date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-12-08,24.98,25.04,24.78,24.78,18900,21.8097365136162,21.8621217894696,21.6351189274384,21.6351189274384,21647.3041618474,0.0,1.0
2009-12-09,25.06,25.06,24.8,25.06,23301,21.8795835480874,21.8795835480874,21.6525806860562,21.8795835480874,26688.0335595347,0.0,1.0
2009-12-10,25.09,25.25,25.0,25.1,28854,21.9057761860141,22.0454702549564,21.827198272234,21.914507065323,33048.217687087,0.0,1.0
2009-12-11,25.38,25.5,25.19,25.5,56010,22.158971685972,22.2637422376787,21.993084979103,22.2637422376787,64151.6140796334,0.0,1.0
2009-12-14,25.49,25.6,25.31,25.6,120329,22.2550113583698,22.3510510307676,22.0978555308097,22.3510510307676,137820.02447042,0.0,1.0
2009-12-15,25.4,25.57,25.36,25.48,27074,22.1764334445898,22.324858392841,22.1415099273542,22.2462804790609,31009.4768718442,0.0,1.0
2009-12-16,25.33,25.44,25.287,25.3,33656,22.1153172894275,22.2113569618254,22.0777745083993,22.0891246515008,38548.2364482083,0.0,1.0
2009-12-17,24.79,25.15,24.75,25.05,56861,21.6438498067473,21.9581614618674,21.6089262895117,21.8708526687785,65126.3154469208,0.0,1.0
2009-12-18,24.51,25.0,24.39,24.72,21255,21.3993851860982,21.827198272234,21.2946146343915,21.582733651585,24344.6269820141,0.0,1.0
2009-12-21,24.7675,24.91,24.69,24.9,10515,21.6242053283023,21.748620358454,21.5565410136583,21.7398894791451,12043.4604900436,0.0,1.0
2009-12-22,24.6799,24.94,24.62,24.94,125748,21.5477228255563,21.7748129963807,21.4954248584961,21.7748129963807,144026.730356825,0.0,1.0
2009-12-23,25.14,25.25,24.8101,25.25,18400,21.9494305825585,22.0454702549564,21.6613988741581,22.0454702549564,21074.6241575658,0.0,1.0
2009-12-24,25.42,25.51,25.395,25.5,15046,22.1938952032076,22.2724731169876,22.1720680049353,22.2637422376787,17233.0866888442,0.0,1.0
2009-12-28,25.47,25.78,25.38,25.78,17032,22.237549599752,22.5082068583277,22.158971685972,22.5082068583277,19507.7716658511,0.0,1.0
2009-12-29,25.44,25.58,25.4301,25.51,38638,22.2113569618254,22.3335892721499,22.2027133913095,22.2724731169876,44254.4200108708,0.0,1.0
2009-12-30,25.68,25.83,25.5,25.83,12612,22.4208980652388,22.5518612548722,22.2637422376787,22.5518612548722,14445.280428001,0.0,1.0
2009-12-31,25.79,26.19,25.77,26.19,38344,22.5169377376366,22.8661729099924,22.4994759790188,22.8661729099924,43917.6841683533,0.0,1.0
2010-01-04,26.75,26.8,26.2,26.43,50795,23.3551021512904,23.3987565478349,22.8749037893013,23.0757140134058,58178.5616349756,0.0,1.0
2010-01-05,27.18,27.33,27.01,27.33,56848,23.7305299615728,23.8614931512062,23.5821050133216,23.8614931512062,65111.4257668097,0.0,1.0
2010-01-06,27.12,27.68,27.0,27.19,72690,23.6781446857195,24.1670739270175,23.5733741340128,23.7392608408817,83256.2190224701,0.0,1.0
2010-01-07,26.74,26.96,26.6,26.92,21122,23.3463712719815,23.5384506167772,23.224138961657,23.5035270995416,24192.2941008752,0.0,1.0
