64.7299,63.33,63.96,16104,61.4746254760481,61.6077776684014,60.2753991546389,60.8750123153435,16920.1089383663,0.0,1.0
2022-01-18,62.61,63.73,62.5101,63.4,34742,59.5901269709765,60.6561059233402,59.4950454554933,60.3420228391616,36502.6344223001,0.0,1.0
2022-01-19,61.99,63.66,61.26,63.24,23291,59.0000314794894,60.5894822388175,58.3052416266095,60.1897401316811,24471.3274517815,0.0,1.0
2022-01-20,60.41,62.092,60.41,61.33,37227,57.4962397431191,59.0971117055082,57.4962397431191,58.3718653111322,39113.5677749976,0.0,1.0
2022-01-21,59.56,60.46,59.17,60.36,29483,56.6872378596288,57.5438280892068,56.316048760145,57.4486513970315,30977.1219467122,0.0,1.0
2022-01-24,58.17,58.5878,56.0782,58.02,37287,55.3642818383917,55.7619300583002,53.373375791468,55.2215168001287,39176.6084193283,0.0,1.0
2022-01-25,58.07,58.265,57.2044,58.0,11187,55.2691051462163,55.4546996959582,54.4452556987466,55.2024814616936,11753.9281354635,0.0,1.0
2022-01-26,57.72,59.94,57.61,59.1211,20892,54.9359867236026,57.0489092898951,54.8312923622098,56.2695073576712,21950.7523559581,0.0,1.0
2022-01-27,56.14,58.4464,55.93,58.39,29206,53.4321949872324,55.6273502155643,53.2323239336642,55.5736705611774,30686.0843053853,0.0,1.0
2022-01-28,56.71,56.71,55.07,56.08,32554,53.9747021326318,53.9747021326318,52.4138043809563,53.3750889719272,34203.7522590397,0.0,1.0
2022-01-31,59.23,59.345,57.26,57.26,36343,56.3731547754502,56.4826079714518,54.4981739395961,54.4981739395961,38184.7689485249,0.0,1.0
2022-02-01,59.74,59.96,58.849,59.96,91104,56.8585559055444,57.0679446283301,56.0105315782622,57.0679446283301,95720.914351771,0.0,1.0
2022-02-02,60.51,60.9344,59.99,60.82,8734,57.5914164352945,57.9953463168866,57.0964976359827,57.886464181038,9176.61645974236,0.0,1.0
2022-02-03,58.8355,60.1848,58.68,59.47,10369,55.9976827248185,57.2819018323403,55.8496829684859,56.601578836671,10894.4740177546,0.0,1.0
2022-02-04,59.15,59.49,58.2956,58.67,14562,56.2970134217099,56.6206141751061,55.4838237637639,55.8401652992683,15299.9643790667,0.0,1.0
2022-02-07,58.77,59.61,58.74,59.12,10041,55.9353419914437,56.7348262057165,55.9067889837911,56.2684604140573,10549.8518287466,0.0,1.0
2022-02-08,59.6,59.8,58.62,58.77,19384,56.7253085364989,56.9156619208496,55.7925769531806,55.9353419914437,20366.3308284458,0.0,1.0
2022-02-09,61.22,61.24,60.4124,60.73,13456,58.2671709497393,58.2862062881744,57.4985239837313,57.8008051580802,14137.9151685703,0.0,1.0
2022-02-10,59.96,61.41,59.8,60.28,8179,57.0679446283301,58.4480066648725,56.9156619208496,57.3725100432912,8593.49049968317,0.0,1.0
2022-02-11,58.44,60.18,57.8225,60.18,11028,55.6212589072651,57.2773333511159,55.0335428330824,57.2773333511159,11586.870427987,0.0,1.0
2022-02-14,57.66,58.445,57.31,57.8,12352,54.8788807082974,55.6260177418738,54.5457622856838,55.0121280773429,12977.967312885,0.0,1.0
2022-02-15,60.1297,60.21,59.2495,59.2495,8720,57.2294594749517,57.3058863587685,56.3917142304244,56.3917142304244,9161.90697606519,0.0,1.0
2022-02-16,60.33,60.5854,59.5041,59.93,11718,57.4200983893789,57.6631796611947,56.6340340887028,57.0393916206775,12311.8378377904,0.0,1.0
2022-02-17,58.705,59.9499,58.54,59.85,4890,55.8734771415297,57.0583317824204,55.7164355994404,56.9632502669373,5137.81251295399,0.0,1.0
2022-02-18,58.02,58.65,57.68,58.65,11237,55.2215168001287,55.8211299608333,54.8979160467325,55.8211299608333,11806.462005739,0.0,1.0
2022-02-22,56.69,57.87,56.5476,57.18,7335,53.9556667941967,55.0787517618656,53.820135184539,54.4220325858558,7706.71876943099,0.0,1.0
2022-02-23,55.63,57.66,55.63,57.66,8517,52.9467938571382,54.8788807082974,52.9467938571382,54.8788807082974,8948.61946274624,0.0,1.0
2022-02-24,56.3609,56.3609,52.9,52.9,19021,53.6424403002477,53.6424403002477,50.3484701607516,50.3484701607516,19984.934930245,0.0,1.0
2022-02-25,57.44,57.45,56.46,56.81,5241,54.6694919855117,54.6790096547292,53.7367604021934,54.0698788248071,5506.60028228873,0.0,1.0
2022-02-28,57.24,57.8,56.51,56.57,5142,54.479138601161,55.0121280773429,53.7843487482811,53.8414547635863,5402.58321914304,0.0,1.0
2022-03-01,55.75,57.23,55.65,57.23,4825,53.0610058877486,54.4696209319435,52.9658291955732,54.4696209319435,5069.5184815957,0.0,1.0
2022-03-02,56.62,56.8148,55.8748,56.19,5030,53.889043109674,54.0744473060315,53.1797863995834,53.47978333332,5284.90734972568,0.0,1.0
2022-03-03,55.43,56.94,55.43,56.94,2449,52.7564404727875,54.193608524635,52.7564404727875,54.193608524635,2573.10896609904,0.0,1.0
2022-03-04,54.11,55.6799,53.06,54.59,10800,51.5001081360731,52.9942870265337,50.5007528682321,51.9569562585147,11347.3159795303,0.0,1.0
2022-03-07,52.28,54.01,51.5,54.01,11237,49.7583746692645,51.4049314438978,49.0159964702969,51.4049314438978,11806.4620057391,0.0,1.0
2022-03-08,52.58,52.61,51.0101,52.5,11970,50.0439047457905,50.0724577534431,48.5497258553299,49.9677633920502,12576.6085439794,0.0,1.0
2022-03-09,54.07,54.2375,53.43,53.79,10395,51.462037459203,51.6214584185966,50.8529066292808,51.195542721112,10921.7916302979,0.0,1.0
2022-03-10,53.01,53.11,52.23,52.94,31929,50.4531645221444,50.5483412143198,49.7107863231768,50.3865408376217,33547.0788805947,0.0,1.0
2022-03-11,51.05,53.46,51.05,53.46,30995,48.5877013555079,50.8814596369334,48.5877013555079,50.8814596369334,32565.7461838464,0.0,1.0
2022-03-14,50.13,51.38,50.13,51.38,13015,47.7120757874948,48.9017844396865,47.7120757874948,48.9017844396865,13674.5664327395,0.0,1.0
2022-03-15,51.77,51.8838,50.09,50.33,15626,49.2729735391703,49.3812846148658,47.6740051106247,47.9024291718455,16417.8851385315,0.0,1.0
2022-03-16,54.68,54.68,53.34,53.45,11928,52.0426152814725,52.0426152814725,50.767247606323,50.8719419677159,12532.4800929479,0.0,1.0
2022-03-17,55.06,55.06,54.47,54.5,5246,52.4042867117388,52.4042867117388,51.8427442279043,51.8712972355569,5511.85366931628,0.0,1.0
2022-03-18,56.34,56.34,55.08,55.08,5417,53.622548371583,53.622548371583,52.4233220501738,52.4233220501738,5691.51950565885,0.0,1.0
2022-03-21,55.87,56.6,55.7,56.4,3450,53.175217918359,53.8700077712389,53.0134175416609,53.6796543868882,3624.83704901662,0.0,1.0
2022-03-22,56.97,57.1144,56.5967,56.5967,4908,54.2221615322876,54.3595966757888,53.8668669403971,53.8668669403971,5156.72470625321,0.0,1.0
2022-03-23,56.25,57.2878,56.25,56.59,2929,53.5368893486252,54.5246330600209,53.5368893486252,53.8604901020214,3077.43412074484,0.0,1.0
2022-03-24,57.94,57.95,56.8145,56.85,3560,55.1453754463884,55.1548931156059,54.074161775955,54.1079495016772,3740.41156362294,0.0,1.0
2022-03-25,57.41,57.69,57.33,57.6,4244,54.7041363014635,54.9709392654839,54.627906883172,54.8851811699059,4453.92353253335,0.0664,1.0
2022-03-28,57.88,57.89,57.2427,57.59,8639,55.1519841339263,55.1615128112127,54.5447215304614,54.8756524926195,9066.31606916955,0.0,1.0
2022-03-29,59.515,59.63,58.97,59.33,13816,56.7099228702596,56.8195026590537,56.1906099581485,56.5336423404604,14499.38914361,0.0,1.0
2022-03-30,58.65,59.8,58.5,59.23,7098,55.8856922849823,56.9814901729232,55.7427621256857,56.438355567596,7449.09265643772,0.0,1.0
2022-03-31,57.9804,58.61,57.9804,58.61,4276,55.2476520538822,55.8475775758366,55.2476520538822,55.8475775758366,4487.50636783991,0.0,1.0
2022-04-01,57.76,58.16,56.77,58.16,4620,55.037640006489,55.4187870979467,54.0943009551312,55.4187870979467,4848.5218473855,0.0,1.0
2022-04-04,58.71,58.725,57.92,57.92,2575,55.942864348701,55.9571573646307,55.1900988430721,55.1900988430721,2702.36877857525,0.0,1.0
2022-04-05,56.95,58.39,56.6601,58.39,6334,54.2658171462872,55.6379466755348,53.9895807917532,55.6379466755348,6647.30246349345,0.0,1.0
2022-04-06,55.17,55.77,54.8558,55.77,8192,52.5697125893005,53.141433226487,52.2703215489605,53.141433226487,8597.20583848096,0.0,1.0
2022-04-07,55.03,55.26,53.916,55.0,5031,52.4363111072903,52.6554706848785,51.3748164575807,52.407725075431,5279.85138835421,0.0,1.0
2022-04-08,54.26,54.71,54.11,54.71,3380,51.7026029562343,52.1313934341242,51.5596727969377,52.1313934341242,3547.18697925606,0.0,1.0
2022-04-11,52.9461,53.7355,52.9461,53.35,6245,50.4506300475687,51.2028238325604,50.4506300475687,50.8354933231681,6553.90020279706,0.0,1.0
2022-04-12,52.72,54.0,52.6427,53.6996,2267,50.2351866541222,51.4548573467868,50.161529978698,51.1686158811021,2379.13398874955,0.0,1.0
2022-04-13,53.95,53.95,52.81,52.81,3103,51.4072139603546,51.4072139603546,50.3209447497002,50.3209447497002,3256.48556113359,0.0,1.0
2022-04-14,52.9,54.16,52.9,54.16,5769,50.4067028452782,51.6073161833699,50.4067028452782,51.6073161833699,6054.35552761189,0.0,1.0
2022-04-18,52.81,53.1591,52.7499,52.8,6379,50.3209447497002,50.6535908737699,50.2636773992087,50.3114160724138,6694.52832564331,0.0,1.0
2022-04-19,54.06,54.06,53.0,53.0,4051,51.5120294105055,51.5120294105055,50.5019896181426,50.5019896181426,4251.37705709061,0.0,1.0
2022-04-20,53.18,54.43,53.18,54.43,2935,50.6735058092986,51.8645904701038,50.6735058092986,51.8645904701038,3080.17567577412,0.0,1.0
2022-04-21,52.48,54.99,52.48,54.22,6425,50.0064983992476,52.3981963981446,50.0064983992476,51.6644882470885,6742.8036513965,0.0,1.0
2022-04-22,51.38,52.65,51.3548,52.39,12594,48.958343897739,50.1684859131171,48.9343316309772,49.9207403036696,13216.9446203405,0.0,1.0
2022-04-25,52.0,52.0,50.61,50.63,7174,49.5491218894984,49.5491218894984,48.224635746683,48.2436931012559,7528.85189029081,0.0,1.0
2022-04-26,49.6,51.3,49.6,51.3,29633,47.2622393407523,48.8821144794475,47.2622393407523,48.8821144794475,31098.7549574837,0.0,1.0
2022-04-27,49.62,50.58,49.59,49.59,15894,47.2812966953252,48.1960497148236,47.2527106634659,47.2527106634659,16680.1745113301,0.0,1.0
2022-04-28,51.61,51.78,49.8401,50.74,12315,49.1775034753272,49.3394909891967,47.4910228823998,48.3485085514067,12924.1442750113,0.0,1.0
2022-04-29,50.16,51.59,50.14,51.59,9359,47.7958452687931,49.1584461207543,47.7767879142202,49.1584461207543,9821.92986356728,0.0,1.0
2022-05-02,51.25,51.25,49.83,50.19,8621,48.8344710930153,48.8344710930153,47.4813989183405,47.8244313006524,9047.42572430959,0.0,1.0
2022-05-03,51.57,51.75,51.13,51.41,9622,49.1393887661814,49.3109049573374,48.720126965578,48.9869299295983,10097.9387912431,0.0,1.0
2022-05-04,53.34,53.34,50.84,51.65,8088,50.8259646458816,50.8259646458816,48.4437953242711,49.2156181844729,8488.06162373462,0.0,1.0
2022-05-05,50.67,52.31,50.22,51.91,16024,48.2818078104016,49.8445108853781,47.8530173325117,49.4633637939204,16816.604779763,0.0,1.0
2022-05-06,50.33,50.9547,49.647,49.647,14490,47.9578327826626,48.5530892527466,47.3070241239986,47.3070241239986,15206.7276122545,0.0,1.0
2022-05-09,47.71,49.236,47.71,49.05,11459,45.4613193336148,46.9153954875258,45.4613193336148,46.738162089998,12025.8034305607,0.0,1.0
2022-05-10,48.08,49.28,47.63,48.42,11820,45.8138803932131,46.9573216675862,45.3850899153232,46.1378554209522,12404.6597913629,0.0,1.0
2022-05-11,47.04,48.84,47.04,48.07,4711,44.8228979554232,46.5380598669827,44.8228979554232,45.8043517159267,4944.02303528854,0.0,1.0
2022-05-12,46.77,47.1956,45.57,46.32,21618,44.5656236686892,44.9711641740002,43.4221823943162,44.1368331907994,22687.3041767922,0.0,1.0
2022-05-13,49.15,49.34,48.01,48.01,5619,46.8334488628624,47.0144937313048,45.747179652208,45.747179652208,5896.93598711237,0.0,1.0
2022-05-16,48.73,49.017,48.73,48.78,2202,46.4332444168319,46.7067174549528,46.4332444168319,46.4808878032641,2310.91885453309,0.0,1.0
2022-05-17,50.54,50.54,49.94,49.94,2880,48.1579350056779,48.1579350056779,47.5862143684913,47.5862143684913,3022.45517759096,0.0,1.0
2022-05-18,48.67,50.568,48.51,49.94,8614,46.3760723531132,48.1846153020799,46.2236135165301,47.5862143684913,9040.0794790863,0.0,1.0
2022-05-19,49.18,49.595,48.72,48.72,4741,46.8620348947218,47.2574750021091,46.4237157395454,46.4237157395454,4975.50694338845,0.0,1.0
2022-05-20,48.8,49.2,47.64,49.2,6265,46.499945157837,46.8810922492946,45.3946185926097,46.8810922492946,6574.88947486366,0.0,1.0
2022-05-23,49.4,49.51,49.05,49.11,1955,47.0716657950235,47.1764812451743,46.738162089998,46.7953341537167,2051.70134451053,0.0,1.0
2022-05-24,48.16,48.75,47.95,48.75,1962,45.8901098115047,46.4523017714048,45.6900075884894,46.4523017714048,2059.04758973384,0.0,1.0
2022-05-25,49.18,49.18,47.86,47.86,4846,46.8620348947218,46.8620348947218,45.6042494929114,45.6042494929114,5085.70062173812,0.0,1.0
2022-05-26,50.21,50.67,48.76,48.76,2904,47.8434886552253,48.2818078104016,46.4618304486912,46.4618304486912,3047.64230407088,0.0,1.0
2022-05-27,51.7,51.72,50.75,50.75,7148,49.2632615709051,49.282318925478,48.3580372286932,48.3580372286932,7501.56583660424,0.0,1.0
2022-05-31,51.82,52.4399,51.46,51.82,9299,49.3776056983424,49.968288403329,49.0345733160305,49.3776056983424,9758.96204736749,0.0,1.0
2022-06-01,51.5828,52.12,51.29,52.12,1906,49.151585473108,49.6634660169357,48.872585802161,49.6634660169357,2000.27762794735,0.0,1.0
2022-06-02,52.97,53.1299,51.69,51.69,6675,50.4734035862833,50.6257671360935,49.2537328936187,49.2537328936187,7005.16955222904,0.0,1.0
2022-06-03,51.75,51.99,51.575,51.99,2072,49.3109049573374,49.539593212212,49.1441531048246,49.539593212212,2174.48858610016,0.0,1.0
2022-06-06,51.63,52.5107,51.59,52.33,1992,49.1965608299001,50.035751438517,49.1584461207543,49.863568239951,2090.53149783374,0.0,1.0
2022-06-07,52.3,52.3,51.0,51.04,1525,49.8349822080917,49.8349822080917,48.5962541608542,48.63436887,1600.43199507855,0.0,1.0
2022-06-08,51.2,51.91,51.2,51.78,4867,48.786827706583,49.4633637939204,48.786827706583,49.3394909891967,5107.73935740806,0.0,1.0
2022-06-09,50.27,51.05,50.095,51.05,2316,47.9006607189439,48.6438975472864,47.7339088664312,48.6438975472864,2430.55770531273,0.0,1.0
2022-06-10,48.91,49.3221,48.618,49.3221,3755,46.6047606079878,46.9974373989621,46.3265232312237,46.9974373989621,3940.73583050488,0.0,1.0
2022-06-13,46.01,47.25,46.0,47.06,17610,43.8414441949196,45.0230001784385,43.8319155176332,44.8419553099961,18481.0540546447,0.0,1.0
2022-06-14,46.87,46.87,46.31,46.73,3190,44.6609104415537,44.6609104415537,44.1273045135129,44.5275089595435,3347.78889462332,0.0,1.0
2022-06-15,47.38,47.57,46.9,46.91,1653,45.1468729831622,45.3279178516046,44.689496473413,44.6990251506994,1734.76333630481,0.0,1.0
2022-06-16,45.18,45.5701,45.0,45.5701,7193,43.050563980145,43.4222776810891,42.879047788989,43.4222776810891,7548.79169875408,0.0,1.0
2022-06-17,45.76,45.8803,45.6953,45.8324,2049,43.6032272627586,43.7178572505145,43.5415767207153,43.6722148863124,2150.35092322357,0.0,1.0
2022-06-21,47.0,47.1836,46.64,46.85,4113,44.7847832462774,44.9597297612565,44.4417508639655,44.6418530869808,4316.44380049709,0.0,1.0
2022-06-22,46.5,47.0147,46.36,46.36,5283,44.3083493819553,44.7987904018885,44.1749478999451,44.1749478999451,5544.31621639342,0.0,1.0
2022-06-23,46.33,46.59,46.0305,46.59,758,44.1463618680858,44.3941074775333,43.8609779833569,44.3941074775333,795.493411324287,0.0,1.0
2022-06-24,47.63,47.75,46.64,46.64,3282,45.6014861764984,45.7163754971194,44.6536492813748,44.6536492813748,3427.99485514495,0.2271,1.0
2022-06-27,47.54,47.97,47.13,47.4741,8625,45.5153191860326,45.9270059182579,45.1227806739107,45.4522258007915,9008.67020890469,0.0,1.0
2022-06-28,46.79,47.8,46.784,47.735,1614,44.7972609321511,45.7642460473781,44.7915164661201,45.7020143320418,1685.79637300547,0.0,1.0
2022-06-29,45.71,46.17,45.685,46.17,2461,43.7632570465618,44.2036661089424,43.7393217714324,44.2036661089424,2570.47389960747,0.0,1.0
2022-06-30,45.15,45.7199,44.99,45.07,1757,43.2271068836637,43.7727354155131,43.0739211228356,43.1505140032496,1835.15751386035,0.0,1.0
2022-07-01,44.43,44.9,43.93,44.9,6440,42.5377709599375,42.9877541323699,42.0590654573498,42.9877541323699,6726.47375598217,0.0,1.0
2022-07-05,44.5935,44.5935,43.31,43.41,5270,42.6943076592836,42.6943076592836,41.4654706341412,41.5612117346587,5504.42805807858,0.0,1.0
2022-07-06,44.31,44.5472,44.24,44.4,3205,42.4228816393164,42.649979529744,42.3558628689542,42.5090486297822,3347.56962545386,0.0,1.0
2022-07-07,46.4,46.426,44.99,44.99,4444,44.4238706401328,44.4487633262673,43.0739211228356,43.0739211228356,4641.68468502869,0.0,1.0
2022-07-08,46.6576,46.69,45.99,45.99,1883,44.6704997150659,44.7015198316336,44.0313321280109,44.0313321280109,1966.76243517305,0.0,1.0
2022-07-11,44.92,45.83,44.9,45.83,1866,43.0069023524734,43.8781463671829,42.9877541323699,43.8781463671829,1949.00621563086,0.0,1.0
2022-07-12,44.95,45.4389,44.68,44.96,1757,43.0356246826286,43.5037029230588,42.7771237112313,43.0451987926804,1835.15751386035,0.0,1.0
2022-07-13,45.0636,45.195,44.4,44.4,2772,43.1443865728165,43.2701903788966,42.5090486297822,42.5090486297822,2895.30826887928,0.0,1.0
2022-07-14,45.11,45.11,44.3462,44.3462,6094,43.1888104434567,43.1888104434567,42.4575399177038,42.4575399177038,6365.0824641235,0.0,1.0
2022-07-15,46.06,46.082,45.945,46.082,470,44.0983508983732,44.119413940487,43.988248632778,44.119413940487,490.907246166401,0.0,1.0
2022-07-18,45.89,47.2299,45.89,46.59,1851,43.9355910274934,45.2184260333277,43.9355910274934,44.6057787311161,1933.33896309363,0.0,1.0
2022-07-19,47.65,47.65,46.7,46.7,2157,45.6206343966019,45.6206343966019,44.7110939416853,44.7110939416853,2252.95091485303,0.0,1.0
2022-07-20,48.07,48.44,48.07,48.24,2740,46.0227470187755,46.3769890906903,46.0227470187755,46.1855068896553,2861.88479679987,0.0,1.0
2022-07-21,49.215,49.215,48.4575,48.6279,2464,47.1189826197012,47.1189826197012,46.3937437832809,46.5568866185628,2573.60735011492,0.0,1.0
2022-07-22,47.89,49.15,47.89,49.15,1159,45.8504130378439,47.0567509043648,45.8504130378439,47.0567509043648,1210.5563793763,0.0,1.0
2022-07-25,48.34,48.34,47.7809,48.18,415,46.2812479901728,46.2812479901728,45.7459594971793,46.1280622293447,433.460653529907,0.0,1.0
2022-07-26,46.98,47.4399,46.98,47.4399,316,44.9791690231344,45.4194823444145,44.9791690231344,45.4194823444145,330.056786784219,0.0,1.0
2022-07-27,49.0894,49.0894,47.62,47.62,1844,46.9987317974511,46.9987317974511,45.5919120664466,45.5919120664466,1926.02757857626,0.0,1.0
2022-07-28,49.7691,49.7691,48.715,49.29,2725,47.6494840576688,47.6494840576688,46.6402771171135,47.1907884450893,2846.21754426264,0.0,1.0
2022-07-29,49.91,50.2094,49.5,49.5,4824,47.784383268298,48.0710321232475,47.3918447561761,47.3918447561761,5038.58841597174,0.0,1.0
2022-08-01,50.5,50.6901,49.9,50.5952,2776,48.3492557613514,48.5312595934352,47.7748091582462,48.4404012890441,2899.48620288921,0.0,1.0
2022-08-02,50.14,50.5,49.676,49.76,8000,48.0045877994883,48.3492557613514,47.560349093087,47.6407716175217,8355.86801985363,0.0,1.0
2022-08-03,51.2372,51.2372,50.33,50.33,3062,49.0550591543666,49.0550591543666,48.1864958904716,48.1864958904716,3198.20848459898,0.0,1.0
2022-08-04,51.0,51.22,51.0,51.14,2382,48.827961263939,49.0385916850776,48.827961263939,48.9619988046636,2487.95970291142,0.0,1.0
2022-08-05,50.71,51.2678,50.49,50.49,11159,48.5503120724382,49.084355931125,48.3396816512996,48.3396816512996,11655.3914041933,0.0,1.0
2022-08-08,50.4,50.94,50.4,50.94,1843,48.2535146608339,48.7705166036285,48.2535146608339,48.7705166036285,1924.98309507378,0.0,1.0
2022-08-09,49.18,49.95,49.18,49.95,7336,47.08547323452,47.822679708505,47.08547323452,47.822679708505,7662.33097420578,0.0,1.0
2022-08-10,51.37,51.37,50.13,50.58,3727,49.1822033358539,49.1822033358539,47.9950136894365,48.4258486417654,3892.79001374931,0.0,1.0
2022-08-11,50.9,51.7476,50.9,51.56,5037,48.7322201634215,49.5437217314081,48.7322201634215,49.3641114268372,5261.06340200034,0.0,1.0
2022-08-12,52.15,52.15,51.896,51.896,1509,49.9289839198906,49.9289839198906,49.6858015245761,49.6858015245761,1576.12560524489,0.0,1.0
2022-08-15,52.25,52.25,51.97,51.97,2196,50.0247250204081,50.0247250204081,49.756649938959,49.756649938959,2293.68577144982,0.0,1.0
2022-08-16,51.79,52.2999,51.79,52.21,5066,49.5843159580275,50.0724998295664,49.5843159580275,49.9864285802011,5291.35342357231,0.0,1.0
2022-08-17,51.0,51.4239,50.7385,51.23,3513,48.827961263939,49.2338077890328,48.5775982860857,49.0481657951293,3669.27054421823,0.0,1.0
2022-08-18,51.4288,51.7899,50.98,50.98,2568,49.2384991029582,49.584220216927,48.8088130438355,48.8088130438355,2682.23363437301,0.0,1.0
2022-08-19,49.95,50.73,49.844,50.73,28427,47.822679708505,48.5694602925417,47.7211941419564,48.5694602925417,29691.5325250474,0.0,1.0
2022-08-22,48.55,49.19,48.5384,49.19,3117,46.4823043012596,47.0950473445718,46.4711983335996,47.0950473445718,3255.65507723547,0.0,1.0
2022-08-23,48.83,48.9668,48.83,48.9,1190,46.7503793827087,46.8813532082167,46.7503793827087,46.8173981530709,1242.93536795323,0.0,1.0
2022-08-24,49.015,49.205,48.76,48.76,1414,46.9275004186661,47.1094085096494,46.6833606123464,46.6833606123464,1476.89967250913,0.0,1.0
2022-08-25,50.29,50.29,49.35,49.35,2262,48.1481994502646,48.1481994502646,47.2482331053998,47.2482331053998,2362.62168261361,0.0,1.0
2022-08-26,48.12,50.36,48.12,50.36,2361,46.0706175690342,48.2152182206269,46.0706175690342,48.2152182206269,2466.0255493593,0.0,1.0
2022-08-29,48.05,48.09,47.6505,47.9,3153,46.003598798672,46.041895238879,45.6211131021044,45.8599871478957,3293.25648332481,0.0,1.0
2022-08-30,47.17,47.65,47.0,47.65,2180,45.1610771141177,45.6206343966019,44.9983172432379,45.6206343966019,2276.97403541012,0.0,1.0
2022-08-31,46.68,47.214,46.68,47.214,2419,44.6919457215818,45.2032031983454,44.6919457215818,45.2032031983454,2526.60559250324,0.0,1.0
2022-09-01,46.49,46.49,45.11,46.1142,24898,44.5100376305985,44.5100376305985,43.1888104434567,44.1502425748537,26005.5502447895,0.0,1.0
2022-09-02,45.25,46.51,45.25,46.51,1607,43.3228479841812,44.529185850702,43.3228479841812,44.529185850702,1678.4849884881,0.0,1.0
2022-09-06,45.08,45.367,45.0001,45.29,3893,43.1600881133014,43.4348650717867,43.0835909739879,43.3611444243882,4066.17427516127,0.0,1.0
2022-09-07,46.21,46.21,45.01,45.04,2140,44.2419625491495,44.2419625491495,43.0930693429391,43.1217916730944,2235.19469531084,0.0,1.0
2022-09-08,46.02,46.33,45.39,45.39,2265,44.0600544581662,44.3568518697705,43.4568855249057,43.4568855249057,2365.75513312106,0.0,1.0
2022-09-09,47.48,47.48,46.87,46.87,1614,45.4578745257221,45.4578745257221,44.8738538125651,44.8738538125651,1685.79637300547,0.0,1.0
2022-09-12,47.73,47.975,47.5,47.5,3647,45.6972272770159,45.9317929732838,45.4770227458256,45.4770227458256,3809.23133355077,0.0,1.0
2022-09-13,45.81,45.81,45.48,45.48,832,43.8589981470794,43.8589981470794,43.5430525153715,43.5430525153715,869.010274064777,0.0,1.0
2022-09-14,45.91,46.1932,45.67,45.87,5517,43.9547392475969,44.2258780442625,43.7249606063548,43.9164428073899,5762.41548319156,0.0,1.0
2022-09-15,45.49,45.5601,45.15,45.54,2960,43.5526266254233,43.619741136886,43.2271068836637,43.600497175682,3091.67116734584,0.0,1.0
2022-09-16,45.26,45.354,44.7,45.1,2611,43.3324220942329,43.4224187287194,42.7962719313348,43.1792363334049,2727.14642497973,0.0,1.0
2022-09-19,45.45,45.67,45.105,45.35,1374,43.5143301852163,43.7249606063548,43.1840233884308,43.4185890846987,1435.12033240986,0.0,1.0
2022-09-20,45.02,45.15,44.71,45.09,42378,43.1026434529909,43.2271068836637,42.8058460413866,43.1696622233532,44263.1218681696,0.0,1.0
2022-09-21,44.1,45.155,44.1,44.96,3149,42.2218253282296,43.2318939386895,42.2218253282296,43.0451987926804,3289.07854931489,0.0,1.0
2022-09-22,43.5,44.15,43.26,44.15,4473,41.6473787251245,42.2696958784884,41.4176000838824,42.2696958784884,4671.97470660066,0.0,1.0
2022-09-23,42.04,42.63,41.77,42.57,63790,40.3594694409627,40.9258844497678,40.1002625725264,40.8682829234487,66446.1559367821,0.1148,1.0
2022-09-26,41.65,42.42,41.65,41.84,17678,39.9850595198881,40.7242791076507,39.9850595198881,40.1674643532321,18414.0953856472,0.0,1.0
2022-09-27,41.95,42.36,41.73,42.36,1422,40.2730671514839,40.6666775813316,40.0618615549803,40.6666775813316,1481.2107499938,0.0,1.0
2022-09-28,42.36,42.48,41.63,41.63,1120,40.6666775813316,40.7818806339699,39.9658590111151,39.9658590111151,1166.63575245643,0.0,1.0
2022-09-29,40.72,40.97,40.59,40.81,1319,39.092235861941,39.3322422216042,38.9674325549162,39.1786381514198,1373.92192633039,0.0,1.0
2022-09-30,40.53,40.76,40.46,40.76,956,38.909831028597,39.1306368794871,38.8426292478913,39.1306368794871,995.806945846743,0.0,1.0
2022-10-03,41.1,41.3,40.6,40.6,17600,39.4570455286291,39.6490506163596,38.9770328093027,38.9770328093027,18332.8475386011,0.0,1.0
2022-10-04,42.92,43.14,42.43,42.43,4719,41.2042918269771,41.4154974234807,40.7338793620373,40.7338793620373,4915.49474628743,0.0,1.0
2022-10-05,42.43,42.99,41.59,42.36,4651,40.7338793620373,41.2714936076828,39.9274579935689,40.6666775813316,4844.66328988828,0.0,1.0
2022-10-06,42.5,43.06,42.5,42.68,3565,40.801081142743,41.3386953883885,40.801081142743,40.9738857217005,3713.44326563142,0.0,1.0
2022-10-07,40.5,41.74,40.5,41.74,14922,38.8810302654374,40.0714618093669,38.8810302654374,40.0714618093669,15543.3381233526,0.0,1.0
2022-10-10,39.94,40.61,39.5893,40.61,6258,38.3434160197919,38.9866330636892,38.0067350984563,38.9866330636892,6518.57726685032,0.0,1.0
2022-10-11,39.42,39.8607,39.09,39.55,21284,37.8442027916924,38.2672860025067,37.527394396937,37.9690060987173,22170.245852931,0.0,1.0
2022-10-12,39.0,39.43,39.0,39.2047,7195,37.4409921074582,37.8538030460789,37.4409921074582,37.6375093147505,7494.59307046791,0.0,1.0
2022-10-13,40.24,40.36,39.0,39.0,4274,38.6314236513877,38.746626704026,37.4409921074582,37.4409921074582,4451.96536249893,0.0,1.0
2022-10-14,38.795,39.325,38.795,39.325,3334,37.2441868925344,37.7530003750204,37.2441868925344,37.7530003750204,3472.82464168728,0.0,1.0
2022-10-17,39.86,40.25,39.8343,40.1597,6903,38.2666139846996,38.6410239057742,38.2419413309263,38.5543336086639,7190.43446357748,0.0,1.0
2022-10-18,39.98,41.04,39.71,41.04,25563,38.381817037338,39.3994440023099,38.1226101689017,39.3994440023099,26627.4194107534,0.0,1.0
2022-10-19,40.14,40.155,39.895,40.155,454,38.5354211075224,38.5498214891022,38.3002148750525,38.5498214891022,472.904135370734,0.0,1.0
2022-10-20,39.72,39.96,39.72,39.96,2361,38.1322104232882,38.3626165285649,38.1322104232882,38.3626165285649,2459.30983174076,0.0,1.0
2022-10-21,41.05,41.05,39.855,40.1854,3970,39.4090442566964,39.4090442566964,38.2618138575064,38.5790062624372,4135.30708683219,0.0,1.0
2022-10-24,40.61,40.9,39.9125,40.59,2870,38.9866330636892,39.2650404408985,38.3170153202289,38.9674325549162,2989.50411566962,0.0,1.0
2022-10-25,41.87,41.89,40.78,40.78,1621,40.1962651163917,40.2154656251648,39.1498373882602,39.1498373882602,1688.49692386775,0.0,1.0
2022-10-26,41.33,42.1144,41.08,41.08,4179,39.6778513795192,40.4308953335985,39.437845019856,39.437845019856,4353.00965135308,0.0,1.0
2022-10-27,40.97,41.525,40.865,41.49,4329,39.3322422216042,39.8650563400565,39.2314395505457,39.8314554497037,4509.25551105706,0.0,1.0
2022-10-28,41.74,41.87,40.69,40.69,5887,40.0714618093669,40.1962651163917,39.0634350987814,39.0634350987814,6132.12917384913,0.0,1.0
2022-10-31,41.29,41.6,41.15,41.17,1958,39.6394503619731,39.9370582479555,39.5050468005617,39.5242473093348,2039.52928866938,0.0,1.0
2022-11-01,41.47,42.22,41.36,42.22,1375,39.8122549409306,40.5322740199202,39.7066521426788,40.5322740199202,1432.25371395321,0.0,1.0
2022-11-02,40.82,41.64,40.68,41.48,2268,39.1882384058063,39.9754592655016,39.0538348443949,39.8218551953171,2362.43739872428,0.0,1.0
2022-11-03,40.0,40.6,39.79,40.03,6008,38.401017546111,38.9770328093027,38.1994122039939,38.4298183092706,6258.16750067702,0.0,1.0
2022-11-04,41.79,41.79,40.84,41.49,4354,40.1194630812995,40.1194630812995,39.2074389145794,39.8314554497037,4535.29648767439,0.0,1.0
2022-11-07,42.18,42.25,41.42,42.09,23311,40.4938730023741,40.5610747830798,39.764253668998,40.4074707128953,24281.6482370642,0.0,1.0
2022-11-08,42.35,42.72,42.08,42.44,2756,40.657077326945,41.0122867392466,40.3978704585088,40.7434796164238,2870.75726229459,0.0,1.0
2022-11-09,41.21,41.355,41.2,41.315,1551,39.5626483268809,39.7018520154855,39.5530480724944,39.6634509979394,1615.58218933922,0.0,1.0
2022-11-10,44.23,44.23,42.53,42.53,8933,42.4619251516123,42.4619251516123,40.8298819059025,40.8298819059025,9304.96176490476,0.0,1.0
2022-11-11,46.12,46.12,44.65,44.65,8963,44.276373230666,44.276373230666,42.8651358358464,42.8651358358464,9336.21093684556,0.0,1.0
2022-11-14,45.2,45.859,45.2,45.52,1380,43.3931498271055,44.0258065911776,43.3931498271055,43.7003579674743,1437.46190927668,0.0,1.0
2022-11-15,46.13,46.78,45.915,46.54,3880,44.2859734850525,44.9099900201768,44.0795680157422,44.6795839149002,4041.5595710098,0.0,1.0
2022-11-16,44.96,45.85,44.77,45.85,16520,43.1627437218288,44.0171663622298,42.9803388884848,44.0171663622298,17207.8773487324,0.0,1.0
2022-11-17,44.78,44.87,44.27,44.27,18082,42.9899391428713,43.07634143235,42.5003261691584,42.5003261691584,18834.9175677833,0.0,1.0
2022-11-18,44.84,44.84,44.64,44.64,1233,43.0475406691905,43.0475406691905,42.8555355814599,42.8555355814599,1284.34096676677,0.0,1.0
2022-11-21,43.76,44.5,43.76,44.5,5229,42.0107131954455,42.7211320200485,42.0107131954455,42.7211320200485,5446.73066928098,0.0,1.0
2022-11-22,44.69,44.69,44.1,44.16,4494,42.9035368533925,42.9035368533925,42.3371218445874,42.3947233709066,4681.12595673145,0.0,1.0
2022-11-23,45.36,45.54,44.76,44.76,2252,43.5467538972899,43.7195584762474,42.9707386340982,42.9707386340982,2345.77117368919,0.0,1.0
2022-11-25,44.81,45.16,44.81,45.16,417,43.0187399060309,43.3547488095593,43.0187399060309,43.3547488095593,434.363489977083,0.0,1.0
2022-11-28,43.75,44.3445,43.75,44.32,2782,42.0011129410589,42.571848064338,42.0011129410589,42.548327441091,2897.83987797661,0.0,1.0
2022-11-29,44.12,44.49,44.12,44.22,640,42.3563223533605,42.711531765662,42.3563223533605,42.4523248972257,666.649001403676,0.0,1.0
2022-11-30,46.26,46.28,44.4,44.6,7614,44.4107767920774,44.4299773008505,42.6251294761832,42.8171345639138,7931.03983857437,0.0,1.0
2022-12-01,46.5,46.66,46.05,46.66,1587,44.6411828973541,44.7947869675385,44.2091714499603,44.7947869675385,1653.08119566818,0.0,1.0
2022-12-02,45.93,46.21,45.38,45.38,2518,44.093968397322,44.3627755201448,43.565954406063,43.565954406063,2622.84716489759,0.0,1.0
2022-12-05,45.07,45.23,44.86,45.03,2578,43.2683465200806,43.421950590265,43.0667411779635,43.2299455025345,2685.34550877919,0.0,1.0
2022-12-06,44.12,44.8195,44.1,44.81,10831,42.3563223533605,43.0278601476981,42.3371218445874,43.0187399060309,11281.9927096925,0.0,1.0
2022-12-07,44.21,44.25,44.0,44.01,2857,42.4427246428392,42.4811256603853,42.2411193007221,42.2507195551087,2975.9628078286,0.0,1.0
2022-12-08,44.57,44.755,44.51,44.6,853,42.7883338007542,42.965938506905,42.730732274435,42.8171345639138,888.518122183339,0.0,1.0
2022-12-09,44.46,44.8301,44.25,44.8301,5460,42.6827310025024,43.0380364173478,42.4811256603853,43.0380364173478,5687.34929322512,0.0,1.0
2022-12-12,44.59,44.59,44.25,44.25,2241,42.8075343095273,42.8075343095273,42.4811256603853,42.4811256603853,2334.31314397756,0.0,1.0
2022-12-13,44.95,45.84,44.71,45.84,13092,43.1531434674423,44.0075661078432,42.9227373621656,44.0075661078432,13637.138634964,0.0,1.0
2022-12-14,44.77,45.2805,44.635,45.12,1459,42.9803388884848,43.470431874917,42.8507354542666,43.3163477920132,1519.75139538744,0.0,1.0
2022-12-15,43.2,43.97,43.2,43.87,2784,41.4730989497999,42.2123185375625,41.4730989497999,42.1163159936973,2899.923156106,0.0,1.0
2022-12-16,42.83,43.14,42.61,43.14,5487,41.1178895374984,41.4154974234807,40.9066839409948,41.4154974234807,5715.47354797183,0.0,1.0
2022-12-19,42.06,42.7,41.925,42.7,10931,40.3786699497357,40.9930862304735,40.2490665155176,40.9930862304735,11386.1566161619,0.0,1.0
2022-12-20,42.11,42.2817,41.85,42.26,3875,40.4266712216684,40.5915075894851,40.1770646076187,40.5706750374663,4036.35137568632,0.0,1.0
2022-12-21,42.35,42.55,42.04,42.04,2573,40.657077326945,40.8490824146756,40.3594694409627,40.3594694409627,2680.13731345572,0.0,1.0
2022-12-22,41.37,41.431,40.69,41.431,5627,39.7162523970653,39.7748139488231,39.0634350987814,39.7748139488231,5861.3030170289,0.0,1.0
2022-12-23,40.82,40.925,40.77,40.83,2423,39.4149964144161,39.5163823679563,39.3667173889207,39.4246522195152,2509.37127990768,0.2362,1.0
2022-12-27,40.36,40.7499,39.06,39.06,5914,38.9708293798587,39.3473092206716,37.7155747169792,37.7155747169792,6124.81293824764,0.0,1.0