2010-01-08,26.8968,26.906,26.71,26.86,13910,23.483271459545,23.4913038685092,23.3201786340548,23.4511418236882,15931.9577191162,0.0,1.0
2010-01-11,27.06,27.32,26.87,26.96,79293,23.6257594098661,23.8527622718974,23.4598727029971,23.5384506167772,90819.0311590141,0.0,1.0
2010-01-12,26.49,26.96,26.37,26.96,31861,23.1280992892592,23.5384506167772,23.0233287375525,23.5384506167772,36492.315232837,0.0,1.0
2010-01-13,26.92,27.0,26.38,26.72,31065,23.5035270995416,23.5733741340128,23.0320596168613,23.3289095133637,35580.6086660206,0.0,1.0
2010-01-14,27.63,27.65,27.3851,27.44,41549,24.1234195304731,24.1408812890908,23.9096002961982,23.9575328236041,47588.5629957987,0.0,1.0
2010-01-15,27.4901,27.86,27.49,27.63,87111,24.0012745289416,24.3242297545776,24.0011872201485,24.1234195304731,99773.4557059625,0.0,1.0
2010-01-19,27.1199,27.14,26.96,27.0,27195,23.6780573769264,23.6956064443373,23.5384506167772,23.5733741340128,31148.0654328804,0.0,1.0
2010-01-20,26.67,26.95,26.49,26.82,24059,23.2852551168193,23.5297197374683,23.1280992892592,23.4162183064527,27556.2164460257,0.0,1.0
2010-01-21,25.9,26.42,25.821,26.42,53909,22.6129774100345,23.0669831340969,22.5440034634942,23.0669831340969,61745.2127016417,0.0,1.0
2010-01-22,24.97,25.89,24.95,25.78,83900,21.8010056343074,22.6042465307256,21.7835438756896,22.5082068583277,96095.7047184652,0.0,1.0
2010-01-25,25.15,25.41,25.1105,25.26,9100,21.9581614618674,22.1851643238987,21.9236744885973,22.0542011342653,10422.7760779265,0.0,1.0
2010-01-26,24.32,24.6318,24.17,24.52,37000,21.2334984792293,21.5057272960806,21.1025352895959,21.4081160654071,42378.320316844,0.0,1.0
2010-01-27,24.08,24.13,23.7805,24.04,26600,21.0239573758158,21.0676117723603,20.7624675405145,20.9890338585802,30466.5762277852,0.0,1.0
2010-01-28,24.05,24.46,23.91,24.21,32100,20.9977647378891,21.3557307895538,20.8755324275646,21.1374588068314,36766.0562748837,0.0,1.0
2010-01-29,24.08,24.51,24.0,24.18,15700,21.0239573758158,21.3993851860982,20.9541103413447,21.1112661689048,17982.1521344447,0.0,1.0
2010-02-01,24.54,24.62,24.368,24.43,6000,21.4255778240249,21.4954248584961,21.275406699912,21.3295381516271,6872.16005138013,0.0,1.0
2010-02-02,24.89,24.98,24.5,24.69,24900,21.7311585998362,21.8097365136162,21.3906543067894,21.5565410136583,28519.4642132275,0.0,1.0
2010-02-03,25.12,25.23,24.98,24.98,14100,21.9319688239408,22.0280084963386,21.8097365136162,21.8097365136162,16149.5761207433,0.0,1.0
2010-02-04,24.26,24.98,24.18,24.98,39200,21.1811132033759,21.8097365136162,21.1112661689048,21.8097365136162,44898.1123356835,0.0,1.0
2010-02-05,23.93,23.93,23.36,23.76,26700,20.8929941861824,20.8929941861824,20.3953340655755,20.7445692379312,30581.1122286416,0.0,1.0