2022-12-28,39.6,40.32,39.5604,40.16,5782,38.2369881923292,38.9322061594624,38.1987512041368,38.7777132778773,5988.10761057623,0.0,1.0
2022-12-29,40.94,40.94,40.1,40.1,3354,39.530866075605,39.530866075605,38.7197784472828,38.7197784472828,3473.55809855978,0.0,1.0
2022-12-30,40.54,40.84,40.29,40.84,3422,39.144633871642,39.4343080246142,38.9032387441652,39.4343080246142,3543.982055239,0.0,1.0
2023-01-03,40.38,41.19,40.295,41.19,2807,38.9901409900569,39.7722612030818,38.9080666467148,39.7722612030818,2907.05950586086,0.0,1.0
2023-01-04,41.4433,41.6779,40.76,40.98,18755,40.0168427462413,40.2433679338656,39.3570615838216,39.5694892960013,19423.5486399788,0.0,1.0
2023-01-05,41.0,41.24,41.0,41.0,6494,39.5888009061994,39.8205402285772,39.5888009061994,39.5888009061994,6725.48786286442,0.0,1.0
2023-01-06,42.07,42.35,41.2807,41.2807,2875,40.6219720518002,40.8923345945743,39.8598393553304,39.8598393553304,2977.48346254007,0.0,1.0
2023-01-09,43.18,43.5619,42.76,42.76,6364,41.6937664177973,42.0625216145309,41.2882226036362,41.2882226036362,6590.85382803652,0.0,1.0
2023-01-10,43.29,43.38,42.74,42.74,14591,41.7999802738871,41.8868825197788,41.2689109934381,41.2689109934381,15111.116939799,0.0,1.0
2023-01-11,44.25,44.25,43.8286,43.8286,1322,42.7269375633981,42.7269375633981,42.3200419365232,42.3200419365232,1369.12456955756,0.0,1.0
2023-01-12,44.87,44.87,44.38,44.4376,7088,43.3255974795407,43.3255974795407,42.8524630296861,42.9080804670567,7340.66183738574,0.0,1.0
2023-01-13,44.78,44.78,44.23,44.23,2885,43.238695233649,43.238695233649,42.7076259532,42.7076259532,2987.8399267576,0.0,1.0
2023-01-17,45.36,45.36,45.0,45.0,1730,43.7987319293952,43.7987319293952,43.4511229458286,43.4511229458286,1791.66830963281,0.0,1.0
2023-01-18,44.75,45.12,44.75,44.94,1613,43.2097278183518,43.5669926070175,43.2097278183518,43.3931881152342,1670.4976782877,0.0,1.0
2023-01-19,44.28,44.46,44.2399,44.46,1484,42.7559049786953,42.9297094704787,42.7171852002481,42.9297094704787,1536.89928988155,0.0,1.0
2023-01-20,45.5,45.5,44.58,44.58,1746,43.9339132007823,43.9339132007823,43.0455791316675,43.0455791316675,1808.23865238085,0.0,1.0
2023-01-23,46.92,47.12,45.55,45.55,5159,45.3050375248506,45.4981536268321,43.9821922262776,43.9821922262776,5342.89988982408,0.0,1.0
2023-01-24,46.89,46.95,45.81,45.81,3291,45.2760701095534,45.3340049401478,44.2332431588535,44.2332431588535,3408.31237398935,0.0,1.0
2023-01-25,46.85,46.9099,45.955,45.955,4482,45.2374468891571,45.2952851617006,44.3732523327901,44.3732523327901,4641.76726229725,0.0,1.0
2023-01-26,47.96,47.96,47.1618,47.74,4550,46.3092412551542,46.3092412551542,45.5385148921462,46.0968135429746,4712.19121897646,0.0,1.0
2023-01-27,48.53,49.12,47.78,47.8,11648,46.8596221458014,47.4293146466467,46.1354367633709,46.154748373569,12063.2095205797,0.0,1.0
2023-01-30,47.5,48.1266,47.5,47.8794,3071,45.8650742205969,46.4701069681048,45.8650742205969,46.2314154660557,3180.47016120367,0.0,1.0
2023-01-31,48.05,48.05,47.16,47.16,8112,46.3961435010459,46.3961435010459,45.5367768472284,45.5367768472284,8401.16377326088,0.0,1.0
2023-02-01,49.99,49.99,48.33,48.33,3211,48.269369690266,48.269369690266,46.6665060438199,46.6665060438199,3325.4606602491,0.0,1.0
2023-02-02,51.055,51.2,50.19,50.55,4675,49.2977129333173,49.4377221072539,48.4624857922475,48.8100947758141,4841.64702169559,0.0,1.0
2023-02-03,49.99,51.0,49.99,50.26,4219,48.269369690266,49.2446060052724,48.269369690266,48.530076427941,4369.3922533762,0.0,1.0
2023-02-06,49.435,49.83,49.435,49.83,3790,47.7334725072675,48.1148768086809,47.7334725072675,48.1148768086809,3925.09993844413,0.0,1.0
2023-02-07,50.59,50.59,49.66,49.81,2803,48.8487179962104,48.8487179962104,47.9507281219966,48.0955651984827,2902.91692017385,0.0,1.0
2023-02-08,49.62,50.5273,49.58,50.18,1821,47.9121049016003,48.7881760982392,47.873481681204,48.4528299871484,1885.91213401234,0.0,1.0
2023-02-09,49.82,50.7474,49.3101,50.7474,3019,48.1052210035818,49.0007003684698,47.6128715015801,49.0007003684698,3126.61654727251,0.0,1.0
2023-02-10,48.93,48.9816,48.7,48.7,3470,47.2458543497643,47.2956783040755,47.0237708324856,47.0237708324856,3593.69308348314,0.0,1.0
2023-02-13,49.32,49.5659,48.81,49.06,4311,47.6224307486282,47.8598669960144,47.1299846885754,47.3713798160523,4464.67172417747,0.0,1.0
2023-02-14,50.29,50.29,48.89,49.13,8518,48.5590438432382,48.5590438432382,47.207231129368,47.4389704517458,8821.63622049264,0.0,1.0
2023-02-15,50.22,50.3099,49.62,49.62,3216,48.4914532075447,48.5782588953854,47.9121049016003,47.9121049016003,3330.63889235787,0.0,1.0
2023-02-16,49.46,50.28,49.46,49.5,1119,47.7576120200152,48.5493880381392,47.7576120200152,47.7962352404115,1158.88834594168,0.0,1.0
2023-02-17,49.19,49.19,48.845,48.845,1065,47.4969052823402,47.4969052823402,47.1637800064222,47.1637800064222,1102.96343916702,0.0,1.0
2023-02-21,47.51,48.5064,47.51,48.5064,2412,45.8747300256959,46.8368344457676,45.8747300256959,46.8368344457676,2497.9791692684,0.0,1.0
2023-02-22,47.56,47.8399,47.08,47.64,15099,45.9230090511913,46.1932750359144,45.4595304064358,46.0002554919839,15637.2253220496,0.0,1.0
2023-02-23,48.5,48.75,48.08,48.45,4956,46.8306547305042,47.072049857981,46.4251109163431,46.7823757050088,5132.6636662082,0.0,1.0
2023-02-24,47.19,47.3799,47.0801,47.3799,1707,45.5657442625256,45.749108001357,45.4596269644868,45.749108001357,1767.84844193249,0.0,1.0
2023-02-27,48.08,48.085,47.79,47.79,8301,46.4251109163431,46.4299388188926,46.14509256847,46.14509256847,8596.90094697221,0.0,1.0
2023-02-28,47.75,48.3299,47.75,47.85,2460,46.1064693480737,46.6664094857689,46.1064693480737,46.2030273990644,2547.69019751255,0.0,1.0
2023-03-01,48.07,48.68,47.8437,48.24,11699,46.415455111244,47.0044592222875,46.196944241852,46.5796037979283,12116.0274880891,0.0,1.0
2023-03-02,48.08,48.13,47.25,47.25,1825,46.4251109163431,46.4733899418385,45.62367909312,45.62367909312,1890.05471969935,0.0,1.0
2023-03-03,48.98,49.46,48.741,48.85,13839,47.2941333752597,47.7576120200152,47.0633596333918,47.1686079089717,14332.3108306407,0.0,1.0
2023-03-06,49.03,49.565,48.97,49.43,5125,47.342412400755,47.8589979735554,47.2844775701606,47.728644604718,5307.68791148448,0.0,1.0
2023-03-07,47.88,48.335,47.7801,48.335,2129,46.2319948143616,46.6713339463695,46.1355333214219,46.6713339463695,2204.89123191228,0.0,1.0
2023-03-08,48.58,48.58,48.15,48.3836,2610,46.9079011712967,46.9079011712967,46.4927015520366,46.718261159151,2703.03716077551,0.0,1.0
2023-03-09,47.23,48.51,47.23,48.4525,5897,45.6043674829219,46.8403105356032,45.6043674829219,46.7847896562836,6107.20694907784,0.0,1.0
2023-03-10,46.45,47.17,46.4,47.05,3139,44.8512146851942,45.5464326523275,44.8029356596988,45.4305629911386,3250.89411788288,0.0,1.0
2023-03-13,46.45,47.02,45.7,45.7,2302,44.8512146851942,45.4015955758414,44.1270293027637,44.1270293027637,2384.05806287556,0.0,1.0
2023-03-14,47.2955,47.38,46.7,47.38,39750,45.6676130063208,45.749204559408,45.092609812671,45.749204559408,41166.9452646845,0.0,1.0
2023-03-15,46.72,46.72,46.17,46.23,3000,45.1119214228692,45.1119214228692,44.5808521424202,44.6387869730146,3106.9392652592,0.0,1.0
2023-03-16,48.21,48.25,47.05,47.05,1042,46.550636382631,46.5892596030273,45.4305629911386,45.4305629911386,1079.1435714667,0.0,1.0
2023-03-17,47.66,47.85,47.66,47.66,942,46.019567102182,46.2030273990644,46.019567102182,46.019567102182,975.57892929139,0.0,1.0
2023-03-20,48.02,48.02,47.5887,47.5887,3083,46.3671760857487,46.3671760857487,45.9507212118256,45.9507212118256,3192.8979182647,0.0,1.0
2023-03-21,48.97,49.04,48.2601,48.36,13495,47.2844775701606,47.3520682058541,46.5990119661774,46.6954734591171,13976.0484615576,0.0,1.0
2023-03-22,48.5,49.4781,48.5,49.06,2181,46.8306547305042,47.7750890272445,46.8306547305042,47.3713798160523,2258.74484584344,0.0,1.0
2023-03-23,49.07,49.8091,49.07,49.15,2273,47.3810356211513,48.0946961760238,47.3810356211513,47.4582820619439,2354.02431664472,0.0,1.0
2023-03-24,48.765,48.765,48.3156,48.3156,9953,47.1886919835778,47.1886919835778,46.7538186486569,46.7538186486569,10285.4735869541,0.1058,1.0
2023-03-27,48.62,48.9049,48.19,48.9,7521,47.0483790472993,47.3240697752009,46.632278615577,47.3193281656302,7772.23418541962,0.0,1.0
2023-03-28,48.31,48.3856,47.93,48.1519,3304,46.7483996662902,46.8215559282396,46.3806830056984,46.5954101819756,3414.36800274251,0.0,1.0
2023-03-29,49.69,49.69,48.97,48.97,17877,48.0837917494921,48.0837917494921,47.3870654452129,47.3870654452129,18474.1697291246,0.0,1.0
2023-03-30,50.17,50.4599,50.01,50.01,3923,48.5482759523449,48.8288050573595,48.3934478847273,48.3934478847273,4054.04530107714,0.0,1.0
2023-03-31,50.96,50.96,50.39,50.44,10419,49.3127395362068,49.3127395362068,48.7611645453191,48.8095483164496,10767.0400183336,0.0,1.0
2023-04-03,50.64,50.8,49.9,50.8,10305,49.0030834009716,49.1579114685892,48.2870035882402,49.1579114685892,10649.2319213867,0.0,1.0
2023-04-04,49.8883,50.71,49.7542,50.71,2666,48.2756817857956,49.0708206805543,48.1459165116236,49.0708206805543,2755.0560215834,0.0,1.0
2023-04-05,48.78,49.54,48.5004,49.54,2017,47.2032071149169,47.9386404361006,46.9326450667552,47.9386404361006,2084.37659247326,0.0,1.0
2023-04-06,48.79,49.0037,48.43,48.43,2635,47.212883869143,47.4196761069548,46.8645207170034,46.8645207170034,2723.02048644871,0.0,1.0
2023-04-10,49.54,49.6961,49.3,49.6961,677,47.9386404361006,48.08969456957,47.7063983346742,48.08969456957,699.614751167275,0.0,1.0
2023-04-11,49.58,49.61,49.43,49.61,1107,47.977347453005,48.0063777156833,47.8321961396135,48.0063777156833,1143.97862561621,0.0,1.0
2023-04-12,48.63,49.85,48.63,49.85,3282,47.0580558015254,48.2386198171097,47.0580558015254,48.2386198171097,3391.63310684047,0.0,1.0
2023-04-13,49.26,49.42,48.92,49.04,16921,47.6676913177698,47.8225193853874,47.3386816740824,47.4548027247956,17486.2351617451,0.0,1.0
2023-04-14,49.4,49.4,49.4,49.4,244,47.8031658769352,47.8031658769352,47.8031658769352,47.8031658769352,252.15066364079,0.0,1.0
2023-04-17,49.43,49.43,48.98,49.3137,798,47.8321961396135,47.8321961396135,47.396742199439,47.7196554879639,824.656678628487,0.0,1.0
2023-04-18,49.75,49.81,49.626,49.81,1390,48.1418522748487,48.1999128002053,48.021860522445,48.1999128002053,1436.43205926516,0.0,1.0
2023-04-19,49.08,49.3299,49.04,49.3299,795,47.4935097417,47.7353318298102,47.4548027247956,47.7353318298102,821.556465550936,0.0,1.0
2023-04-20,48.27,48.7325,48.03,48.19,2852,46.7096926493858,47.157242532343,46.4774505479594,46.632278615577,2947.26923239154,0.0,1.0
2023-04-21,48.0,48.1231,47.87,47.98,3257,46.4484202852811,46.5675411298044,46.3226224803418,46.4290667768289,3365.79799786088,0.0,1.0
2023-04-24,48.08,48.08,47.6701,48.04,3218,46.5258343190899,46.5258343190899,46.1291841633621,46.4871273021855,3325.49522785272,0.0,1.0
2023-04-25,46.67,47.1767,46.67,47.0001,4828,45.1614119732098,45.6517331098463,45.1614119732098,45.4808416302134,4989.27624613827,0.0,1.0
2023-04-26,47.08,47.08,47.0676,47.0676,699,45.5581588964799,45.5581588964799,45.5461597212395,45.5461597212395,722.349647069314,0.0,1.0
2023-04-27,47.48,47.495,46.7553,47.07,14211,45.9452290655239,45.9597441968631,45.2439546867584,45.5484821422538,14685.7093483577,0.0,1.0
2023-04-28,48.0,48.03,47.46,47.7,4914,46.4484202852811,46.4774505479594,45.9258755570717,46.1581176584981,5078.14902102806,0.0,1.0
2023-05-01,48.07,48.07,47.61,47.61,3491,46.5161575648638,46.5161575648638,46.0710268704632,46.0710268704632,3607.61461790984,0.0,1.0
2023-05-02,47.41,47.575,47.13,47.13,3509,45.8774917859412,46.0371582306719,45.6065426676104,45.6065426676104,3626.21589637514,0.0,1.0
2023-05-03,47.4,47.4,47.4,47.4,378,45.8678150317151,45.8678150317151,45.8678150317151,45.8678150317151,390.626847771389,0.0,1.0
2023-05-04,47.02,47.24,46.86,46.86,2372,45.5000983711233,45.7129869640975,45.3452703035057,45.3452703035057,2451.23513998342,0.0,1.0
2023-05-05,48.43,48.4366,47.5,47.5,3679,46.8645207170034,46.8709073747927,45.9645825739761,45.9645825739761,3801.89463743635,0.0,1.0
2023-05-08,48.76,48.76,48.14,48.14,1606,47.1838536064648,47.1838536064648,46.5838948444465,46.5838948444465,1659.64740084881,0.0,1.0
2023-05-09,48.08,48.44,48.04,48.44,2991,46.5258343190899,46.8741974712295,46.4871273021855,46.8741974712295,3090.91243831805,0.0,1.0
2023-05-10,48.64,48.7899,48.12,48.7899,9396,47.0677325557515,47.2127871016008,46.5645413359943,47.2127871016008,9709.86735888882,0.0,1.0
2023-05-11,48.28,48.58,48.0336,48.34,7467,46.7193694036119,47.0096720303949,46.4809341794808,46.7774299289685,7716.43035002371,0.0,1.0
2023-05-12,48.16,48.54,47.83,48.54,1712,46.6032483528987,46.9709650134905,46.2839154634374,46.9709650134905,1769.18826292227,0.0,1.0
2023-05-15,48.94,48.94,48.485,48.485,1485,47.3580351825346,47.3580351825346,46.917742865247,46.917742865247,1534.6054733876,0.0,1.0
2023-05-16,48.49,48.86,48.3427,48.44,1599,46.92258124236,47.2806211487257,46.7800426526096,46.8741974712295,1652.41357033453,0.0,1.0
2023-05-17,49.56,49.56,48.61,48.615,3346,47.9579939445528,47.9579939445528,47.0387022930732,47.0435406701863,3457.77098582822,0.0,1.0
2023-05-18,50.05,50.5,49.68,49.68,3732,48.4321549016317,48.8676088418062,48.074114995266,48.074114995266,3856.66506847307,0.0,1.0
2023-05-19,50.29,50.3009,49.97,50.14,5557,48.6643970030581,48.6749446651645,48.3547408678229,48.5192456896666,5742.62802398309,0.0,1.0
2023-05-22,50.67,50.7,50.17,50.17,2483,49.0321136636499,49.0611439263282,48.5482759523449,48.5482759523449,2565.9430238528,0.0,1.0
2023-05-23,50.01,50.53,50.01,50.38,1861,48.3934478847273,48.8966391044845,48.3934478847273,48.751487791093,1923.16551244062,0.0,1.0
2023-05-24,49.31,49.31,49.1801,49.1801,537,47.7160750889003,47.7160750889003,47.5903740515032,47.5903740515032,554.938140881576,0.0,1.0
2023-05-25,50.7,50.8199,50.1855,50.69,3215,49.0611439263282,49.1771682094991,48.5632749213953,49.0514671721021,3322.39501477517,0.0,1.0
2023-05-26,52.27,52.27,50.93,50.93,3849,50.5803943398259,50.5803943398259,49.2837092735285,49.2837092735285,3977.57337849756,0.0,1.0
2023-05-30,52.32,52.94,52.315,52.94,5990,50.6287781109564,51.2287368729747,50.6239397338434,51.2287368729747,6190.09211150958,0.0,1.0
2023-05-31,51.39,51.91,51.33,51.89,2073,49.7288399679291,50.2320311876863,49.6707794425725,50.2126776792341,2142.24723658754,0.0,1.0
2023-06-01,52.44,52.55,51.595,51.6,3152,50.7448991616696,50.8513434581567,49.9272134295642,49.9320518066772,3257.29054014661,0.0,1.0
2023-06-02,53.22,54.52,52.83,52.99,54891,51.4996859913055,52.7576640406985,51.1222925764875,51.2771206441052,56724.5986799452,0.0,1.0
2023-06-05,52.76,53.0321,52.67,52.735,3716,51.0545552969048,51.317859779397,50.9674645088699,51.0303634113396,3840.13059872614,0.0,1.0
2023-06-06,53.62,53.6548,52.5301,52.5301,36871,51.8867561603495,51.9204312650563,50.8320867172468,50.8320867172468,38102.6521274573,0.0,1.0
2023-06-07,53.02,53.77,53.02,53.46,8737,51.3061509067835,52.031907473741,51.3061509067835,51.7319280927319,9028.85388618683,0.0,1.0
2023-06-08,53.76,53.87,53.32,53.45,9779,52.0222307195149,52.128675016002,51.5964535335665,51.7222513385058,10105.6612284561,0.0,1.0
2023-06-09,54.04,54.5,53.83,54.18,1790,52.2931798378457,52.7383105322463,52.0899679990976,52.4286543970111,1849.79380293859,0.0,1.0
2023-06-12,55.12,55.24,54.34,54.64,10762,53.3382692942645,53.4543903449777,52.5834824646287,52.8737850914117,11121.4977135336,0.0,1.0
2023-06-13,56.31,56.4399,55.37,56.06,4806,54.4898030471704,54.6155040845675,53.580188149917,54.2478841915179,4966.54135023623,0.0,1.0
2023-06-14,56.695,56.985,56.0,56.0,14090,54.8623580848753,55.1429839574322,54.1898236661613,54.1898236661613,14560.6674208965,0.0,1.0
2023-06-15,56.75,57.04,56.28,56.28,4302,54.9155802331188,55.1962061056757,54.4607727844921,54.4607727844921,4445.70555320771,0.0,1.0
2023-06-16,56.29,57.65,56.29,57.65,6234,54.4704495387182,55.7864881134679,54.4704495387182,55.7864881134679,6442.24277515037,0.0,1.0
2023-06-20,55.9,56.2699,55.19,56.25,120815,54.0930561239003,54.4509992627238,53.4060065738472,54.4317425218138,124850.747654763,0.0,1.0
2023-06-21,55.24,55.54,55.0,55.53,9172,53.4543903449777,53.7446929717607,53.2221482435513,53.7350162175346,9478.38478243169,0.0,1.0
2023-06-22,55.29,55.29,54.66,55.1,2791,53.5027741161082,53.5027741161082,52.8931385998639,53.3189157858123,2884.23156648134,0.0,1.0
2023-06-23,53.91,54.23,53.91,54.23,1863,52.1673820329064,52.4770381681416,52.1673820329064,52.4770381681416,1925.23232115899,0.0,1.0
2023-06-26,53.69,54.3344,53.69,54.09,6925,51.9544934399322,52.5780634822621,51.9544934399322,52.3415636089762,7156.3251873462,0.0,1.0
2023-06-27,54.77,54.78,53.5,53.66,14160,53.3359468732502,53.3456850413848,52.099199520155,52.2550102103087,14540.7224482774,0.3476,1.0
2023-06-28,54.44,54.65,53.87,53.87,5374,53.0145873248082,53.2190888556349,52.4595117411355,52.4595117411355,5518.49169753126,0.0,1.0
2023-06-29,54.91,54.91,54.44,54.46,2464,53.4722812271347,53.4722812271347,53.0145873248082,53.0340636610774,2530.25000794884,0.0,1.0
2023-06-30,55.85,56.02,55.43,55.45,8209,54.3876690317879,54.5532178900763,53.9786659701344,53.9981423064036,8429.7168487224,0.0,1.0
2023-07-03,56.55,56.55,56.095,56.23,3356,55.0693408012105,55.0693408012105,54.6262541510858,54.7577194209031,3446.23337121603,0.0,1.0
2023-07-05,56.01,56.39,56.01,56.23,2271,54.5434797219417,54.9135301110568,54.5434797219417,54.7577194209031,2332.06078248856,0.0,1.0
2023-07-06,55.55,55.55,54.95,55.5,69987,54.0955239877497,54.0955239877497,53.5112338996732,54.0468331470766,71868.7529652253,0.0,1.0
2023-07-07,55.99,56.64,55.55,55.8,34274,54.5240033856725,55.156984314422,54.0955239877497,54.3389781911149,35195.5311576454,0.0,1.0
2023-07-10,56.24,56.24,55.4301,56.0,20523,54.7674575890377,54.7674575890377,53.9787633518157,54.5337415538071,21074.8055653953,0.0,1.0
2023-07-11,56.59,56.59,55.98,56.52,38497,55.108293473749,55.108293473749,54.5142652175378,55.0401262968067,39532.0757126649,0.0,1.0
2023-07-12,57.57,57.9799,57.26,57.76,19321,56.0626339509406,56.4618014627782,55.7607507387677,56.2476591454981,19840.4871767774,0.0,1.0
2023-07-13,58.65,58.67,57.93,57.95,8603,57.1143561094783,57.1338324457475,56.4132080037865,56.4326843400557,8834.31039707135,0.0,1.0
2023-07-14,58.05,59.5825,57.925,58.76,10858,56.5300660214018,58.0224402880305,56.4083389197192,57.221475958959,11149.9409847031,0.0,1.0
2023-07-17,58.41,58.6759,57.7227,58.16,4876,56.8806400742477,57.1395779649469,56.2113357783561,56.6371858708825,5007.10188261303,0.0,1.0
2023-07-18,59.06,59.36,58.5,58.52,4758,57.5136210029972,57.8057660470355,56.9682835874592,56.9877599237284,4885.92919554406,0.0,1.0
2023-07-19,58.895,59.4399,58.65,59.22,13720,57.3529412287762,57.883574010431,57.1143561094783,57.669431693151,14088.8920897151,0.0,1.0
2023-07-20,57.22,58.43,57.0,58.43,16740,55.7217980662293,56.9001164105169,55.5075583672679,56.9001164105169,17190.0913689381,0.0,1.0
2023-07-21,57.0,57.6211,56.9734,57.56,5294,55.5075583672679,56.1123959901084,55.4816548400298,56.052895782806,5436.34072324721,0.0,1.0
2023-07-24,56.96,57.3,56.67,56.77,58566,55.4686056947295,55.7997034113062,55.1861988188258,55.2835805001719,60140.6744989981,0.0,1.0
2023-07-25,57.54,57.8999,57.33,57.33,4268,56.0334194465368,56.3838961177013,55.82891791571,55.82891791571,4382.75447805423,0.0,1.0
2023-07-26,57.5,58.0,57.29,57.5,3857,55.9944667739983,56.4813751807287,55.7899652431716,55.9944667739983,3960.70384766991,0.0,1.0
2023-07-27,57.13,58.33,57.04,58.11,8416,55.6341545530178,56.8027347291708,55.5465110398063,56.5884950302094,8642.28249468238,0.0,1.0
2023-07-28,58.4,58.5292,57.97,57.97,3876,56.8709019061131,56.9967190384122,56.4521606763249,56.4521606763249,3980.21470406237,0.0,1.0
2023-07-31,58.89,58.89,58.5276,58.69,25463,57.3480721447089,57.3480721447089,56.9951609315107,57.1533087820167,26147.6282274355,0.0,1.0
2023-08-01,58.37,58.7641,58.31,58.31,56963,56.8416874017093,57.2254686078942,56.7832583929016,56.7832583929016,58494.5743517814,0.0,1.0
2023-08-02,56.6,57.64,56.6,57.64,8829,55.1180316418836,56.1308011278828,55.1180316418836,56.1308011278828,9066.3868994238,0.0,1.0
2023-08-03,56.78,57.14,56.13,56.13,42045,55.2933186683065,55.6438927211524,54.660337739557,54.660337739557,43175.4714221627,0.0,1.0
2023-08-04,56.27,57.3081,56.27,56.73,9476,54.7966720934415,55.8075913274952,54.7966720934415,55.2446278276335,9730.78290394608,0.0,1.0
2023-08-07,56.21,56.57,55.88,56.37,54516,54.7382430846338,55.0888171374797,54.4168835361918,54.8940537747876,55981.781425868,0.0,1.0
2023-08-08,55.51,55.69,55.0,55.41,6056,54.0565713152113,54.2318583416342,53.5599247403462,53.9591896338652,6218.82875330281,0.0,1.0
2023-08-09,54.89,55.45,54.65,55.25,3770,53.4528048908655,53.9981423064036,53.2190888556349,53.8033789437114,3871.364663136,0.0,1.0
2023-08-10,54.63,55.17,54.551,55.17,4233,53.1996125193657,53.7254735986346,53.1226809911023,53.7254735986346,4346.81342680496,0.0,1.0
2023-08-11,54.09,54.27,53.76,54.27,13556,52.6737514400969,52.8490384665198,52.3523918916548,52.8490384665198,13920.4825924328,0.0,1.0
2023-08-14,54.35,54.4375,53.38,53.45,6335,52.9269438115967,53.0121527827745,51.9823415025397,52.0505086794819,6505.33027611845,0.0,1.0
2023-08-15,53.43,54.04,53.37,54.04,7325,52.0310323432127,52.6250605994238,51.9726033344051,52.6250605994238,7521.94858288361,0.0,1.0
2023-08-16,52.6,53.54,52.6,53.29,45629,51.2227643880402,52.1381521926934,51.2227643880402,51.8946979893282,46855.8350700882,0.0,1.0
2023-08-17,52.31,52.92,52.1901,52.92,6036,50.9403575121366,51.5343857683477,50.8235968762026,51.5343857683477,6198.2910097318,0.0,1.0
2023-08-18,52.0,52.13,51.48,51.53,3793,50.6384742999637,50.7650704857136,50.1320895569641,50.1807803976371,3894.98306824267,0.0,1.0
2023-08-21,52.85,53.07,52.15,52.15,5068,51.4662185914054,51.6804582903668,50.7845468219828,50.7845468219828,5204.26422089476,0.0,1.0
2023-08-22,52.84,53.54,52.63,53.54,2056,51.4564804232708,52.1381521926934,51.251978892444,52.1381521926934,2111.28003910016,0.0,1.0
2023-08-23,53.4,53.59,52.67,52.67,4070,52.0018178388089,52.1868430333664,51.2909315649825,51.2909315649825,4179.4308167012,0.0,1.0
2023-08-24,52.21,52.8199,52.21,52.6725,2974,50.8429758307905,51.4369067053202,50.8429758307905,51.2933661070161,3053.96246900967,0.0,1.0
2023-08-25,52.65,52.76,52.2199,52.5852,2132,51.2714552287133,51.3785750781939,50.8526166172437,51.208351899201,2189.32346467001,0.0,1.0
2023-08-28,53.15,53.31,52.97,53.08,5459,51.7583636354437,51.9141743255974,51.5830766090207,51.6901964585014,5605.77710770807,0.0,1.0
2023-08-29,54.36,54.54,54.1799,54.31,3431,52.9366819797313,53.1119690061542,52.761297571627,52.8879911390583,3523.24990960732,0.0,1.0
2023-08-30,54.43,54.5999,54.3817,54.52,3646,53.0048491566735,53.1703006332805,52.9578138045834,53.092492669885,3744.03065299572,0.0,1.0
2023-08-31,54.44,54.7087,54.35,54.54,23962,53.0145873248082,53.2762519025851,52.9269438115967,53.1119690061542,24606.270572431,0.0,1.0
2023-09-01,54.65,54.89,54.56,54.7555,27444,53.2190888556349,53.4528048908655,53.1314453424235,53.321826529455,28181.8917281444,0.0,1.0
2023-09-05,54.79,54.95,54.38,54.48,91711,53.3554232095195,53.5112338996732,52.9561583160005,53.0535399973466,94176.8500320598,0.0,1.0
2023-09-06,54.18,54.64,53.9001,54.64,2846,52.7613949533083,53.2093506875003,52.4888236272206,53.2093506875003,2922.52091015519,0.0,1.0
2023-09-07,53.25,53.34,52.97,53.25,10216,51.8557453167898,51.9433888300012,51.5830766090207,51.8557453167898,10490.6794160736,0.0,1.0
2023-09-08,53.02,53.4795,53.01,53.25,2716,51.6317674496938,52.079236275479,51.6220292815592,51.8557453167898,2789.0255769436,0.0,1.0
2023-09-11,53.6,53.78,53.4278,53.78,1804,52.196581201501,52.371868227924,52.0288899462231,52.371868227924,1852.5044701054,0.0,1.0
2023-09-12,53.65,53.7801,53.44,53.46,2001,52.2452720421741,52.3719656096053,52.0407705113473,52.0602468476165,2054.80124427988,0.0,1.0
2023-09-13,53.7,53.9933,53.42,53.6711,2057,52.2939628828471,52.5795833542352,52.0212941750781,52.2658195769381,2112.30692627872,0.0,1.0
2023-09-14,54.15,54.29,53.7,54.01,2206,52.7321804489045,52.868514802789,52.2939628828471,52.59584609502,2265.31311588276,0.0,1.0
2023-09-15,53.86,53.9875,53.6645,53.9875,1003,52.4497735730009,52.5739352167171,52.2593923859693,52.5739352167171,1029.96784008631,0.0,1.0
2023-09-18,53.4,53.7072,53.2,53.38,3063,52.0018178388089,52.3009743639041,51.8070544761167,51.9823415025397,3145.35542790068,0.0,1.0
2023-09-19,53.38,53.38,53.24,53.2401,688,51.9823415025397,51.9823415025397,51.8460071486551,51.8461045303365,706.498378842856,0.0,1.0
2023-09-20,52.5,53.6899,52.5,53.43,2670,51.1253827066941,52.2841273330312,51.1253827066941,52.0310323432127,2741.78876673027,0.0,1.0
2023-09-21,51.24,51.71,51.24,51.4302,1989,49.8983735217335,50.3560674240601,49.8983735217335,50.0835934796537,2042.47859813727,0.0,1.0
2023-09-22,51.46,51.7501,51.3314,51.72,1355,50.2298607650355,50.5130259925508,50.1043349178847,50.4836455259937,1388.18421827156,0.1204,1.0
2023-09-25,51.26,51.29,49.79,50.8701,13947,50.0346417181446,50.0639245751782,48.5997817234963,49.6540621862307,14288.5647913162,0.0,1.0
2023-09-26,50.41,51.19,50.41,51.19,3790,49.2049607688582,49.9663150517328,49.2049607688582,49.9663150517328,3882.81785036841,0.0,1.0
2023-09-27,50.67,50.87,50.14,50.87,1766,49.4587455298164,49.6539645767073,48.9414150555554,49.6539645767073,1809.24968964396,0.0,1.0
2023-09-28,51.71,51.71,50.84,51.0381,1945,50.4738845736492,50.4738845736492,49.6246817196737,49.8180461856191,1992.63343508353,0.0,1.0
2023-09-29,51.24,52.13,51.228,51.71,3448,50.0151198134555,50.8838445721201,50.0034066706421,50.4738845736492,3532.44220265707,0.0,1.0
2023-10-02,51.16,51.45,50.8,51.08,7521,49.9370321946991,50.220099812691,49.5856379102955,49.8589445759428,7705.19077905564,0.0,1.0
2023-10-03,50.45,50.45,50.1,50.3125,3749,49.2440045782363,49.2440045782363,48.9023712461772,49.1097914834988,3840.81375225098,0.0,1.0
2023-10-04,50.59,50.743,49.7901,50.19,8787,49.38065791106,49.5300004819316,48.5998793330197,48.9902198172781,9002.1953697064,0.0,1.0
2023-10-05,50.42,50.9,50.28,50.9,2868,49.2147217212027,49.6832474337409,49.0780683883791,49.6832474337409,2938.23788782496,0.0,1.0
2023-10-06,51.38,51.49,51.315,51.315,3514,50.1517731462792,50.2591436220692,50.0883269560396,50.0883269560396,3600.05855572417,0.0,1.0
2023-10-09,51.04,51.3099,50.38,50.58,15241,49.8199007665646,50.0833488703439,49.1756779118245,49.3708969587154,15614.2551075105,0.0,1.0
2023-10-10,52.07,52.13,51.22,51.22,19842,50.8252788580529,50.8838445721201,49.9955979087664,49.9955979087664,20327.9345084459,0.0,1.0
2023-10-11,52.07,52.37,51.86,52.22,3414,50.8252788580529,51.1181074283892,50.6202988588174,50.9716931432211,3497.60953592553,0.0,1.0
2023-10-12,51.73,52.44,51.73,52.22,3421,50.4934064783383,51.1864340948011,50.4934064783383,50.9716931432211,3504.78096731144,0.0,1.0
2023-10-13,51.04,51.7328,50.765,51.7328,3806,49.8199007665646,50.4961395449947,49.5514745770896,50.4961395449947,3899.20969353619,0.0,1.0
2023-10-16,51.23,51.6323,51.23,51.6323,1101,50.005358861111,50.3980419739321,50.005358861111,50.3980419739321,1127.96370798301,0.0,1.0
2023-10-17,51.11,51.6432,50.5,51.6432,5902,49.8882274329764,50.4086814119876,49.2928093399591,50.4086814119876,6046.54114851567,0.0,1.0
2023-10-18,50.04,50.6,49.92,50.6,1132,48.8438055321099,49.3904188634045,48.7266741039754,49.3904188634045,1159.72290412059,0.0,1.0
2023-10-19,49.26,49.9879,49.25,49.98,1914,48.0824512492353,48.7929509703949,48.0726902968908,48.7852398180427,1960.87423894595,0.0,1.0
2023-10-20,48.5,49.4075,48.5,49.28,1408,47.3406188710498,48.2264252963174,47.3406188710498,48.1019731539244,1442.48219876484,0.0,1.0
2023-10-23,48.67,48.98,48.1,48.1,2056,47.5065550609071,47.809144583588,46.950180777268,46.950180777268,2106.35184706002,0.0,1.0
2023-10-24,49.16,49.16,48.69,48.75,7963,47.9848417257899,47.9848417257899,47.5260769655962,47.5846426796635,8158.01544656561,0.0,1.0
2023-10-25,47.5,48.2014,47.5,48.02,4803,46.3645236365952,47.0491568340417,46.3645236365952,46.8720931585116,4920.62642092862,0.0,1.0
2023-10-26,47.09,47.387,46.7525,47.32,2185,45.9643245904688,46.2542248751018,45.6348924488403,46.1888264943933,2238.51108260026,0.0,1.0
2023-10-27,46.89,47.22,46.89,47.19,1809,45.7691055435778,46.0912169709479,45.7691055435778,46.0619341139142,1853.30276815738,0.0,1.0
2023-10-30,46.67,47.22,46.64,47.1,3122,45.5543645919978,46.0912169709479,45.5250817349642,45.9740855428133,3198.45839811351,0.0,1.0
2023-10-31,46.8,47.0428,46.264,46.55,2731,45.6812569724769,45.9182528954025,45.1580699268092,45.4372331638633,2797.88273070083,0.0,1.0
2023-11-01,48.05,48.05,47.17,47.315,3945,46.9013760155452,46.9013760155452,46.0424122092251,46.1839460182211,4041.61383105631,0.0,1.0
2023-11-02,49.03,49.05,48.8,48.8,3264,47.8579493453108,47.8774712499999,47.6334474413862,47.6334474413862,3343.93600622757,0.0,1.0
2023-11-03,50.44,50.5736,49.8,49.8001,2308,49.2342436258918,49.3646499492149,48.6095426758408,48.6096402853643,2364.52337695259,0.0,1.0
2023-11-06,50.57,50.6036,50.26,50.6036,864,49.3611360063709,49.3939328062486,49.05854648369,49.3939328062486,885.15953106024,0.0,1.0
2023-11-07,50.56,50.66,50.28,50.3999,2807,49.3513750540264,49.4489845774718,49.0780683883791,49.1951022069902,2875.74398574779,0.0,1.0
2023-11-08,50.02,50.51,49.97,50.0674,1541,48.8242836274209,49.3025702923036,48.7754788656981,48.870550541534,1578.73939509702,0.0,1.0
2023-11-09,49.77,50.5769,49.61,50.5769,1973,48.5802598188072,49.3678710634886,48.4240845812945,49.3678710634886,2021.31916062715,0.0,1.0
2023-11-10,50.39,50.58,50.1991,50.1991,857,49.1854388641691,49.3708969587154,48.9991022839117,48.9991022839117,877.988099674335,0.0,1.0
2023-11-13,50.32,50.5143,50.2499,50.2499,1953,49.1171121977572,49.3067675018118,49.048687921822,49.048687921822,2000.82935666742,0.0,1.0
2023-11-14,52.54,52.54,51.53,51.53,3972,51.2840436182465,51.2840436182465,50.2981874314474,50.2981874314474,4069.27506640194,0.0,1.0
2023-11-15,52.53,52.8796,52.29,52.52,2709,51.274282665902,51.6155255598673,51.0400198096329,51.2645217135574,2775.34394634513,0.0,1.0
2023-11-16,52.42,52.655,52.18,52.51,3056,51.166912190112,51.3962945702088,50.9326493338429,51.2547607612129,3130.8420450464,0.0,1.0
2023-11-17,52.63,52.99,52.38,52.45,3598,51.3718921893475,51.7232864737511,51.1278683807338,51.1961950471456,3686.11573235502,0.0,1.0
2023-11-20,53.43,53.47,53.165,53.165,2889,52.1527683769112,52.1918121862893,51.8941031397807,51.8941031397807,2959.75218198268,0.0,1.0
2023-11-21,52.43,52.67,52.3603,52.39,1803,51.1766731424565,51.4109359987256,51.108639304615,51.1376293330783,1847.15582696946,0.0,1.0
2023-11-22,52.478,52.74,52.11,52.61,2476,51.2235257137104,51.4792626651375,50.864322667431,51.3523702846584,2536.6377302143,0.0,1.0
2023-11-24,53.02,53.02,53.02,53.02,48,51.7525693307848,51.7525693307848,51.7525693307848,51.7525693307848,49.1755295033466,0.0,1.0
2023-11-27,52.28,52.28,52.22,52.22,430,51.0302588572883,51.0302588572883,50.9716931432211,50.9716931432211,440.530785134148,0.0,1.0
2023-11-28,52.78,52.78,52.255,52.255,4003,51.5183064745156,51.5183064745156,51.005856476427,51.005856476427,4101.03426253952,0.0,1.0
2023-11-29,52.85,53.1449,52.85,53.1449,242,51.5866331409275,51.8744836255681,51.5866331409275,51.8744836255681,247.926627912706,0.0,1.0
2023-11-30,52.6,53.17,52.14,52.9,3828,51.3426093323138,51.898983615953,50.8936055244647,51.6354379026502,3921.7484778919,0.0,1.0
2023-12-01,53.0,53.0491,52.63,52.64,1112,51.7330474260957,51.7809737021074,51.3718921893475,51.381653141692,1139.23310016086,0.0,1.0
2023-12-04,52.01,52.345,51.77,52.13,2401,50.7667131439856,51.0937050475279,50.5324502877165,50.8838445721201,2459.80096536532,0.0,1.0
2023-12-05,51.81,52.16,51.63,51.63,5563,50.5714940970947,50.9131274291538,50.3957969548928,50.3957969548928,5699.23897139828,0.0,1.0
2023-12-06,52.27,52.64,52.27,52.64,1540,51.0204979049438,51.381653141692,51.0204979049438,51.381653141692,1577.71490489904,0.0,1.0
2023-12-07,53.0,53.0252,52.615,52.615,1326,51.7330474260957,51.7576450260039,51.3572507608306,51.3572507608306,1358.47400252995,0.0,1.0