2010-02-08,23.71,24.0,23.71,23.9007,13600,20.7009148413868,20.9541103413447,20.7009148413868,20.8674127098074,15576.8961164616,0.0,1.0
2010-02-09,23.89,24.15,23.71,23.95,30500,20.8580706689468,21.0850735309781,20.7009148413868,20.9104559448002,34933.4802611824,0.0,1.0
2010-02-10,24.16,24.24,23.9,23.9,27500,21.093804410287,21.1636514447581,20.8668015482557,20.8668015482557,31497.4002354922,0.0,1.0
2010-02-11,24.64,24.72,24.39,24.41,6700,21.5128866171139,21.582733651585,21.2946146343915,21.3120763930093,7673.91205737446,0.0,1.0
2010-02-12,24.66,24.66,24.4,24.5,14800,21.5303483757316,21.5303483757316,21.3033455137004,21.3906543067894,16951.3281267377,0.0,1.0
2010-02-16,24.97,25.06,24.78,24.78,6500,21.8010056343074,21.8795835480874,21.6351189274384,21.6351189274384,7444.84005566179,0.0,1.0
2010-02-17,25.1,25.25,25.0425,25.2332,3000,21.914507065323,22.0454702549564,21.8643045092968,22.0308023777174,3436.08002569006,0.0,1.0
2010-02-18,25.27,25.36,24.98,24.98,6900,22.0629320135742,22.1415099273542,21.8097365136162,21.8097365136162,7902.98405908713,0.0,1.0
2010-02-19,25.04,25.18,24.85,24.92,20500,21.8621217894696,21.9843540997941,21.6962350826006,21.7573512377629,23479.8801755488,0.0,1.0
2010-02-22,25.43,25.5,25.29,25.49,89400,22.2026260825165,22.2637422376787,22.0803937721919,22.2550113583698,102395.184765564,0.0,1.0
2010-02-23,25.04,25.51,25.04,25.41,14900,21.8621217894696,22.2724731169876,21.8621217894696,22.1851643238987,17065.864127594,0.0,1.0
2010-02-24,25.59,25.59,25.41,25.45,6700,22.3423201514588,22.3423201514588,22.1851643238987,22.2200878411342,7673.91205737446,0.0,1.0
2010-02-25,25.41,25.4188,24.91,25.13,8600,22.1851643238987,22.1928474976905,21.748620358454,21.9406997032496,9850.09607364483,0.0,1.0
2010-02-26,25.83,25.83,25.47,25.47,13100,22.5518612548722,22.5518612548722,22.237549599752,22.237549599752,15004.2161121799,0.0,1.0
2010-03-01,25.93,25.93,25.79,25.89,19700,22.6391700479611,22.6391700479611,22.5169377376366,22.6042465307256,22563.5921686981,0.0,1.0
2010-03-02,26.24,26.4,26.1701,26.35,20500,22.9098273065368,23.0495213754791,22.8487984601677,23.0058669789347,23479.8801755488,0.0,1.0
2010-03-03,26.1,26.29,26.0,26.29,54300,22.7875949962123,22.9534817030813,22.7002862031234,22.9534817030813,62193.0484649902,0.0,1.0
2010-03-04,25.94,25.98,25.72,25.94,6900,22.64790092727,22.6828244445056,22.4558215824744,22.64790092727,7902.98405908715,0.0,1.0
2010-03-05,26.57,26.59,26.26,26.26,11900,23.1979463237303,23.2154080823481,22.9272890651546,22.9272890651546,13629.7841019039,0.0,1.0
2010-03-08,26.95,26.99,26.83,26.83,6600,23.5297197374683,23.5646432547039,23.4249491857616,23.4249491857616,7559.37605651813,0.0,1.0
2010-03-09,27.0,27.23,26.83,26.88,12600,23.5733741340128,23.7741843581173,23.4249491857616,23.468603582306,14431.5361078982,0.0,1.0