2023-12-08,53.33,53.4799,53.0201,53.19,2194,52.0551588534657,52.2014755291104,51.7526669403082,51.918505520642,2247.73149438214,0.0,1.0
2023-12-11,53.65,53.65,53.31,53.34,2237,52.3675093284912,52.3675093284912,52.0356369487766,52.0649198058102,2291.78457289555,0.0,1.0
2023-12-12,53.61,53.65,53.33,53.65,5351,52.328465519113,52.3675093284912,52.0551588534657,52.3675093284912,5482.04704942517,0.0,1.0
2023-12-13,54.43,54.43,53.02,53.02,5056,53.1288636113658,53.1288636113658,51.7525693307848,51.7525693307848,5179.82244101918,0.0,1.0
2023-12-14,55.79,55.96,54.91,54.91,6761,54.4563531302241,54.6222893200814,53.597389323904,53.597389323904,6926.57822858598,0.0,1.0
2023-12-15,55.9,55.99,55.885,55.99,1721,54.5637236060141,54.651572177115,54.5490821774973,54.651572177115,1763.14763073458,0.0,1.0
2023-12-18,55.6,55.88,55.01,55.84,3765,54.2708950356777,54.544201701325,53.6949988473495,54.5051578919468,3857.20559541876,0.0,1.0
2023-12-19,56.36,56.36,55.76,55.76,1844,55.0127274138632,55.0127274138632,54.4270702731905,54.4270702731905,1889.1599250869,0.0,1.0
2023-12-20,55.25,56.37,55.25,56.275,1950,53.9292617036186,55.0224883662078,53.9292617036186,54.9297593189346,1997.75588607346,0.0,1.0
2023-12-21,56.23,56.23,55.83,56.0171,1467,54.8858350333841,54.8858350333841,54.4953969396023,54.6780243579687,1502.92712044603,0.0,1.0
2023-12-22,56.29,56.5829,56.0964,56.5829,1115,55.1622652037817,55.4492971362419,54.9725438581883,55.4492971362419,1137.79500838369,0.2232,1.0
2023-12-26,56.78,56.78,56.24,56.24,1313,55.6424483615336,55.6424483615336,55.1132669223784,55.1132669223784,1339.84291121774,0.0,1.0
2023-12-27,57.14,57.17,57.0,57.055,1335,55.995235987637,56.0246349564789,55.8580407997079,55.9119389092515,1362.2926781993,0.0,1.0
2023-12-28,57.29,57.7477,57.29,57.6,4949,56.1422308318467,56.5907610998121,56.1422308318467,56.4460201765469,5050.17712689765,0.0,1.0
2023-12-29,56.9,57.42,56.7202,57.21,3252,55.7600442369014,56.2696263634952,55.5838464169753,56.0638335816015,3318.48373745628,0.0,1.0
2024-01-02,55.32,56.14,55.25,56.14,5054,54.2116985445586,55.0152703595719,54.143100950594,55.0152703595719,5157.32374203691,0.0,1.0
2024-01-03,54.14,54.5844,54.14,54.47,2077,53.0553391034418,53.4908358285539,53.0553391034418,53.3787277607033,2119.46209185015,0.0,1.0
2024-01-04,53.84,54.227,53.83,54.227,1662,52.7613494150223,53.1405961130835,52.7515497587417,53.1405961130835,1695.97785106161,0.0,1.0
2024-01-05,54.15,54.4959,54.0,54.25,1473,53.0651387597225,53.4041088704702,52.9181439155127,53.163135322529,1503.11394381092,0.0,1.0
2024-01-08,55.12,55.194,54.08,54.08,1316,54.0157054189456,54.0882228754224,52.9965411657579,52.9965411657579,1342.90424307886,0.0,1.0
2024-01-09,54.61,54.94,54.39,54.39,1068,53.5159229486324,53.8393116058939,53.3003305104581,53.3003305104581,1089.83414255944,0.0,1.0
2024-01-10,54.49,54.75,54.3701,54.56,1591,53.3983270732646,53.6531181365615,53.2808291944596,53.4669246672292,1623.52633034838,0.0,1.0
2024-01-11,54.49,54.675,53.94,54.6,8521,53.3983270732646,53.5796207144566,52.8593459778288,53.5061232923518,8695.20292954027,0.0,1.0
2024-01-12,54.09,54.39,54.03,54.39,875,53.0063408220386,53.3003305104581,52.9475428843547,53.3003305104581,892.888459493925,0.0,1.0
2024-01-16,53.65,53.72,53.47,53.47,1118,52.57515594569,52.6437535396545,52.3987621326382,52.3987621326382,1140.85634024481,0.0,1.0
2024-01-17,53.2,53.2,52.435,52.83,5534,52.1341714130607,52.1341714130607,51.3844977075909,51.7715841306766,5647.13683981644,0.0,1.0
2024-01-18,54.07,54.1099,53.6,53.6,1721,52.9867415094773,53.0258421380371,52.5261576642867,52.5261576642867,1756.18404433034,0.0,1.0
2024-01-19,55.01,55.01,54.17,54.21,1230,53.9079091998584,53.9079091998584,53.0847380722838,53.1239366974064,1255.14606306003,0.0,1.0
2024-01-22,54.97,55.29,54.95,54.95,2070,53.8687105747358,54.1822995757166,53.8491112621745,53.8491112621745,2112.3189841742,0.0,1.0
2024-01-23,55.5,55.6376,55.32,55.32,1939,54.3880923576103,54.5229356280321,54.2116985445586,54.2116985445586,1978.64082623854,0.0,1.0
2024-01-24,55.74,56.24,55.74,56.24,2869,54.6232841083459,55.1132669223784,54.6232841083459,55.1132669223784,2927.65370318637,0.0,1.0
2024-01-25,55.5516,55.7501,55.05,55.75,8441,54.4386585840185,54.6331817611894,53.947107824981,54.6330837646266,8613.56741324368,0.0,1.0
2024-01-26,55.06,55.225,54.91,55.1,1616,53.9569074812617,54.1186018098924,53.8099126370519,53.9961061063843,1649.03742919107,0.0,1.0
2024-01-29,55.73,55.73,55.12,55.12,2617,54.6134844520653,54.6134844520653,54.0157054189456,54.0157054189456,2670.50182685212,0.0,1.0
2024-01-30,55.21,55.4099,55.1799,55.4039,1769,54.1039023254714,54.2997974545216,54.0744053600667,54.2939176607533,1805.16535410829,0.0,1.0
2024-01-31,54.0,54.35,54.0,54.35,1696,52.9181439155127,53.2611318853355,52.9181439155127,53.2611318853355,1730.67294548765,0.0,1.0
2024-02-01,54.37,54.4771,54.055,54.0775,1504,53.2807311978968,53.3856855166626,52.9720420250563,52.9940912516878,1534.74770637584,0.0,1.0
2024-02-02,54.59,54.6501,54.44,54.4629,1759,53.4963236360711,53.5552195703178,53.3493287918613,53.371770004744,1794.96091457122,0.0,1.0
2024-02-05,54.41,54.7479,54.09,54.53,9711,53.3199298230194,53.6510602087426,53.0063408220386,53.4375256983872,9909.53123445201,0.0,1.0
2024-02-06,54.9,54.9,54.82,54.82,513,53.8001129807713,53.8001129807713,53.7217157305261,53.7217157305261,523.487748251867,0.0,1.0
2024-02-07,55.64,55.6499,55.2,55.2,2828,54.5252875455394,54.5349892052573,54.0941026691908,54.0941026691908,2885.81550108437,0.0,1.0
2024-02-08,55.99,56.0,55.65,55.65,2120,54.8682755153622,54.8780751716428,54.5350872018201,54.5350872018201,2163.34118185957,0.0,1.0
2024-02-09,56.67,56.67,56.27,56.27,1631,55.5346521424464,55.5346521424464,55.1426658912204,55.1426658912204,1664.34408849668,0.0,1.0
2024-02-12,56.75,57.4932,56.62,56.62,4788,55.6130493926916,56.3413598474696,55.4856538610432,55.4856538610432,4885.88565035076,0.0,1.0
2024-02-13,55.3,55.3,55.3,55.3,443,54.1920992319973,54.1920992319973,54.1920992319973,54.1920992319973,452.056671492353,0.0,1.0
2024-02-14,56.49,56.49,55.9305,55.9305,1147,55.3582583293947,55.3582583293947,54.8099675604923,54.8099675604923,1170.44921490232,0.0,1.0
2024-02-15,56.47,56.5118,56.1792,56.5,941,55.3386590168334,55.3796215800865,55.0536850121921,55.3680579856753,960.23776043861,0.0,1.0
2024-02-16,56.38,57.0399,56.3629,57.0399,2510,55.2504621103076,55.8971414282677,55.2337046980676,55.8971414282677,2561.31432380543,0.0,1.0
2024-02-20,55.82,56.07,55.36,56.07,1848,54.7016813585911,54.9466727656074,54.2508971696812,54.9466727656074,1885.78042645117,0.0,1.0
2024-02-21,55.47,55.82,55.21,55.82,1357,54.3586933887684,54.7016813585911,54.1039023254714,54.7016813585911,1384.74244518086,0.0,1.0
2024-02-22,56.92,56.96,56.92,56.96,378,55.7796435494627,55.8188421745853,55.7796435494627,55.8188421745853,385.727814501376,0.0,1.0
2024-02-23,56.5544,56.92,56.5544,56.92,500,55.4213681158421,55.7796435494627,55.4213681158421,55.7796435494627,510.221976853672,0.0,1.0
2024-02-26,56.7965,57.13,56.67,56.76,4665,55.6586177943966,55.9854363313563,55.5346521424464,55.6228490489723,4760.37104404476,0.0,1.0
2024-02-27,57.21,57.21,56.97,56.98,1712,56.0638335816015,56.0638335816015,55.8286418308659,55.8384414871466,1747.00004874697,0.0,1.0
2024-02-28,56.58,56.655,56.41,56.655,2110,55.4464552359206,55.5199526580254,55.2798610791495,55.5199526580254,2153.13674232249,0.0,1.0
2024-02-29,57.82,57.82,57.05,57.05,3374,56.6616126147212,56.6616126147212,55.9070390811111,55.9070390811111,3442.97789980858,0.0,1.0
2024-03-01,58.72,59.27,57.92,57.92,2417,57.5435816799798,58.0825627754155,56.7596091775277,56.7596091775277,2466.41303611065,0.0,1.0
2024-03-04,58.78,58.98,58.75,58.98,1400,57.6023796176637,57.7983727432767,57.5729806488217,57.7983727432767,1428.62153519028,0.0,1.0
2024-03-05,57.45,57.45,57.45,57.45,321,56.2990253323372,56.2990253323372,56.2990253323372,56.2990253323372,327.562509140057,0.0,1.0
2024-03-06,58.47,58.87,58.09,58.4253,9951,57.2985902729635,57.6905765241895,56.9262033342988,57.254785809389,10154.4377833418,0.0,1.0
2024-03-07,59.48,59.69,59.0,59.0,6750,58.2883555573092,58.4941483392029,57.817972055838,57.817972055838,6887.99668752457,0.0,1.0
2024-03-08,58.83,60.0,58.45,59.62,2651,57.6513778990669,58.797937683903,57.2789909604022,58.4255507452383,2705.19692127817,0.0,1.0
2024-03-11,58.05,58.37,58.05,58.07,3320,56.8870047091762,57.200593710157,56.8870047091762,56.9066040217375,3387.87392630838,0.0,1.0
2024-03-12,59.06,59.1898,58.33,58.33,5236,57.8767699935219,58.0039695320447,57.1613950850344,57.1613950850344,5343.04454161165,0.0,1.0
2024-03-13,58.39,58.39,58.39,58.39,76,57.2201930227183,57.2201930227183,57.2201930227183,57.2201930227183,77.5537404817581,0.0,1.0
2024-03-14,57.81,57.81,57.5136,57.5136,1013,56.6518129584406,56.6518129584406,56.3613511462821,56.3613511462821,1033.70972510554,0.0,1.0
2024-03-15,57.23,57.355,57.04,57.04,4318,56.0834328941628,56.205928597671,55.8972394248305,55.8972394248305,4406.27699210831,0.0,1.0
2024-03-18,57.85,58.08,57.77,58.08,1220,56.6910115835632,56.9164036780181,56.612614333318,56.9164036780181,1244.94162352296,0.0,1.0
2024-03-19,57.29,57.34,57.24,57.24,1360,56.1422308318467,56.19122911325,56.0932325504435,56.0932325504435,1387.80377704199,0.0,1.0
2024-03-20,58.4,58.4,57.26,57.5,1223,57.2299926789989,57.2299926789989,56.1128318630048,56.3480236137404,1248.00295538408,0.0,1.0
2024-03-21,59.02,59.2573,58.75,59.12,1978,57.9026410861028,58.1354485535669,57.637752690758,58.0007478991934,2016.16986393422,0.0664,1.0
2024-03-22,58.57,58.9856,58.5675,58.6,1366,57.4611604271949,57.8688923423996,57.4587077568676,57.4905924711221,1392.35997681201,0.0,1.0
2024-03-25,58.8,58.8,57.93,58.0,2129,57.6868060973034,57.6868060973034,56.8332768234147,56.9019515925782,2170.08374131241,0.0,1.0
2024-03-26,58.28,58.68,58.28,58.68,1692,57.176650669232,57.5690779215946,57.176650669232,57.5690779215946,1724.65086439672,0.0,1.0
2024-03-27,58.87,58.87,58.39,58.39,558,57.7554808664668,57.7554808664668,57.2845681636317,57.2845681636317,568.767838258492,0.0,1.0
2024-03-28,58.87,59.03,58.78,59.03,1247,57.7554808664668,57.9124517674119,57.6671847346852,57.9124517674119,1271.06360987158,0.0,1.0
2024-04-01,59.1,59.655,58.8,58.8,3788,57.9811265365753,58.5256193492284,57.6868060973034,57.6868060973034,3861.09779807019,0.0,1.0
2024-04-02,58.365,58.5699,58.14,58.335,1405,57.260041460359,57.4610623203818,57.0393011309051,57.2306094164318,1432.11256765803,0.0,1.0
2024-04-03,58.46,58.92,57.71,57.71,28960,57.3532429327951,57.8045342730121,56.6174418346153,56.6174418346153,29518.8469461755,0.0,1.0
2024-04-04,57.85,57.85,57.85,57.85,162,56.7547913729422,56.7547913729422,56.7547913729422,56.7547913729422,165.126146591175,0.0,1.0
2024-04-05,57.86,58.1484,57.7239,57.7239,1596,56.7646020542512,57.0475421032047,56.6310786816349,56.6310786816349,1626.79833308343,0.0,1.0
2024-04-08,58.59,58.7101,58.38,58.65,1960,57.480781789813,57.5986080723349,57.2747574823226,57.5396458776674,1997.82251431298,0.0,1.0
2024-04-09,58.86,58.86,58.2501,58.2501,502,57.7456701851578,57.7456701851578,57.1473167321179,57.1473167321179,511.687194992406,0.0,1.0
2024-04-10,57.8,58.11,57.8,57.9916,2153,56.7057379663968,57.0098690869779,56.7057379663968,56.8937106202785,2194.54687414074,0.0,1.0
2024-04-11,58.9,58.9,57.73,58.29,1035,57.784912910394,57.784912910394,56.6370631972334,57.186461350541,1054.9726032214,0.0,1.0
2024-04-12,56.99,57.5265,56.99,57.5265,971,55.9110727803626,56.4374158325939,55.9110727803626,56.4374158325939,989.737582345869,0.0,1.0
2024-04-15,56.56,57.3054,56.56,57.3054,867,55.4892134840728,56.2205016688505,55.4892134840728,56.2205016688505,883.730673423139,0.0,1.0
2024-04-16,55.8,55.93,55.71,55.71,3424,54.7436017045838,54.8711405616016,54.6553055728022,54.6553055728022,3490.07361684064,0.0,1.0
2024-04-17,55.39,55.875,55.39,55.875,456,54.3413637709121,54.8171818144018,54.3413637709121,54.8171818144018,464.799523738122,0.0,1.0
2024-04-18,54.6,55.07,54.6,55.07,585,53.566319947496,54.027421969022,53.566319947496,54.027421969022,596.288862690354,0.0,1.0
2024-04-19,53.45,54.325,53.45,53.9401,504,52.4380915969535,53.2965262114967,52.4380915969535,52.9189130879108,513.725789394766,0.0,1.0
2024-04-22,53.67,53.67,53.2854,53.355,1068,52.6539265857529,52.6539265857529,52.2766077826063,52.3448901245174,1088.60941086034,0.0,1.0
2024-04-23,54.33,54.432,53.5601,53.5601,1012,53.3014315521512,53.4015005015037,52.5461071981663,52.5461071981663,1031.52876759425,0.0,1.0
2024-04-24,55.2,55.4967,54.6601,55.311,1362,54.1549608260399,54.4460437404799,53.6252821421635,54.2638593885705,1388.28278800729,0.0,1.0
2024-04-25,55.08,55.43,54.62,54.62,1433,54.0372326503311,54.3806064961484,53.5859413101141,53.5859413101141,1460.65288929107,0.0,1.0
2024-04-26,56.2,56.2,55.9394,55.9394,659,55.1360289569464,55.1360289569464,54.8803626020322,54.8803626020322,671.716855577681,0.0,1.0
2024-04-29,57.14,57.14,56.67,56.67,931,56.0582329999985,56.0582329999985,55.5971309784725,55.5971309784725,948.965694298667,0.0,1.0
2024-04-30,56.0,56.91,56.0,56.91,761,54.9398153307651,55.83258732989,54.9398153307651,55.83258732989,775.68517009805,0.0,1.0
2024-05-01,55.2,55.5068,55.2,55.31,668,54.1549608260399,54.455952528602,54.1549608260399,54.2628783204396,680.890530388302,0.0,1.0
2024-05-02,56.7,56.7,55.955,56.16,668,55.6265630223997,55.6265630223997,54.8956672648743,55.0967862317101,680.890530388301,0.0,1.0
2024-05-03,57.41,57.41,57.322,57.322,599,56.3231213953433,56.3231213953433,56.2367873998235,56.2367873998235,610.559023506875,0.0,1.0
2024-05-06,58.1818,58.45,57.64,57.64,3245,57.080309778777,57.3434322514861,56.5487670654518,56.5487670654518,3307.6194178294,0.0,1.0
2024-05-07,57.79,58.53,57.7501,58.225,1819,56.6959272850878,57.4219177019586,56.6567826666646,57.1226919220321,1854.10160894659,0.0,1.0
2024-05-08,57.64,58.04,57.4049,57.49,1475,56.5487670654518,56.9411943178144,56.3181179478757,56.4016068458158,1503.46337174064,0.0,1.0
2024-05-09,58.0,58.01,57.52,57.775,1837,56.9019515925782,56.9117622738872,56.431038889743,56.6812112631242,1872.44895856783,0.0,1.0
2024-05-10,57.38,57.82,57.3,57.82,2003,56.2936893514161,56.725359329015,56.2152039009436,56.725359329015,2041.65229396373,0.0,1.0
2024-05-13,57.59,58.0152,57.55,57.55,1173,56.4997136589065,56.9168638281679,56.4604709336702,56.4604709336702,1195.63561698425,0.0,1.0
2024-05-14,58.8,58.8,58.2,58.2,1203,57.6868060973034,57.6868060973034,57.0981652187595,57.0981652187595,1226.21453301965,0.0,1.0
2024-05-15,59.22,59.4106,58.8847,59.14,1612,58.0988547122841,58.2858462980349,57.7699025679911,58.0203692618116,1643.10708830231,0.0,1.0
2024-05-16,59.0,59.31,58.9701,58.9701,1224,57.8830197234847,58.1871508440657,57.8536857863706,57.8536857863706,1247.61977424443,0.0,1.0
2024-05-17,59.47,59.47,58.89,59.0,1500,58.3441217450107,58.3441217450107,57.775102229085,57.8830197234847,1528.94580177014,0.0,1.0
2024-05-20,59.28,59.495,59.14,59.26,1331,58.1577188001385,58.3686484482834,58.0203692618116,58.1380974375204,1356.6845747707,0.0,1.0
2024-05-21,59.0,59.0,58.985,58.985,308,57.8830197234847,57.8830197234847,57.8683037015211,57.8683037015211,313.943537963468,0.0,1.0
2024-05-22,59.69,59.69,59.06,59.69,2072,58.5599567338102,58.5599567338102,57.9418838113391,58.5599567338102,2111.98380084515,0.0,1.0
2024-05-23,58.44,59.35,58.44,59.05,1540,57.333621570177,58.226393569302,57.333621570177,57.93207313003,1569.71768981734,0.0,1.0
2024-05-24,59.55,59.55,59.1865,59.1865,1861,58.4226071954833,58.4226071954833,58.0659889298987,58.0659889298987,1896.91209139615,0.0,1.0
2024-05-28,60.02,60.02,59.76,59.88,3397,58.8837092170093,58.8837092170093,58.6286315029736,58.7463596786824,3462.55259240878,0.0,1.0
2024-05-29,58.63,58.75,58.63,58.75,874,57.5200245150493,57.637752690758,57.5200245150493,57.637752690758,890.8657538314,0.0,1.0
2024-05-30,58.91,58.95,58.58,58.58,993,57.7947235917031,57.8339663169393,57.4709711085039,57.4709711085039,1012.16212077183,0.0,1.0
2024-05-31,58.62,58.67,57.98,58.67,1659,57.5102138337402,57.5592672402855,56.88233022996,57.5592672402855,1691.01405675777,0.0,1.0
2024-06-03,58.77,59.04,58.22,59.04,2424,57.6573740533762,57.9222624487209,57.1177865813776,57.9222624487209,2470.77641566054,0.0,1.0
2024-06-04,58.25,58.25,58.08,58.08,357,57.1472186253048,57.1472186253048,56.9804370430507,56.9804370430507,363.889100821293,0.0,1.0
2024-06-05,59.6543,59.6543,58.73,58.73,2563,58.5249326015368,58.5249326015368,57.6181313281399,57.6181313281399,2612.45872662458,0.0,1.0
2024-06-06,59.27,59.4541,59.12,59.12,2086,58.1479081188294,58.3285227617293,58.0007478991934,58.0007478991934,2126.25396166167,0.0,1.0
2024-06-07,58.81,59.49,58.8,58.88,1774,57.6966167786124,58.3637431076289,57.6868060973034,57.7652915477759,1808.23323489348,0.0,1.0
2024-06-10,59.2314,59.2314,58.9,58.9,717,58.1100388889764,58.1100388889764,57.784912910394,57.784912910394,730.836093246127,0.0,1.0
2024-06-11,58.81,58.8775,58.81,58.8775,296,57.6966167786124,57.7628388774486,57.6966167786124,57.7628388774486,301.711971549307,0.0,1.0
2024-06-12,60.3,60.3,59.5,59.5,2813,59.1584082936631,59.1584082936631,58.3735537889379,58.3735537889379,2867.2830269196,0.0,1.0
2024-06-13,59.57,59.8196,59.57,59.8196,685,58.4422285581014,58.6871031635756,58.4422285581014,58.6871031635756,698.218582808363,0.0,1.0
2024-06-14,58.99,59.225,58.99,59.04,4741,57.8732090421756,58.1037600529386,57.8732090421756,57.9222624487209,4832.48803079482,0.0,1.0
2024-06-17,60.09,60.09,59.08,59.08,694,58.9523839861728,58.9523839861728,57.9615051739572,57.9615051739572,707.392257618984,0.0,1.0
2024-06-18,59.69,59.9447,59.69,59.9447,800,58.5599567338102,58.8098347867521,58.5599567338102,58.8098347867521,815.437760944073,0.0,1.0
2024-06-20,59.46,59.75,58.83,59.7272,1482,58.3343110637017,58.6188208216646,57.7162381412306,58.5964524682799,1510.5984521489,0.0,1.0
2024-06-21,58.53,58.8601,58.53,58.8601,1289,57.4219177019586,57.7457682919708,57.4219177019586,57.7457682919708,1313.87409232114,0.0,1.0
2024-06-24,58.67,58.67,58.26,58.58,1074,57.5592672402855,57.5592672402855,57.1570293066138,57.4709711085039,1094.72519406742,0.0,1.0
2024-06-25,58.56,58.7847,58.56,58.7847,1239,57.4513497458858,57.6717957549005,57.4513497458858,57.6717957549005,1262.90923226213,0.0,1.0
2024-06-26,58.8,58.8,58.53,58.76,9305,57.6868060973034,57.6868060973034,57.4219177019586,57.6475633720671,9484.56045698075,0.0,1.0
2024-06-27,58.78,58.78,58.465,58.465,872,57.9279526438802,57.9279526438802,57.6175187363807,57.6175187363807,884.826023717843,0.2658,1.0
2024-06-28,58.42,59.245,58.42,59.245,549,57.5731710353093,58.3862122216176,57.5731710353093,58.3862122216176,557.075099794834,0.0,1.0
2024-07-01,58.67,58.67,58.66,58.67,540,57.8195471523724,57.8195471523724,57.8096921076899,57.8195471523724,547.942721109673,0.0,1.0
2024-07-02,59.81,59.81,59.81,59.81,127,58.9430222461802,58.9430222461802,58.9430222461802,58.9430222461802,128.868010335053,0.0,1.0
2024-07-03,60.79,60.79,59.87,59.87,3891,59.9088166250677,59.9088166250677,59.0021525142754,59.0021525142754,3948.23171821803,0.0,1.0
2024-07-05,61.2,61.2,60.89,61.17,2992,60.3128734570512,60.3128734570512,60.0073670718929,60.2833083230036,3036.00855844471,0.0,1.0
2024-07-08,62.17,62.17,61.37,61.37,3406,61.2688127912561,61.2688127912561,60.4804092166541,60.4804092166541,3456.09797796212,0.0,1.0
2024-07-09,61.56,61.7756,61.42,61.42,1862,60.6676550656221,60.8801298289773,60.5296844400667,60.5296844400667,1889.38767908558,0.0,1.0
2024-07-10,63.0,63.0,61.98,61.98,1883,62.0867814999056,62.0867814999056,61.0815669422881,61.0815669422881,1910.69656268429,0.0,1.0
2024-07-11,61.8,62.5271,61.8,62.5271,1144,60.9041761380026,61.620736436869,60.9041761380026,61.620736436869,1160.82680175827,0.0,1.0
2024-07-12,63.0,63.0,61.94,61.94,2534,62.0867814999056,62.0867814999056,61.042146763558,61.042146763558,2571.27195424428,0.0,1.0
2024-07-15,62.815,63.1,62.31,62.86,5338,61.9044631732789,62.1853319467309,61.4067834168114,61.9488108743503,5416.5152690434,0.0,1.0
2024-07-16,62.88,62.9899,61.0478,62.31,10741,61.9685209637153,62.0768279047763,60.1628796769831,61.4067834168114,10898.9866063685,0.0,1.0
2024-07-17,61.17,61.275,61.01,61.01,742,60.2833083230036,60.3867862921701,60.1256276080832,60.1256276080832,752.913887154403,0.0,1.0
2024-07-18,61.08,61.655,61.08,61.655,235,60.1946129208609,60.761277990106,60.1946129208609,60.761277990106,238.456554556987,0.0,1.0
2024-07-19,59.13,60.24,59.13,60.24,1810,58.2728792077686,59.3667891675288,58.2728792077686,59.3667891675288,1836.6228244602,0.0,1.0
2024-07-22,60.86,60.86,59.73,60.55,798,59.9778019378453,59.9778019378453,58.86418188872,59.6722955526871,809.737576750962,0.0,1.0
2024-07-23,59.52,59.96,59.52,59.72,1370,58.657225950387,59.0908479164181,58.657225950387,58.8543268440375,1390.1509776301,0.0,1.0
2024-07-24,57.68,58.325,56.96,58.05,1993,56.8438977288025,57.4795481108253,56.1343345116607,57.2085343820559,2022.31452439181,0.0,1.0
2024-07-25,56.38,56.8232,56.38,56.6,14023,55.5627419200743,55.9995175004038,55.5627419200743,55.7795529030898,14229.260700224,0.0,1.0
2024-07-26,56.85,57.1392,56.85,57.1392,676,56.0259290201529,56.3109369123715,56.0259290201529,56.3109369123715,685.943110129887,0.0,1.0
2024-07-29,57.2,57.25,56.8559,56.8559,1447,56.3708555840413,56.4201308074539,56.0317434965156,56.0317434965156,1468.28355082536,0.0,1.0
2024-07-30,55.74,56.05,55.74,56.05,416,54.9320190603927,55.2375254455509,54.9320190603927,55.2375254455509,422.118837003007,0.0,1.0
2024-07-31,57.4,57.5319,57.0,57.25,1001,56.5679564776918,56.6979445170543,56.1737546903908,56.4201308074539,1015.72345153849,0.0,1.0
2024-08-01,54.89,56.85,54.8,56.83,1285,54.0943402623781,56.0259290201529,54.0056448602354,56.0062189307879,1303.90073449246,0.0,1.0
2024-08-02,52.93,53.665,52.93,53.6,1488,52.1627515046032,52.8870972887688,52.1627515046032,52.8230394983324,1509.88660927999,0.0,1.0
2024-08-05,51.3876,52.0799,50.88,50.88,4750,50.6427094127706,51.3249741561418,50.1424673446857,50.1424673446857,4819.86652827954,0.0,1.0
2024-08-06,51.76,51.76,51.76,51.76,474,51.0097112767479,51.0097112767479,51.0097112767479,51.0097112767479,480.971944085157,0.0,1.0
2024-08-07,50.83,51.91,50.83,51.91,3643,50.093192121273,51.1575369469857,50.093192121273,51.1575369469857,3696.58395000471,0.0,1.0
2024-08-08,52.54,52.54,52.09,52.09,500,51.7784047619848,51.7784047619848,51.3349277512712,51.3349277512712,507.354371397845,0.0,1.0
2024-08-09,52.91,52.91,52.345,52.69,2200,52.1430414152382,52.1430414152382,51.5862313906755,51.9262304322226,2232.35923415052,0.0,1.0
2024-08-12,52.4,52.86,52.34,52.49,2268,51.6404341364294,52.0937661918256,51.5813038683343,51.7291295385722,2301.35942866063,0.0,1.0
2024-08-13,53.75,53.845,52.8,52.8,1854,52.9708651685703,53.0644880930543,52.0346359237304,52.0346359237304,1881.27000914321,0.0,1.0
2024-08-14,53.97,53.97,53.42,53.42,718,53.1876761515858,53.1876761515858,52.645648694047,52.645648694047,728.560877327306,0.0,1.0
2024-08-15,55.1,55.34,54.975,54.975,1561,54.3012962007111,54.5378172730917,54.1781081421795,54.1781081421795,1583.96034750407,0.0,1.0
2024-08-16,55.58,55.58,55.53,55.53,293,54.7743383454723,54.7743383454723,54.7250631220597,54.7250631220597,297.309661639137,0.0,1.0
2024-08-19,56.2,56.2,55.46,55.46,1534,55.3853511157888,55.3853511157888,54.656077809282,54.656077809282,1556.56321144859,0.0,1.0
2024-08-20,56.16,56.16,55.84,56.08,547,55.3459309370587,55.3459309370587,55.0305695072179,55.2670905795985,555.045682309243,0.0,1.0
2024-08-21,56.54,56.56,56.18,56.18,1040,55.7204226349947,55.7401327243597,55.3656410264238,55.3656410264238,1055.29709250752,0.0,1.0
2024-08-22,55.74,55.865,55.21,55.865,445,54.9320190603927,55.0552071189242,54.4097016922189,55.0552071189242,451.545390544082,0.0,1.0
2024-08-23,56.51,56.6109,55.91,55.91,1740,55.6908575009471,55.7902949017938,55.0995548199956,55.0995548199956,1765.5932124645,0.0,1.0
2024-08-26,55.99,56.795,55.95,56.16,631,55.1783951774558,55.971726274399,55.1389749987257,55.3459309370587,640.281216704081,0.0,1.0
2024-08-27,56.525,56.525,56.1522,56.3701,1047,55.7056400679709,55.7056400679709,55.3382440022064,55.5529854258386,1062.40005370709,0.0,1.0
2024-08-28,55.35,56.2,55.35,56.2,2002,54.5476723177742,55.3853511157888,54.5476723177742,55.3853511157888,2031.44690307697,0.0,1.0
2024-08-29,55.915,56.6992,55.74,56.11,1385,55.1044823423369,55.8773149463404,54.9320190603927,55.2966557136461,1405.37160877203,0.0,1.0
2024-08-30,56.605,56.605,56.08,56.31,1006,55.7844804254311,55.7844804254311,55.2670905795985,55.4937566072966,1020.79699525246,0.0,1.0
2024-09-03,53.84,55.0,53.84,54.51,2162,53.059560570713,54.2027457538859,53.059560570713,53.7198485644421,2193.80030192428,0.0,1.0
2024-09-04,54.255,54.39,54.09,54.39,415,53.4685449250378,53.6015880282518,53.3059366877761,53.6015880282518,421.104128260212,0.0,1.0
2024-09-05,54.26,54.26,54.26,54.26,156,53.473472447379,53.473472447379,53.473472447379,53.473472447379,158.294563876128,0.0,1.0
2024-09-06,52.24,53.7,52.24,53.7,600,51.482753421509,52.9215899451576,51.482753421509,52.9215899451576,608.825245677415,0.0,1.0
2024-09-09,52.65,52.8599,52.4,52.76,1469,51.8868102534925,52.0936676413787,51.6404341364294,51.9952157450003,1490.60714316687,0.0,1.0
2024-09-10,52.55,52.55,51.76,52.09,774,51.7882598066673,51.7882598066673,51.0097112767479,51.3349277512712,785.384566923865,0.0,1.0
2024-09-11,54.11,54.11,52.6922,52.99,1690,53.3256467771412,53.3256467771412,51.9283985420528,52.2218817726984,1714.85777532472,0.0,1.0
2024-09-12,54.16,54.4285,53.81,54.0,968,53.3749220005538,53.6395299502796,53.0299954366654,53.2172412856334,982.238063026229,0.0,1.0
2024-09-13,55.19,55.19,54.55,54.55,573,54.3899916028538,54.3899916028538,53.7592687431722,53.7592687431722,581.428109621931,0.0,1.0
2024-09-16,54.42,54.53,54.42,54.53,327,53.6311531622994,53.7395586538072,53.6311531622994,53.7395586538072,331.809758894191,0.0,1.0
2024-09-17,54.47,55.3899,54.38,54.8,1891,53.680428385712,54.5869939460575,53.5917329835693,54.0056448602354,1918.81423262665,0.0,1.0
2024-09-18,54.93,54.9399,54.54,54.9399,895,54.1337604411082,54.1435169353439,53.7494136984897,54.1435169353439,908.164324802143,0.0,1.0
2024-09-19,56.1,56.6942,55.9,55.95,1321,55.2868006689636,55.8723874239992,55.0896997753131,55.1389749987257,1340.43024923311,0.0,1.0
2024-09-20,55.4,55.62,55.08,55.61,857,54.5969475411868,54.8137585242024,54.2815861113461,54.8039034795199,869.605392575908,0.0,1.0
2024-09-23,56.0,56.0,55.64,55.64,746,55.1882502221383,55.1882502221383,54.8334686135674,54.8334686135674,756.972722125586,0.0,1.0
2024-09-24,57.24,57.24,56.76,56.76,367,56.4102757627714,56.4102757627714,55.9372336180102,55.9372336180102,372.398108606019,0.0,1.0
2024-09-25,56.72,56.905,56.67,56.77,1633,55.8978134392801,56.0801317659068,55.8485382158675,55.9470886626927,1657.01937698536,0.0,1.0
2024-09-26,58.86,58.86,58.15,58.39,1179,58.0629667560308,58.0629667560308,57.3625809864626,57.5993311057533,1195.18419187204,0.057,1.0
2024-09-27,58.51,58.731,58.51,58.731,448,57.7177061653986,57.9357135669121,57.7177061653986,57.9357135669121,454.149718370378,0.0,1.0
2024-09-30,58.0,58.19,58.0,58.19,532,57.214612161906,57.4020393396777,57.214612161906,57.4020393396777,539.302790564824,0.0,1.0
2024-10-01,57.69,58.08,57.18,58.08,570,56.9088099244889,57.2935288683362,56.4057159209963,57.2935288683362,577.824418462311,0.0,1.0
2024-10-02,57.54,57.8823,57.54,57.88,1871,56.7608410999322,57.0985059575705,56.7608410999322,57.0962371022607,1896.68331042629,0.0,1.0
2024-10-03,56.99,57.39,56.85,56.85,2697,56.2182887432245,56.6128722753756,56.0801845069716,56.0801845069716,2734.02185367167,0.0,1.0
2024-10-04,58.095,58.095,57.37,57.37,1810,57.3083257507919,57.3083257507919,56.593143098768,56.593143098768,1834.84596038032,0.0,1.0
2024-10-07,58.62,58.62,57.91,58.1,2455,57.8262166367401,57.8262166367401,57.125830867172,57.3132580449438,2488.69990758768,0.0,1.0
2024-10-08,57.77,57.77,57.69,57.7,887,56.9877266309191,56.9877266309191,56.9088099244889,56.9186745127927,899.175893291351,0.0,1.0
2024-10-09,57.92,58.2783,57.62,57.62,1902,57.1356954554758,57.4891436544001,56.8397578063625,56.8397578063625,1928.10884897424,0.0,1.0
2024-10-10,57.8816,57.8816,57.52,57.8385,1462,57.0978154363893,57.0978154363893,56.7411119233247,57.0552990608,1482.06894700333,0.0,1.0
2024-10-11,57.88,57.94,57.8143,57.87,1121,57.0962371022607,57.1554246320833,57.0314267571048,57.0863725139569,1136.38802297588,0.0,1.0
2024-10-14,58.14,58.375,58.14,58.181,3845,57.3527163981589,57.5845342232976,57.3527163981589,57.3931612102043,3897.78050699576,0.0,1.0
2024-10-15,57.0,57.0859,56.86,56.901,1289,56.2281533315283,56.3128901450577,56.0900490952754,56.1304939073209,1306.69416736477,0.0,1.0
2024-10-16,57.55,57.55,57.04,57.1,2304,56.770705688236,56.770705688236,56.2676116847434,56.3267992145661,2335.62712304766,0.0,1.0
2024-10-17,56.99,57.65,56.99,57.65,8154,56.2182887432245,56.8693515712738,56.2182887432245,56.8693515712738,8265.93036516085,0.0,1.0
2024-10-18,57.29,57.7152,56.19,57.54,3618,56.5142263923378,56.9336686870144,55.4291216789224,56.7608410999322,3667.66446666078,0.0,1.0
2024-10-21,57.34,57.34,56.82,57.017,585,56.5635493338567,56.5635493338567,56.0505907420603,56.2449231316447,593.03032421132,0.0,1.0
2024-10-22,57.31,57.4933,57.15,57.15,1085,56.5339555689454,56.7147734725536,56.3761221560849,56.3761221560849,1099.89384917826,0.0,1.0
2024-10-23,57.42,57.47,56.8419,56.8419,3612,56.6424660402869,56.6917889818058,56.0721941904456,56.0721941904456,3661.58210436117,0.0,1.0
2024-10-24,57.56,57.56,57.36,57.4573,1106,56.7805702765398,56.7805702765398,56.5832785104643,56.67926095466,1121.18211722687,0.0,1.0
2024-10-25,58.39,58.61,58.074951,58.16,1714,57.5993311057533,57.8163520484364,57.2885482377016,57.3724455747664,1737.52816358667,0.0,1.0
2024-10-28,58.99,58.99,58.62,58.62,1432,58.1912064039799,58.1912064039799,57.8262166367401,57.8262166367401,1451.65713550532,0.0,1.0
2024-10-29,58.95,59.0,58.68,58.765,2549,58.1517480507648,58.2010709922837,57.8854041665628,57.9692531671449,2583.99025028146,0.0,1.0
2024-10-30,57.83,58.34,57.83,58.34,411,57.0469141607418,57.5500081642344,57.0469141607418,57.5500081642344,416.641817522824,0.0,1.0
2024-10-31,56.76,56.76,56.7199,56.7199,321,55.9914032122376,55.9914032122376,55.9518462131395,55.9518462131395,325.406383028775,0.0,1.0
2024-11-01,56.67,57.36,56.67,57.36,391,55.9026219175037,56.5832785104643,55.9026219175037,56.5832785104643,396.367276524146,0.0,1.0
2024-11-04,57.16,57.16,57.16,57.16,329,56.3859867443887,56.3859867443887,56.3859867443887,56.3859867443887,333.516199428246,0.0,1.0
2024-11-05,57.23,57.23,57.16,57.16,807,56.4550388625152,56.4550388625152,56.3859867443887,56.3859867443887,818.07772929664,0.0,1.0
2024-11-06,58.0,58.0,57.79,57.79,1326,57.214612161906,57.214612161906,57.0074558075267,57.0074558075267,1344.20206821232,0.0,1.0
2024-11-07,59.03,59.5486,58.62,58.62,4981,58.230664757195,58.7422423066289,57.8262166367401,57.8262166367401,5049.37443572065,0.0,1.0
2024-11-08,58.8,59.1244,58.68,58.895,1978,58.0037792262081,58.3237864707827,57.8854041665628,58.097492815094,2005.15210476921,0.0,1.0
2024-11-11,59.05,59.56,58.55,59.17,1011,58.2503939338025,58.7534879372952,57.7571645186137,58.3687689934479,1024.87804748315,0.0,1.0
2024-11-12,58.01,58.56,58.01,58.56,538,57.2244767502098,57.7670291069175,57.2244767502098,57.7670291069175,545.385152864427,0.0,1.0
2024-11-13,57.86,58.5,57.86,58.185,1024,57.0765079256531,57.7078415770948,57.0765079256531,57.3971070455259,1038.05649913229,0.0,1.0
2024-11-14,57.56,58.04,57.01,58.04,737,56.7805702765398,57.2540705151211,56.2380179198321,57.2540705151211,747.116835801269,0.0,1.0
2024-11-15,56.654,56.95,56.6262,56.95,763,55.8868385762176,56.1788303900094,55.8594150207331,56.1788303900094,773.47373909955,0.0,1.0
2024-11-18,57.19,57.3,56.68,56.68,4013,56.4155805093,56.5240909806416,55.9124865058074,55.9124865058074,4068.08665138466,0.0,1.0
2024-11-19,57.7,57.7,57.508551,57.66,837,56.9186745127927,56.9186745127927,56.7298179561757,56.8792161595776,848.489540794657,0.0,1.0