2010-03-10,27.28,27.36,27.1912,27.22,20900,23.8178387546618,23.8876857891329,23.7403085463988,23.7654534788084,23938.0241789741,0.0,1.0
2010-03-11,27.46,27.46,27.2068,27.29,15800,23.9749945822219,23.9749945822219,23.7539287181207,23.8265696339707,18096.688135301,0.0,1.0
2010-03-12,27.16,27.49,27.16,27.49,7400,23.7130682029551,24.0011872201485,23.7130682029551,24.0011872201485,8475.6640633688,0.0,1.0
2010-03-15,27.31,27.3801,27.16,27.29,17500,23.8440313925885,23.9052348565438,23.7130682029551,23.8265696339707,20043.8001498587,0.0,1.0
2010-03-16,27.59,27.59,27.42,27.54,17100,24.0884960132375,24.0884960132375,23.9400710649863,24.044841616693,19585.6561464333,0.0,1.0
2010-03-17,27.679,27.81,27.59,27.72,83000,24.1662008390866,24.2805753580331,24.0884960132375,24.2019974442531,95064.8807107585,0.0,1.0
2010-03-18,27.71,27.74,27.55,27.71,72300,24.1932665649442,24.2194592028709,24.0535724960019,24.1932665649442,82809.5286191305,0.0,1.0
2010-03-19,27.34,27.62,27.34,27.62,6100,23.8702240305151,24.1146886511642,23.8702240305151,24.1146886511642,6986.69605223647,0.0,1.0
2010-03-22,27.58,27.59,27.1701,27.3,27400,24.0797651339286,24.0884960132375,23.721886391057,23.8353005132796,31382.8642346359,0.0,1.0
2010-03-23,27.3215,27.34,27.1801,27.34,20000,23.8540719037937,23.8702240305151,23.7306172703659,23.8702240305151,22907.2001712671,0.0,1.0
2010-03-24,27.03,27.26,27.0,27.26,21700,23.5995667719394,23.800376996044,23.5733741340128,23.800376996044,24854.3121858248,0.0,1.0
2010-03-25,27.15,27.52,27.14,27.37,16700,23.7043373236462,24.0273798580752,23.6956064443373,23.8964166684418,19127.512143008,0.0,1.0
2010-03-26,27.38,27.5,27.195,27.48,10100,23.9051475477507,24.0099180994574,23.7436262805362,23.9924563408396,11568.1360864899,0.0,1.0
2010-03-29,27.65,27.72,27.51,27.59,14200,24.1408812890908,24.2019974442531,24.0186489787663,24.0884960132375,16264.1121215997,0.0,1.0
2010-03-30,27.81,27.92,27.69,27.88,24500,24.2805753580331,24.376615030431,24.1758048063264,24.3416915131954,28061.3202098022,0.0,1.0
2010-03-31,27.48,27.6,27.39,27.57,27900,23.9924563408396,24.0972268925464,23.9138784270596,24.0710342546197,31955.5442389176,0.0,1.0
2010-04-01,27.8901,27.94,27.75,27.77,13400,24.3505097012974,24.3940767890488,24.2281900821798,24.2456518407976,15347.8241147489,0.0,1.0
2010-04-05,28.23,29.0,27.98,29.0,20500,24.6472722890067,25.3195499957915,24.4290003062843,25.3195499957915,23479.8801755487,0.0,1.0
2010-04-06,28.32,28.33,28.0599,28.12,36900,24.7258502027867,24.7345810820956,24.4987600319624,24.5512326166088,42263.7843159878,0.0,1.0
2010-04-07,27.92,28.14,27.83,28.14,31000,24.376615030431,24.5686943752266,24.2980371166509,24.5686943752266,35506.1602654639,0.0,1.0
2010-04-08,28.29,28.29,27.89,28.14,17700,24.69965756486,24.69965756486,24.3504223925043,24.5686943752266,20272.8721515714,0.0,1.0