2024-11-20,56.97,57.29,56.91,57.29,29902,56.198559566617,56.5142263923378,56.1393720367943,56.5142263923378,30312.4662471228,0.0,1.0
2024-11-21,57.13,57.29,56.8345,57.27,4356,56.3563929794774,56.5142263923378,56.0648943951008,56.4944972157303,4415.79502951198,0.0,1.0
2024-11-22,57.95,57.95,57.45,57.45,940,57.1652892203871,57.1652892203871,56.6720598051983,56.6720598051983,952.903426937847,0.0,1.0
2024-11-25,58.09,58.6,58.09,58.2,793,57.30339345664,57.8064874601326,57.30339345664,57.4119039279815,803.885550597566,0.0,1.0
2024-11-26,58.0,58.02,57.99,58.02,1643,57.214612161906,57.2343413385135,57.2047475736022,57.2343413385135,1665.55354304136,0.0,1.0
2024-11-27,57.2776,57.2776,57.2776,57.2776,106,56.5019943028411,56.5019943028411,56.5019943028411,56.5019943028411,107.455067292991,0.0,1.0
2024-11-29,57.65,58.0,57.1,57.1,3412,56.8693515712738,57.214612161906,56.3267992145661,56.3267992145661,3458.8366943744,0.0,1.0
2024-12-02,58.74,58.7518,57.4104,58.03,2797,57.9445916963855,57.9562319105839,56.6329960355153,57.2442059268173,2835.39455866506,0.0,1.0
2024-12-03,58.04,58.4175,57.85,57.85,1357,57.2540705151211,57.6264587235887,57.0666433373493,57.0666433373493,1375.62760676027,0.0,1.0
2024-12-04,58.61,58.67,58.43,58.43,1330,57.8163520484364,57.875539578259,57.6387894589684,57.6387894589684,1348.25697641206,0.0,1.0
2024-12-05,58.66,59.4,58.6,58.83,8797,57.8656749899553,58.5956545244347,57.8064874601326,58.0333729911195,8917.75685826833,0.0,1.0
2024-12-06,59.05,59.54,58.83,59.54,1213,58.2503939338025,58.7337587606876,58.0333729911195,58.7337587606876,1229.6509115698,0.0,1.0
2024-12-09,59.84,60.1933,59.3,59.3,14013,59.0296964098009,59.3782123145734,58.497008641397,58.497008641397,14205.3571507235,0.0,1.0
2024-12-10,59.0,59.5399,59.0,59.5399,2534,58.2010709922837,58.7336601148046,58.2010709922837,58.7336601148046,2568.78434453245,0.0,1.0
2024-12-11,60.1748,60.35,59.49,59.85,19802,59.3599628262114,59.5327904132935,58.6844358191687,59.0395609981047,20073.8230427907,0.0,1.0
2024-12-12,60.34,60.34,59.9087,60.02,2895,59.5229258249898,59.5229258249898,59.0974661314479,59.2072589992689,2934.73980955858,0.0,1.0
2024-12-13,59.53,59.86,59.53,59.86,418,59.0086848367139,59.3357949659952,59.0086848367139,59.3357949659952,421.692841805517,0.2887,1.0
2024-12-16,60.1,60.44,59.46,59.46,4288,59.5736932418361,59.9107157992774,58.9392978395936,58.9392978395936,4325.88254943076,0.0,1.0
2024-12-17,60.3,60.3,59.9914,60.29,470,59.7719418050369,59.7719418050369,59.4660442720181,59.7620293768769,474.152238393763,0.0,1.0
2024-12-18,57.63,60.6,57.63,59.95,1214,57.1253234863064,60.0693146498381,57.1253234863064,59.4250068194355,1224.72514342559,0.0,1.0
2024-12-19,57.41,58.08,57.41,58.08,685,56.9072500667855,57.5713827535082,56.9072500667855,57.5713827535082,691.051666595166,0.0,1.0
2024-12-20,58.02,59.1,57.44,57.44,1908,57.5119081845479,58.5824504258322,56.9369873512657,56.9369873512657,1924.85632096873,0.0,1.0
2024-12-23,58.84,59.03,58.11,58.32,1883,58.3247272936712,58.5130634287119,57.6011200379883,57.8092810293491,1899.63545722437,0.0,1.0
2024-12-24,60.0491,60.05,59.45,59.45,24539,59.5232389825015,59.5241311010359,58.9293854114336,58.9293854114336,24755.7910169033,0.0,1.0
2024-12-26,60.275,60.275,60.0,60.0,1570,59.7471607346368,59.7471607346368,59.4745689602357,59.4745689602357,1583.87024314512,0.0,1.0
2024-12-27,59.16,59.16,59.16,59.16,606,58.6419249947924,58.6419249947924,58.6419249947924,58.6419249947924,611.353737163023,0.0,1.0
2024-12-30,58.6096,58.6096,58.3457,58.45,840,58.0963449488639,58.0963449488639,57.8347559697204,57.9381425954296,847.42102181013,0.0,1.0
2024-12-31,58.0849,59.0899,58.0849,58.5316,632,57.5762398433066,58.5724388733905,57.5762398433066,58.0190280092156,637.583435457145,0.0,1.0
2025-01-02,57.59,58.5199,57.59,58.43,4724,57.0856737736663,58.0074304682683,57.0856737736663,57.9183177391096,4765.7344131322,0.0,1.0
2025-01-03,59.3979,59.6899,58.8859,58.9556,1639,58.8777416607198,59.1671845629929,58.3702253389257,58.4393149632012,1653.47982707953,0.0,1.0
2025-01-06,60.5222,60.89,60.39,60.39,1051,59.992195958753,60.3567750664792,59.8611536584773,59.8611536584773,1060.28511181244,0.0,1.0
2025-01-07,60.0,61.0,60.0,61.0,2360,59.4745689602357,60.4658117762396,59.4745689602357,60.4658117762396,2380.84953746656,0.0,1.0
2025-01-08,59.0,59.3661,58.7,59.3661,1213,58.4833261442318,58.8462201391708,58.1859532994306,58.8462201391708,1223.71630887582,0.0,1.0
2025-01-10,58.43,62.02,57.91,62.0,13437,57.9183177391096,61.4768794485637,57.4028714747875,61.4570545922436,13555.7098453128,0.0,1.0
2025-01-13,57.67,57.67,57.0408,57.0408,385,57.1649731989466,57.1649731989466,56.5412832191169,56.5412832191169,388.401301662976,0.0,1.0
2025-01-14,58.56,58.56,57.8026,58.0701,4352,58.0471793051901,58.0471793051901,57.2964119963487,57.5615694496297,4390.44796061629,0.0,1.0
2025-01-15,59.33,59.9,59.175,59.175,1480,58.8104362735131,59.3754446786353,58.6567936370325,58.6567936370325,1493.07513366547,0.0,1.0
2025-01-16,59.3,59.7101,59.21,59.7101,745,58.780698989033,59.1872076678762,58.6914871355926,59.1872076678762,751.581739581603,0.0,1.0
2025-01-17,60.44,60.44,59.59,59.59,2081,59.9107157992774,59.9107157992774,59.0681594056741,59.0681594056741,2099.38469807962,0.0,1.0
2025-01-21,60.94,60.94,60.694,60.694,834,60.4063372072794,60.4063372072794,60.1624914745424,60.1624914745424,841.368014511486,0.0,1.0
2025-01-22,60.94,61.1653,60.94,61.1653,1363,60.4063372072794,60.6296642137251,60.4063372072794,60.6296642137251,1375.04149134191,0.0,1.0
2025-01-23,60.81,60.98,60.81,60.98,228,60.2774756411989,60.4459869199196,60.2774756411989,60.4459869199196,230.014277348464,0.0,1.0
2025-01-24,60.6473,61.31,60.58,61.31,1913,60.1162004350351,60.7730970492009,60.049489793518,60.7730970492009,1929.90049371759,0.0,1.0
2025-01-27,58.23,58.885,58.2,58.26,850,57.7200691759088,58.3693332203913,57.6903318914287,57.7498064603889,857.509367307869,0.0,1.0
2025-01-28,58.62,58.62,57.7,57.7,1187,58.1066538741503,58.1066538741503,57.1947104834267,57.1947104834267,1197.4866105817,0.0,1.0
2025-01-29,58.4,58.7422,57.93,58.4938,1088,57.8885804546294,58.227783746266,57.4226963311076,57.9815590307706,1097.61199015407,0.0,1.0
2025-01-30,59.57,59.57,59.0,59.016,933,59.048334549354,59.048334549354,58.4833261442318,58.4991860292879,941.242634939109,0.0,1.0
2025-01-31,58.41,59.6753,58.41,59.55,1628,57.8984928827895,59.1527124178792,57.8984928827895,59.028509693034,1642.38264703201,0.0,1.0
2025-02-03,57.3596,57.6071,54.13,56.8,4264,56.857291428859,57.1026240258199,53.6559736302927,56.3025919490231,4301.67052023618,0.0,1.0
2025-02-04,58.56,58.56,57.77,57.77,1158,58.0471793051901,58.0471793051901,57.264097480547,57.264097480547,1168.23040863825,0.0,1.0
2025-02-05,58.34,58.6165,58.0,58.0,2094,57.8291058856692,58.1031845242943,57.4920833282279,57.4920833282279,2112.49954722668,0.0,1.0
2025-02-06,59.02,59.02,58.3629,58.71,1502,58.5031510005519,58.5031510005519,57.8518053461557,58.1958657275907,1515.26949376049,0.0,1.0
2025-02-07,57.96,58.4304,57.72,57.94,4571,57.4524336155877,57.918714236236,57.2145353397468,57.4326087592676,4611.38272701679,0.0,1.0
2025-02-10,58.76,58.76,58.49,58.49,429,58.2454278683908,58.2454278683908,57.9777923080698,57.9777923080698,432.790021853031,0.0,1.0
2025-02-11,57.97,58.3,57.96,58.18,1409,57.4623460437477,57.789456173029,57.4524336155877,57.6705070351086,1421.44788063152,0.0,1.0
2025-02-12,58.575,58.575,58.195,58.195,322,58.0620479474301,58.0620479474301,57.6853756773486,57.6853756773486,324.844725027217,0.0,1.0
2025-02-13,59.5988,59.6759,58.79,58.79,1210,59.0768823424549,59.1533071635688,58.275165152871,58.275165152871,1220.6898052265,0.0,1.0
2025-02-14,60.55,60.55,59.825,59.89,1850,60.0197525090379,60.0197525090379,59.301101467435,59.3655322504753,1866.34391708183,0.0,1.0
2025-02-18,60.68,60.74,60.41,60.41,1378,60.1486140751184,60.2080886440786,59.8809785147973,59.8809785147973,1390.17400958852,0.0,1.0
2025-02-19,61.77,61.77,61.24,61.24,1198,61.2290687445627,61.2290687445627,60.7037100520806,60.7037100520806,1208.58379062921,0.0,1.0
2025-02-20,61.31,61.31,61.31,61.31,510,60.7730970492009,60.7730970492009,60.7730970492009,60.7730970492009,514.505620384722,0.0,1.0
2025-02-21,60.1,61.71,60.08,61.71,1573,59.5736932418361,61.1695941756024,59.553868385516,61.1695941756024,1586.89674679445,0.0,1.0
2025-02-24,59.86,60.0187,59.26,60.0187,766,59.3357949659952,59.493105200895,58.7410492763928,59.493105200895,772.767265126856,0.0,1.0
2025-02-25,58.7,59.17,58.7,59.17,206,58.1859532994306,58.6518374229525,58.1859532994306,58.6518374229525,207.819917253437,0.0,1.0
2025-02-26,59.01,59.455,59.01,59.12,645,58.4932385723918,58.9343416255136,58.4932385723918,58.6022752821523,650.698284604207,0.0,1.0
2025-02-27,57.29,59.17,57.29,59.17,1402,56.7883009288651,58.6518374229525,56.7883009288651,58.6518374229525,1414.3860387831,0.0,1.0
2025-02-28,57.07,57.235,56.09,56.49,6274,56.5702275093442,56.7337825739849,55.5988095496604,55.9953066760619,6329.42796528185,0.0,1.0
2025-03-03,56.25,56.25,55.87,55.87,180,55.757408400221,55.757408400221,55.3807361301395,55.3807361301395,181.590218959314,0.0,1.0
2025-03-04,55.57,56.38,54.73,55.25,1964,55.0833632853383,55.8862699663015,54.250719319895,54.7661655842171,1981.35105575607,0.0,1.0
2025-03-05,57.15,57.53,56.16,56.16,2653,56.6495269346245,57.026199204706,55.6681965467806,55.6681965467806,2676.43806055033,0.0,1.0
2025-03-06,56.67,57.15,55.8001,56.63,1749,56.1737303829426,56.6495269346245,55.3114482573008,56.1340806703025,1764.45162755466,0.0,1.0
2025-03-07,57.275,57.275,56.23,56.32,3322,56.773432286625,56.773432286625,55.7375835439009,55.8267953973413,3351.34837434911,0.0,1.0
2025-03-10,54.97,54.97,54.95,54.95,1775,54.488617595736,54.488617595736,54.4687927394159,54.4687927394159,1790.68132584879,0.0,1.0
2025-03-11,55.58,55.58,54.815,54.815,576,55.0932757134984,55.0932757134984,54.3349749592553,54.3349749592553,581.088700669803,0.0,1.0
2025-03-12,55.65,55.94,55.65,55.94,1302,55.1626627106186,55.4501231272598,55.1626627106186,55.4501231272598,1313.5025838057,0.0,1.0
2025-03-13,54.82,54.85,54.82,54.85,332,54.3399311733354,54.3696684578155,54.3399311733354,54.3696684578155,334.933070524956,0.0,1.0
2025-03-14,56.47,56.47,56.1,56.1,527,55.9754818197419,55.9754818197419,55.6087219778204,55.6087219778204,531.655807730879,0.0,1.0
2025-03-17,56.84,57.09,56.8,56.8,1172,56.3422416616633,56.5900523656643,56.3025919490231,56.3025919490231,1182.35409233509,0.0,1.0
2025-03-18,56.92,56.92,56.44,56.64,16773,56.4215410869436,56.4215410869436,55.9457445352617,56.1439930984625,16921.1819033587,0.0,1.0
2025-03-19,57.59,57.75,56.46,57.05,1404,57.0856737736663,57.2442726242269,55.9655693915818,56.5504026530241,1416.40370788264,0.0,1.0
2025-03-20,57.18,57.18,56.55,56.97,2183,56.6792642191046,56.6792642191046,56.0547812450222,56.4711032277438,2202.28582215657,0.0,1.0
2025-03-21,56.38,56.74,56.38,56.74,401,55.8862699663015,56.2431173800629,55.8862699663015,56.2431173800629,404.54265445936,0.0,1.0
2025-03-24,57.53,57.53,57.53,57.53,307,57.026199204706,57.026199204706,57.026199204706,57.026199204706,309.712206780607,0.0,1.0
2025-03-25,57.96,57.96,57.96,57.96,142,57.4524336155877,57.4524336155877,57.4524336155877,57.4524336155877,143.254506067903,0.0,1.0
2025-03-26,56.72,57.5,56.72,57.5,651,56.2232925237428,56.9964619202259,56.2232925237428,56.9964619202259,656.751291902851,0.0,1.0
2025-03-27,55.73,55.73,55.73,55.73,483,55.2419621358989,55.2419621358989,55.2419621358989,55.2419621358989,487.267087540825,0.0,1.0
2025-03-28,54.2,54.2,52.73,54.0,1656,53.7253606274129,53.7253606274129,52.2682336878872,53.5271120642121,1670.63001442569,0.0,1.0
2025-03-31,53.45,53.635,52.77,52.77,1108,52.98192851541,53.1653084363707,52.3078834005273,52.3078834005273,1117.78868114955,0.0,1.0
2025-04-01,53.85,53.975,53.091,53.091,1202,53.3784256418116,53.5023309938121,52.6260723444646,52.6260723444646,1212.6191288283,0.0,1.0
2025-04-02,54.4,54.59,53.49,53.49,1982,53.9236091906137,54.1119453256545,53.0215782280501,53.0215782280501,1999.510077652,0.0,1.0
2025-04-03,50.875,51.77,50.7668,51.77,1482,50.4294782641999,51.3166405845234,50.3222257915083,51.3166405845234,1495.09280276501,0.0,1.0
2025-04-04,47.45,48.175,47.41,48.1044,3380,47.0344716193864,47.7531226609893,46.9948219067463,47.6831409181794,3409.860778236,0.0,1.0
2025-04-07,46.99,46.99,41.1,42.71,11167,46.5784999240246,46.5784999240246,40.7400797377615,42.3359806715278,11265.6554173259,0.0,1.0
2025-04-08,45.2,47.87,44.06,47.71,6182,44.8041752833776,47.4507936021081,43.6741584731331,47.2921947515474,6236.61518670264,0.0,1.0
2025-04-09,51.19,51.19,44.75,44.75,3972,50.7417197512411,50.7417197512411,44.3581160161758,44.3581160161758,4007.09083170219,0.0,1.0
2025-04-10,48.2,48.61,47.0768,48.61,1327,47.7779037313894,48.184313285951,46.6645398004537,48.184313285951,1338.72344755005,0.0,1.0
2025-04-11,49.43,50.09,47.98,48.14,1964,48.9971323950742,49.6513526536368,47.5598303118685,47.7184291624291,1981.35105575607,0.0,1.0
2025-04-14,50.22,50.89,49.33,49.33,5372,49.7802142197173,50.4443469064399,48.8980081134738,48.8980081134738,5419.45920138574,0.0,1.0
2025-04-15,50.78,50.78,50.5,50.5,1561,50.3353101966795,50.3353101966795,50.0577622081984,50.0577622081984,1574.79073219716,0.0,1.0
2025-04-16,48.78,49.0998,48.78,49.0998,327,48.3528245646716,48.6698240172297,48.3528245646716,48.6698240172297,329.888897776087,0.0,1.0
2025-04-17,49.56,49.84,48.28,49.84,2695,49.1259939611547,49.4035419496358,47.8572031566697,49.4035419496358,2718.80911164083,0.0,1.0
2025-04-21,48.5,48.5,46.9,47.7,50832,48.0752765761905,48.0752765761905,46.4892880705843,47.2822823233874,51281.0778341102,0.0,1.0
2025-04-22,48.62,48.9566,48.32,48.9566,1541,48.194225714111,48.5278780459779,47.8968528693098,48.5278780459779,1554.61404120168,0.0,1.0
2025-04-23,51.26,51.79,49.8,51.79,3408,50.8111067483614,51.3364654408435,49.3638922369956,51.3364654408435,3438.10814562967,0.0,1.0
2025-04-24,52.09,52.25,50.54,50.54,4866,51.6338382856447,51.7924371362053,50.0974119208386,50.0974119208386,4908.98891920011,0.0,1.0
2025-04-25,52.86,52.875,51.88,51.88,1458,52.3970952539677,52.4119638962077,51.4256772942838,51.4256772942838,1470.88077357044,0.0,1.0
2025-04-28,53.9,53.9,52.31,52.53,997,53.4279877826118,53.4279877826118,51.8519117051655,52.0699851246864,1005.80804612464,0.0,1.0
2025-04-29,53.99,53.99,53.025,53.025,2731,53.5171996360521,53.5171996360521,52.5606503186083,52.5606503186083,2755.1271554327,0.0,1.0
2025-04-30,52.79,52.79,51.92,52.046,3092,52.3277082568474,52.3277082568474,51.465327006924,51.5902236017405,3119.3164279011,0.0,1.0
2025-05-01,53.18,53.415,53.18,53.415,489,52.7142929550889,52.9472350168499,52.7142929550889,52.9472350168499,493.320094839469,0.0,1.0
2025-05-02,53.67,54.89,53.67,54.89,479,53.2000019349309,54.4093181704556,53.2000019349309,54.4093181704556,483.231749341729,0.0,1.0
2025-05-05,53.37,53.65,53.37,53.65,638,52.9026290901297,53.1801770786108,52.9026290901297,53.1801770786108,643.636442755789,0.0,1.0
2025-05-06,53.38,53.85,53.38,53.85,1996,52.9125415182897,53.3784256418116,52.9125415182897,53.3784256418116,2013.63376134883,0.0,1.0
2025-05-07,53.21,54.51,53.21,54.37,2078,52.744030239569,54.0326459003741,52.744030239569,53.8938719061336,2096.3581944303,0.0,1.0
2025-05-08,54.17,55.9899,54.17,54.6797,713,53.6956233429328,55.4995861437784,53.6956233429328,54.20085980625,719.299033988837,0.0,1.0
2025-05-09,55.98,55.98,54.55,54.55,444,55.4897728398999,55.4897728398999,54.0722956130143,54.0722956130143,447.92254009964,0.0,1.0
2025-05-12,57.48,58.73,57.21,58.73,1929,56.9766370639058,58.2156905839107,56.7090015035848,58.2156905839107,1946.04184651398,0.0,1.0
2025-05-13,58.12,59.1608,57.9,57.9,1589,57.6110324661483,58.6427179890452,57.3929590466275,57.3929590466275,1603.03809959083,0.0,1.0
2025-05-14,59.22,59.22,58.47,59.1546,663,58.7013995637527,58.7013995637527,57.9579674517497,58.636572283586,668.857306500138,0.0,1.0
2025-05-15,57.94,58.9,57.86,57.86,771,57.4326087592676,58.3842018626314,57.3533093339873,57.3533093339873,777.811437875727,0.0,1.0