2010-04-09,28.46,28.47,28.2499,28.39,62900,24.8480825131112,24.8568133924201,24.6646467388314,24.786966357949,72043.144538635,0.0,1.0
2010-04-12,28.25,28.44,28.25,28.44,155300,24.6647340476245,24.8306207544934,24.6647340476245,24.8306207544934,177874.409329889,0.0,1.0
2010-04-13,28.08,28.17,27.8668,28.17,17400,24.5163090993733,24.5948870131533,24.3301667525077,24.5948870131533,19929.2641490023,0.0,1.0
2010-04-14,28.24,28.2599,28.088,28.23,21800,24.6560031683156,24.6733776181403,24.5232938028204,24.6472722890067,24968.8481866811,0.0,1.0
2010-04-15,28.2,28.29,28.195,28.25,12400,24.62107965108,24.69965756486,24.6167142114255,24.6647340476245,14202.4641061856,0.0,1.0
2010-04-16,27.55,28.03,27.43,28.03,27400,24.0535724960019,24.4726547028288,23.9488019442952,24.4726547028288,31382.8642346359,0.0,1.0
2010-04-19,27.35,27.45,27.0,27.29,19000,23.878954909824,23.966263702913,23.5733741340128,23.8265696339707,21761.8401627038,0.0,1.0
2010-04-20,27.7232,27.745,27.45,27.45,15800,24.2047913256319,24.2238246425253,23.966263702913,23.966263702913,18096.688135301,0.0,1.0
2010-04-21,27.65,27.79,27.5101,27.79,11100,24.1408812890908,24.2631135994153,24.0187362875594,24.2631135994153,12713.4960950533,0.0,1.0
2010-04-22,27.65,27.65,27.23,27.51,16400,24.1408812890908,24.1408812890908,23.7741843581173,24.0186489787663,18783.904140439,0.0,1.0
2010-04-23,28.18,28.18,27.85,27.85,9900,24.6036178924622,24.6036178924622,24.3154988752687,24.3154988752687,11339.0640847772,0.0,1.0
2010-04-26,28.25,28.44,28.25,28.3,7400,24.6647340476245,24.8306207544934,24.6647340476245,24.7083884441689,8475.66406336881,0.0,1.0
2010-04-27,27.19,27.91,27.15,27.91,29600,23.7392608408817,24.3678841511221,23.7043373236462,24.3678841511221,33902.6562534753,0.0,1.0
2010-04-28,27.2401,27.56,27.15,27.55,13200,23.7830025462193,24.0623033753108,23.7043373236462,24.0535724960019,15118.7521130363,0.0,1.0
2010-04-29,27.63,27.68,27.04,27.2,8600,24.1234195304731,24.1670739270175,23.6082976512483,23.7479917201906,9850.09607364483,0.0,1.0
2010-04-30,27.17,27.72,27.17,27.5,23700,23.7217990822639,24.2019974442531,23.7217990822639,24.0099180994574,27145.0322029515,0.0,1.0
2010-05-03,27.51,27.585,27.3799,27.42,17200,24.0186489787663,24.084130573583,23.9050602389576,23.9400710649863,19700.1921472897,0.0,1.0
2010-05-04,26.76,27.23,26.61,27.23,18800,23.3638330305993,23.7741843581173,23.2328698409659,23.7741843581173,21532.7681609911,0.0,1.0
2010-05-05,26.32,26.66,26.11,26.31,55000,22.979674341008,23.2765242375104,22.7963258755212,22.9709434616991,62994.8004709845,0.0,1.0
2010-05-06,24.84,25.84,24.09,25.84,88900,21.6875042032917,22.5605921341811,21.0326882551247,22.5605921341811,101822.504761282,0.0,1.0
2010-05-07,24.74,25.54,24.35,25.02,60700,21.6001954102028,22.2986657549143,21.2596911171559,21.8446600308518,69523.3525197956,0.0,1.0