2025-05-16,58.14,58.83,57.73,57.91,2541,57.6308573224684,58.3148148655111,57.2244477679068,57.4028714747875,2563.44859097564,0.0,1.0
2025-05-19,59.11,59.11,57.62,57.9965,515,58.5923628539922,58.5923628539922,57.1154110581464,57.4886139783718,519.549793133592,0.0,1.0
2025-05-20,58.6,58.7347,57.79,58.495,823,58.0868290178302,58.2203494251459,57.283922336867,57.9827485221498,830.270834463973,0.0,1.0
2025-05-21,57.4,58.12,57.4,58.12,494,56.8973376386255,57.6110324661483,56.8973376386255,57.6110324661483,498.364267588338,0.0,1.0
2025-05-22,57.24,57.54,57.24,57.54,221,56.7387387880649,57.0361116328661,56.7387387880649,57.0361116328661,222.952435500046,0.0,1.0
2025-05-23,56.57,56.57,56.41,56.41,288,56.0746061013422,56.0746061013422,55.9160072507816,55.9160072507816,290.544350334902,0.0,1.0
2025-05-27,58.92,58.92,58.0,58.0,779,58.4040267189515,58.4040267189515,57.4920833282279,57.4920833282279,785.882114273918,0.0,1.0
2025-05-28,58.4,58.4,58.08,58.3745,321,57.8885804546294,57.8885804546294,57.5713827535082,57.8633037628213,323.835890477443,0.0,1.0
2025-05-29,58.57,58.57,58.061,58.061,291,58.0570917333501,58.0570917333501,57.5525491400041,57.5525491400041,293.570853984224,0.0,1.0
2025-05-30,57.82,57.82,56.88,56.88,594,57.3136596213472,57.3136596213472,56.3818913743035,56.3818913743035,599.247722565734,0.0,1.0
2025-06-02,57.697,57.697,57.4848,57.4848,278,57.1917367549787,57.1917367549787,56.9813950294226,56.9813950294226,280.456004837162,0.0,1.0
2025-06-03,58.04,58.4845,57.74,57.7601,2599,57.531733040868,57.9723404725818,57.2343601960668,57.2542841766685,2621.96099486253,0.0,1.0
2025-06-04,58.795,58.795,58.49,58.77,529,58.280121366951,58.280121366951,57.9777923080698,58.2553402965509,533.673476830427,0.0,1.0
2025-06-05,57.94,57.94,57.94,57.94,303,57.4326087592676,57.4326087592676,57.4326087592676,57.4326087592676,305.676868581511,0.0,1.0
2025-06-06,59.17,59.17,58.8501,58.8501,252,58.6518374229525,58.6518374229525,58.3347388461128,58.3347388461128,254.226306543039,0.0,1.0
2025-06-09,59.98,59.98,59.541,59.541,314,59.4547441039156,59.4547441039156,59.0195885076899,59.0195885076899,316.774048629025,0.0,1.0
2025-06-10,60.29,60.29,60.15,60.15,165,59.7620293768769,59.7620293768769,59.6232553826363,59.6232553826363,166.457700712704,0.0,1.0
2025-06-11,60.66,60.87,60.6188,60.7,1909,60.1287892187983,60.3369502101591,60.087950014779,60.1684389314385,1925.8651555185,0.0,1.0
2025-06-12,59.99,60.37,59.99,60.091,1411,59.4646565320757,59.8413288021572,59.4646565320757,59.5647720564921,1423.46554973106,0.0,1.0
2025-06-13,59.27,59.27,58.821,58.881,736,58.7509617045529,58.7509617045529,58.3058936801671,58.3653682491273,742.502228633637,0.0,1.0
2025-06-16,59.77,60.188,59.77,60.188,283,59.2465831125548,59.6609226096445,59.2465831125548,59.6609226096445,285.500177586032,0.0,1.0
2025-06-17,59.6,59.6,59.6,59.6,165,59.0780718338342,59.0780718338342,59.0780718338342,59.0780718338342,166.457700712704,0.0,1.0
2025-06-18,59.26,59.26,59.26,59.26,334,58.7410492763928,58.7410492763928,58.7410492763928,58.7410492763928,336.950739624504,0.0,1.0
2025-06-20,58.74,58.74,58.74,58.74,330,58.2256030120708,58.2256030120708,58.2256030120708,58.2256030120708,332.915401425408,0.0,1.0
2025-06-23,59.25,59.25,58.69,58.69,1200,58.7311368482328,58.7311368482328,58.1760408712706,58.1760408712706,1210.60145972876,0.0,1.0
2025-06-24,61.38,61.38,60.27,60.27,3599,60.8424840463211,60.8424840463211,59.7422045205568,59.7422045205568,3630.7955446365,0.0,1.0
2025-06-25,60.87,61.1,60.565,61.09,11077,60.3369502101591,60.56493605784,60.0346211512779,60.55502362968,11174.8603078462,0.0,1.0
2025-06-26,61.6271,61.6271,61.4153,61.4153,381,61.3815218896641,61.3815218896641,61.1705658924448,61.1705658924448,382.524322909526,0.2967,1.0
2025-06-27,61.99,61.99,61.86,61.86,721,61.7429757678079,61.7429757678079,61.6134938053976,61.6134938053976,723.884611070258,0.0,1.0
2025-06-30,61.95,61.95,61.64,61.64,344,61.7031351639894,61.7031351639894,61.3943704843956,61.3943704843956,345.376291550858,0.0,1.0
2025-07-01,61.21,61.21,61.21,61.21,89,60.9660839933461,60.9660839933461,60.9660839933461,60.9660839933461,89.3560754303092,0.0,1.0
2025-07-02,62.95,62.95,62.95,62.95,245,62.6991502594533,62.6991502594533,62.6991502594533,62.6991502594533,245.980207645233,0.0,1.0
2025-07-03,62.9,63.3734,62.9,63.3734,936,62.6493495046801,63.1208630508727,62.6493495046801,63.1208630508727,939.744793289544,0.0,1.0
2025-07-07,61.32,61.92,61.23,61.23,4149,61.0756456538471,61.6732547111255,60.9860042952554,60.9860042952554,4165.59951640846,0.0,1.0
2025-07-08,62.86,62.86,61.83,61.83,362,62.6095089008615,62.6095089008615,61.5836133525337,61.5836133525337,363.448306806427,0.0,1.0
2025-07-09,62.8684,62.8684,62.366,62.366,297,62.6178754276634,62.6178754276634,62.1174774437024,62.1174774437024,298.188251716875,0.0,1.0
2025-07-10,63.15,63.84,63.06,63.57,6465,62.8983532785461,63.5856036944162,62.8087119199543,63.3166796186409,6490.86547929156,0.0,1.0
2025-07-11,63.25,63.61,63.02,63.61,418,62.9979547880925,63.3565202224595,62.7688713161358,63.3565202224595,419.672354268194,0.0,1.0
2025-07-14,63.11,63.51,62.74,63.05,1578,62.8585126747275,63.2569187129131,62.4899870894059,62.7987517689997,1584.31333740481,0.0,1.0
2025-07-15,63.34,64.15,63.29,63.29,4716,63.0875961466842,63.89436837401,63.037795391911,63.037795391911,4734.86799695886,0.0,1.0
2025-07-16,63.8844,63.8844,63.25,63.26,2027,63.6298267646548,63.6298267646548,62.9979547880925,63.0079149390471,2035.10971794648,0.0,1.0
2025-07-17,64.7413,64.8444,64.71,64.8444,973,64.4833120999578,64.5860012563001,64.4521368274698,64.5860012563001,976.892824648212,0.0,1.0
2025-07-18,64.8174,65.27,64.45,65.27,2050,64.5591088487226,65.0099052809296,64.1931729026492,65.0099052809296,2058.20173743971,0.0,1.0
2025-07-21,64.965,64.965,64.965,64.965,361,64.7061206768131,64.7061206768131,64.7061206768131,64.7061206768131,362.444305958895,0.0,1.0
2025-07-22,64.99,64.99,64.99,64.99,286,64.7310210541997,64.7310210541997,64.7310210541997,64.7310210541997,287.144242394027,0.0,1.0
2025-07-23,65.5286,65.5286,65.01,65.01,1723,65.2674747846165,65.2674747846165,64.750941356109,64.750941356109,1729.89346029689,0.0,1.0
2025-07-24,65.2579,65.28,65.2579,65.28,408,64.9978534982745,65.0198654318842,64.9978534982745,65.0198654318842,409.632345792878,0.0,1.0
2025-07-25,65.2403,65.2403,65.2403,65.2403,217,64.9803236325943,64.9803236325943,64.9803236325943,64.9803236325943,217.868183914349,0.0,1.0
2025-07-28,65.5727,65.5727,65.335,65.335,194,65.3113990503265,65.3113990503265,65.0746462621347,65.0746462621347,194.776164421123,0.0,1.0
2025-07-29,65.15,65.15,65.0,65.0,278,64.8903834694739,64.8903834694739,64.7409812051543,64.7409812051543,279.112235613775,0.0,1.0
2025-07-30,64.8209,65.3199,64.8209,65.3199,498,64.5625949015567,65.0596064341932,64.5625949015567,65.0596064341932,499.992422070719,0.0,1.0
2025-07-31,63.5741,63.99,63.165,63.99,3170,63.3207632805323,63.7350059587358,62.913293504978,63.7350059587358,3182.68268667506,0.0,1.0
2025-08-01,62.4136,62.79,61.51,62.525,9824,62.1648877622465,62.5397878441791,61.2648885219853,62.2758438438811,9863.30432615008,0.0,1.0
2025-08-04,63.4763,63.4763,62.84,63.09,4804,63.2233530041959,63.2233530041959,62.5895885989523,62.8385923728182,4823.22007154164,0.0,1.0
2025-08-05,63.4909,64.1167,63.1,64.1167,1667,63.2378948245897,63.861201071331,62.8485525237729,63.861201071331,1673.66941283512,0.0,1.0
2025-08-06,63.5957,63.5957,63.2534,63.2534,1532,63.3422772065943,63.3422772065943,63.001341239417,63.001341239417,1538.12929841836,0.0,1.0
2025-08-07,64.2678,64.97,64.25,64.25,449,64.0116989522556,64.7111007522904,63.9939698835564,63.9939698835564,450.796380541673,0.0,1.0
2025-08-08,65.3002,65.3099,65.3002,65.3023,579,65.0399849368126,65.0496462832386,65.0399849368126,65.0420765685131,581.316490720776,0.0,1.0
2025-08-11,65.6139,66.3448,65.6139,65.7,1275,65.3524348722596,66.0804223055342,65.3524348722596,65.438191771979,1280.10108060274,0.0,1.0
2025-08-12,66.8469,67.21,66.2,66.555,1673,66.5805214849666,66.9421745661296,65.936199319711,66.2897846786007,1679.69341792031,0.0,1.0
2025-08-13,67.4908,67.4908,67.4908,67.4908,133,67.2218556049358,67.2218556049358,67.2218556049358,67.2218556049358,133.532112721698,0.0,1.0
2025-08-14,67.2331,67.2331,66.5601,66.5601,258,66.9651825148348,66.9651825148348,66.2948643555876,66.2948643555876,259.032218663143,0.0,1.0
2025-08-15,67.0698,67.0698,66.9932,66.9932,452,66.8025332497455,66.8025332497455,66.726238493433,66.726238493433,453.808383084267,0.0,1.0
2025-08-18,67.229,67.229,67.229,67.229,228,66.9610988529434,66.9610988529434,66.9610988529434,66.9610988529434,228.912193237197,0.0,1.0
2025-08-19,66.275,66.67,66.275,66.63,9449,66.0109004518708,66.404326414579,66.0109004518708,66.3644858107605,9486.80400832575,0.0,1.0
2025-08-20,66.0691,66.0691,64.9471,64.9471,377,65.8058209437148,65.8058209437148,64.6882920066043,64.6882920066043,378.5083195194,0.0,1.0
2025-08-21,65.7523,65.7523,65.39,65.74,1758,65.4902833614718,65.4902833614718,65.1294270923852,65.4780323757976,1765.03348996049,0.0,1.0
2025-08-22,67.8069,67.99,67.2595,67.2595,1226,67.536695976612,67.7190663405914,66.991477313355,66.991477313355,1230.9050390737,0.0,1.0
2025-08-25,67.3412,67.635,67.12,67.635,986,67.0728517466544,67.3654809817017,66.8525332075378,67.3654809817017,989.944835666123,0.0,1.0
2025-08-26,67.9,67.9,67.45,67.45,322,67.6294249819997,67.6294249819997,67.1812181890409,67.1812181890409,323.288272905163,0.0,1.0
2025-08-27,67.7957,67.85,67.7957,67.85,309,67.5255406075428,67.5796242272265,67.5255406075428,67.5796242272265,310.236261887253,0.0,1.0
2025-08-28,68.1879,68.1879,67.865,67.865,698,67.9161777279837,67.9161777279837,67.5945644536584,67.5945644536584,700.792591577032,0.0,1.0
2025-08-29,67.1298,67.1298,67.031,67.031,365,66.8622941554734,66.8622941554734,66.7638878640415,66.7638878640415,366.460309349021,0.0,1.0
2025-09-02,66.3112,66.3112,65.49,65.79,5260,66.0469561983266,66.0469561983266,65.2290286019316,65.5278331305708,5281.04445801603,0.0,1.0
2025-09-03,66.645,66.645,66.53,66.53,208,66.3794260371924,66.3794260371924,66.2648843012141,66.2648843012141,208.832176286565,0.0,1.0
2025-09-04,66.8647,66.8647,66.4,66.4,401,66.5982505536659,66.5982505536659,66.1354023388038,66.1354023388038,402.604339860157,0.0,1.0
2025-09-05,67.1417,67.1417,66.997,66.997,398,66.8741467351094,66.8741467351094,66.7300233507957,66.7300233507957,399.592337317562,0.0,1.0
2025-09-08,67.7919,67.7919,67.63,67.7165,4836,67.52175575018,67.52175575018,67.3605009062244,67.446656211982,4855.34809866264,0.0,1.0
2025-09-09,67.8956,67.8956,67.8956,67.8956,178,67.6250425155796,67.6250425155796,67.6250425155796,67.6250425155796,178.712150860619,0.0,1.0
2025-09-10,67.7579,67.895,67.7579,67.895,1015,67.4878912369342,67.6244449065223,67.4878912369342,67.6244449065223,1019.06086024454,0.0,1.0
2025-09-11,68.761,68.761,68.19,68.19,1468,68.4869939791941,68.4869939791941,67.9182693596842,67.9182693596842,1473.87324417634,0.0,1.0
2025-09-12,69.1005,69.1005,68.47,68.769,2201,68.8251411041041,68.8251411041041,68.1971535864141,68.4949620999578,2209.80586541697,0.0,1.0
2025-09-15,70.0528,70.0779,69.73,70.0779,782,69.7736462795144,69.7986462584105,69.4521326066986,69.7986462584105,785.128662769683,0.0,1.0
2025-09-16,70.16,70.379,70.0,70.379,977,69.8804190977481,70.0985464036547,69.7210566824739,70.0985464036547,980.908828038338,0.0,1.0
2025-09-17,70.7972,70.7972,70.4001,70.4001,408,70.5150799165777,70.5150799165777,70.119562322169,70.119562322169,409.632345792878,0.0,1.0
2025-09-18,72.0091,72.37,71.51,71.58,5460,71.7221506107704,72.0816124587234,71.2250394766244,71.2947605333069,5481.84462752234,0.0,1.0
2025-09-19,72.0134,72.0134,71.42,71.42,1084,71.7264334756809,71.7264334756809,71.1353981180326,71.1353981180326,1088.33691872422,0.0,1.0
2025-09-22,73.0338,73.3,72.62,72.78,6890,72.7427672790923,73.0079064975048,72.3306162325893,72.4899786478636,6917.56583949248,0.0,1.0
2025-09-23,72.8271,73.9319,72.371,73.9319,7092,72.5368909588599,73.6372884363284,72.0826084738188,73.6372884363284,7120.37401069385,0.0,1.0
2025-09-24,72.67,72.724,72.27,72.27,727,72.3804169873625,72.4342018025176,71.982010949177,71.982010949177,729.908616155448,0.0,1.0
2025-09-25,72.2097,72.42,71.78,71.82,1953,72.2097,72.42,71.78,71.82,1953,0.2889,1.0
2025-09-26,72.2097,72.2097,72.2097,72.2097,370,72.2097,72.2097,72.2097,72.2097,370,0.0,1.0
2025-09-29,72.4058,72.4058,72.4,72.4,737,72.4058,72.4058,72.4,72.4,737,0.0,1.0
2025-09-30,72.6807,72.6807,71.99,72.33,1406,72.6807,72.6807,71.99,72.33,1406,0.0,1.0
2025-10-01,73.6685,73.6685,73.6685,73.6685,309,73.6685,73.6685,73.6685,73.6685,309,0.0,1.0
2025-10-02,74.4022,74.4499,74.24,74.38,928,74.4022,74.4499,74.24,74.38,928,0.0,1.0
2025-10-03,74.415,74.99,74.31,74.33,7267,74.415,74.99,74.31,74.33,7267,0.0,1.0
2025-10-06,76.0116,76.05,75.5,75.83,3427,76.0116,76.05,75.5,75.83,3427,0.0,1.0
2025-10-07,74.8237,76.536,74.61,76.0,1438,74.8237,76.536,74.61,76.0,1438,0.0,1.0
2025-10-08,76.245,76.245,75.241,75.9044,2475,76.245,76.245,75.241,75.9044,2475,0.0,1.0
2025-10-09,75.305,77.03,75.001,75.9,5530,75.305,77.03,75.001,75.9,5530,0.0,1.0
2025-10-10,71.3257,74.77,71.3257,74.411,5098,71.3257,74.77,71.3257,74.411,5098,0.0,1.0
2025-10-13,74.08,74.08,73.5301,73.5301,786,74.08,74.08,73.5301,73.5301,786,0.0,1.0
2025-10-14,73.7043,74.43,72.75,73.68,14808,73.7043,74.43,72.75,73.68,14808,0.0,1.0
2025-10-15,75.3529,75.86,75.3529,75.86,486,75.3529,75.86,75.3529,75.86,486,0.0,1.0
2025-10-16,75.3091,75.57,75.195,75.56,768,75.3091,75.57,75.195,75.56,768,0.0,1.0
2025-10-17,75.2821,75.7,75.2821,75.7,553,75.2821,75.7,75.2821,75.7,553,0.0,1.0
2025-10-20,76.7352,77.1,76.22,76.99,2121,76.7352,77.1,76.22,76.99,2121,0.0,1.0
2025-10-21,76.411,76.95,76.411,76.95,723,76.411,76.95,76.411,76.95,723,0.0,1.0
2025-10-22,75.2058,75.2058,74.825,75.18,1262,75.2058,75.2058,74.825,75.18,1262,0.0,1.0
2025-10-23,76.077,76.11,75.7216,76.09,1095,76.077,76.11,75.7216,76.09,1095,0.0,1.0
2025-10-24,77.4756,77.4756,77.1201,77.47,677,77.4756,77.4756,77.1201,77.47,677,0.0,1.0
2025-10-27,78.7535,78.7535,78.32,78.32,588,78.7535,78.7535,78.32,78.32,588,0.0,1.0
2025-10-28,78.8565,79.0287,78.63,78.65,943,78.8565,79.0287,78.63,78.65,943,0.0,1.0
2025-10-29,79.2888,79.5,78.95,79.09,2710,79.2888,79.5,78.95,79.09,2710,0.0,1.0
2025-10-30,78.785,79.02,78.78,79.02,891,78.785,79.02,78.78,79.02,891,0.0,1.0
2025-10-31,78.7881,78.855,78.4572,78.47,1480,78.7881,78.855,78.4572,78.47,1480,0.0,1.0
2025-11-03,79.15,79.2,78.92,79.06,57720,79.15,79.2,78.92,79.06,57720,0.0,1.0
2025-11-04,75.8634,77.3094,75.75,77.2,4286,75.8634,77.3094,75.75,77.2,4286,0.0,1.0
2025-11-05,77.4625,78.175,75.66,75.66,2556,77.4625,78.175,75.66,75.66,2556,0.0,1.0
2025-11-06,75.9078,76.82,75.9,76.14,1330,75.9078,76.82,75.9,76.14,1330,0.0,1.0
2025-11-07,75.524,75.88,73.9283,74.79,2087,75.524,75.88,73.9283,74.79,2087,0.0,1.0
2025-11-10,77.5914,78.07,76.86,76.88,1879,77.5914,78.07,76.86,76.88,1879,0.0,1.0
2025-11-11,77.07,77.62,77.07,77.32,873,77.07,77.62,77.07,77.32,873,0.0,1.0
2025-11-12,77.4178,77.7165,77.39,77.7165,16589,77.4178,77.7165,77.39,77.7165,16589,0.0,1.0
2025-11-13,75.57,77.08,75.57,77.08,3302,75.57,77.08,75.57,77.08,3302,0.0,1.0
2025-11-14,75.5935,76.73,75.2175,75.3,5734,75.5935,76.73,75.2175,75.3,5734,0.0,1.0
2025-11-17,74.3484,75.935,74.3484,75.935,2448,74.3484,75.935,74.3484,75.935,2448,0.0,1.0
2025-11-18,73.2416,74.16,72.58,73.22,2379,73.2416,74.16,72.58,73.22,2379,0.0,1.0
2025-11-19,73.4065,73.84,73.255,73.61,5097,73.4065,73.84,73.255,73.61,5097,0.0,1.0
2025-11-20,70.9713,74.8,70.9713,74.38,2044,70.9713,74.8,70.9713,74.38,2044,0.0,1.0
2025-11-21,71.77,71.77,70.12,70.76,2470,71.77,71.77,70.12,70.76,2470,0.0,1.0
2025-11-24,73.59,74.02,72.95,72.95,20917,73.59,74.02,72.95,72.95,20917,0.0,1.0
2025-11-25,74.1293,74.1293,74.0285,74.0285,2816,74.1293,74.1293,74.0285,74.0285,2816,0.0,1.0
2025-11-26,75.1914,75.1914,75.1914,75.1914,550,75.1914,75.1914,75.1914,75.1914,550,0.0,1.0