2010-05-10,26.12,26.14,25.74,25.74,35600,22.8050567548301,22.8225185134479,22.4732833410922,22.4732833410922,40774.8163048554,0.0,1.0
2010-05-11,25.98,26.22,25.7,25.8,15800,22.6828244445056,22.8923655479191,22.4383598238566,22.5256686169455,18096.688135301,0.0,1.0
2010-05-12,26.26,26.3,25.72,25.72,9700,22.9272890651546,22.9622125823902,22.4558215824744,22.4558215824744,11109.9920830645,0.0,1.0
2010-05-13,26.24,26.79,26.22,26.37,21400,22.9098273065368,23.390025668526,22.8923655479191,23.0233287375525,24510.7041832558,0.0,1.0
2010-05-14,26.14,26.14,25.72,26.01,19900,22.8225185134479,22.8225185134479,22.4558215824744,22.7090170824323,22792.6641704108,0.0,1.0
2010-05-17,25.42,25.69,25.0,25.62,32000,22.1938952032076,22.4296289445477,21.827198272234,22.3685127893854,36651.5202740273,0.0,1.0
2010-05-18,25.02,25.551,24.89,25.551,6800,21.8446600308518,22.3082697221541,21.7311585998362,22.3082697221541,7788.44805823082,0.0,1.0
2010-05-19,24.51,24.59,24.12,24.45,31700,21.3993851860982,21.4692322205694,21.0588808930514,21.3469999102449,36307.9122714584,0.0,1.0
2010-05-20,23.15,23.6,22.88,23.5,32100,20.2119856000887,20.6048751689889,19.9762518587486,20.5175663759,36766.0562748837,0.0,1.0
2010-05-21,23.72,23.736,22.71,22.71,26400,20.7096457206956,20.7236151275899,19.8278269104974,19.8278269104974,30237.5042260726,0.0,1.0
2010-05-24,23.81,24.045,23.7,23.7,12500,20.7882236344757,20.9933992982347,20.6921839620779,20.6921839620779,14317.0001070419,0.0,1.0
2010-05-25,23.27,23.3,22.6,22.97,16200,20.3167561517954,20.3429487897221,19.7317872380996,20.0548297725286,18554.8321387264,0.0,1.0
2010-05-26,23.4,23.9195,23.4,23.69,20600,20.4302575828111,20.8838267629081,20.4302575828111,20.683453082769,23594.416176405,0.0,1.0
2010-05-27,24.78,24.78,24.11,24.15,18800,21.6351189274384,21.6351189274384,21.0501500137425,21.0850735309781,21532.768160991,0.0,1.0
2010-05-28,24.69,25.01,24.509,25.0,15200,21.5565410136583,21.8359291515429,21.3985120981674,21.827198272234,17409.472130163,0.0,1.0
2010-06-01,24.29,24.6401,24.29,24.47,3300,21.2073058413026,21.512973925907,21.2073058413026,21.3644616688627,3779.68802825907,0.0,1.0
2010-06-02,24.7601,24.8,24.29,24.6,34300,21.6177444776137,21.6525806860562,21.2073058413026,21.4779630998783,39285.848293723,0.0,1.0
2010-06-03,25.04,25.09,24.78,24.89,12200,21.8621217894696,21.9057761860141,21.6351189274384,21.7311585998362,13973.3921044729,0.0,1.0
2010-06-04,24.59,24.9701,24.51,24.81,6600,21.4692322205694,21.8010929431004,21.3993851860982,21.6613115653651,7559.37605651814,0.0,1.0
2010-06-07,23.98,24.61,23.92,24.32,17000,20.9366485827269,21.4866939791872,20.8842633068735,21.2334984792293,19471.120145577,0.0,1.0
2010-06-08,24.06,24.06,23.67,23.91,22600,21.006495617198,21.006495617198,20.6659913241512,20.8755324275646,25885.1361935318,0.0,1.0
2010-06-09,23.63,24.17,23.54,23.87,19300,20.6310678069156,21.1025352895959,20.5524898931356,20.8406089103291,22105.4481652727,0.0,1.0
2010-06-10,23.8,23.8,23.5012,23.53,63700,20.7794927551668,20.7794927551668,20.5186140814171,20.5437590138267,72959.4325454857,0.0,1.0
2010-06-11,23.99,23.99,23.44,23.5,10800,20.9453794620358,20.9453794620358,20.4651811000466,20.5175663759,12369.8880924842,0.0,1.0
2010-06-14,23.98,24.44,23.98,24.22,5500,20.9366485827269,21.338269030936,20.9366485827269,21.1461896861403,6299.48004709844,0.0,1.0
2010-06-15,24.39,24.39,24.18,24.21,3700,21.2946146343915,21.2946146343915,21.1112661689048,21.1374588068314,4237.83203168441,0.0,1.0
2010-06-16,24.37,24.49,24.03,24.12,26000,21.2771528757737,21.3819234274805,20.9803029792714,21.0588808930514,29779.3602226473,0.0,1.0
2010-06-17,24.32,24.4,24.16,24.3915,5300,21.2334984792293,21.3033455137004,21.093804410287,21.2959242662879,6070.40804538577,0.0,1.0
2010-06-18,24.43,24.46,24.37,24.37,2000,21.3295381516271,21.3557307895538,21.2771528757737,21.2771528757737,2290.72001712671,0.0,1.0
2010-06-21,25.12,25.34,24.98,25.04,7900,21.9319688239408,22.1240481687364,21.8097365136162,21.8621217894696,9048.34406765048,0.0,1.0
2010-06-22,24.56,25.08,24.558,25.08,17600,21.4430395826427,21.8970453067052,21.4412934067809,21.8970453067052,20158.336150715,0.0,1.0
2010-06-23,24.63,24.86,24.49,24.81,10600,21.504155737805,21.7049659619095,21.3819234274805,21.6613115653651,12140.8160907715,0.0,1.0
2010-06-24,24.32,24.79,24.32,24.5,5900,21.2334984792293,21.6438498067473,21.2334984792293,21.3906543067894,6757.62405052378,0.0,1.0
2010-06-25,24.54,24.5601,24.3,24.56,5700,21.4255778240249,21.4431268914358,21.2160367206115,21.4430395826427,6528.55204881113,0.0,1.0
2010-06-28,24.33,24.38,24.2901,24.31,3200,21.2422293585382,21.2858837550826,21.2073931500957,21.2247675999204,3665.15202740273,0.0,1.0
2010-06-29,23.37,24.02,23.3,24.02,23400,20.4040649448844,20.9715720999625,20.3429487897221,20.9715720999625,26801.4242003825,0.0,1.0
2010-06-30,23.28,23.54,23.25,23.28,6200,20.3254870311043,20.5524898931356,20.2992943931777,20.3254870311043,7101.23205309281,0.0,1.0
2010-07-01,23.39,23.41,22.93,23.09,5000,20.4215267035022,20.4389884621199,20.0199062552931,20.1596003242354,5726.80004281676,0.0,1.0
2010-07-02,23.1912,23.4095,23.16,23.34,3100,20.2479568228414,20.4385519181545,20.2207164793976,20.3778723069577,3550.61602654639,0.0,1.0
2010-07-06,23.44,23.72,23.35,23.58,4300,20.4651811000466,20.7096457206956,20.3866031862666,20.5874134103711,4925.04803682243,0.0,1.0
2010-07-07,23.97,24.0,23.4936,23.55,12900,20.927917703418,20.9541103413447,20.5119786131423,20.5612207724445,14775.1441104673,0.0,1.0
2010-07-08,23.96,23.96,23.77,23.77,3400,20.9191868241091,20.9191868241091,20.7533001172401,20.7533001172401,3894.2240291154,0.0,1.0
2010-07-09,24.13,24.13,24.0,24.08,1700,21.0676117723603,21.0676117723603,20.9541103413447,21.0239573758158,1947.1120145577,0.0,1.0
2010-07-12,24.16,24.2501,24.12,24.12,3700,21.093804410287,21.1724696328601,21.0588808930514,21.0588808930514,4237.8320316844,0.0,1.0
2010-07-13,24.46,24.51,24.2,24.21,19200,21.3557307895538,21.3993851860982,21.1287279275225,21.1374588068314,21990.9121644164,0.0,1.0
2010-07-14,24.52,24.64,24.36,24.64,4200,21.4081160654071,21.5128866171139,21.2684219964648,21.5128866171139,4810.5120359661,0.0,1.0
2010-07-15,24.46,24.5,24.081,24.5,4000,21.3557307895538,21.3906543067894,21.0248304637467,21.3906543067894,4581.44003425341,0.0,1.0
2010-07-16,23.84,24.02,23.784,24.02,10400,20.8144162724024,20.9715720999625,20.7655233482726,20.9715720999625,11911.7440890589,0.0,1.0
2010-07-19,23.89,23.97,23.65,23.97,10400,20.8580706689468,20.927917703418,20.6485295655334,20.927917703418,11911.7440890589,0.0,1.0
2010-07-20,24.34,24.34,23.86,23.9,9200,21.2509602378471,21.2509602378471,20.8318780310202,20.8668015482557,10537.3120787828,0.0,1.0
2010-07-21,24.175,24.48,24.16,24.36,10000,21.1069007292503,21.3731925481716,21.093804410287,21.2684219964648,11453.6000856335,0.0,1.0
2010-07-22,24.75,24.77,24.34,24.34,27300,21.6089262895117,21.6263880481295,21.2509602378471,21.2509602378471,31268.3282337796,0.0,1.0
2010-07-23,24.95,24.95,24.551,24.59,3400,21.7835438756896,21.7835438756896,21.4351817912647,21.4692322205694,3894.2240291154,0.0,1.0
2010-07-26,25.1,25.1999,24.84,24.99,14700,21.914507065323,22.0017285496188,21.6875042032917,21.8184673929251,16836.7921258813,0.0,1.0
2010-07-27,25.07,25.32,24.91,25.32,9300,21.8883144273963,22.1065864101186,21.748620358454,22.1065864101186,10651.8480796392,0.0,1.0
2010-07-28,25.13,25.3,25.09,25.12,5300,21.9406997032496,22.0891246515008,21.9057761860141,21.9319688239408,6070.40804538579,0.0,1.0
2010-07-29,25.14,25.2,24.91,25.13,1400,21.9494305825585,22.0018158584119,21.748620358454,21.9406997032496,1603.5040119887,0.0,1.0
2010-07-30,25.51,25.55,25.0,25.18,7100,22.2724731169876,22.3073966342232,21.827198272234,21.9843540997941,8132.05606079982,0.0,1.0
2010-08-02,26.03,26.03,25.82,25.99,4200,22.7264788410501,22.7264788410501,22.5431303755633,22.6915553238145,4810.51203596608,0.0,1.0
2010-08-03,26.09,26.154,25.8585,25.8585,1100,22.7788641169034,22.8347417444804,22.5767442609025,22.5767442609025,1259.89600941969,0.0,1.0
2010-08-04,26.17,26.17,26.04,26.1599,2400,22.8487111513746,22.8487111513746,22.735209720359,22.8398929632726,2748.86402055205,0.0,1.0
2010-08-05,26.19,26.19,26.0,26.09,800,22.8661729099924,22.8661729099924,22.7002862031234,22.7788641169034,916.288006850682,0.0,1.0
2010-08-06,25.97,25.97,25.65,25.9,7200,22.6740935651967,22.6740935651967,22.3947054273121,22.6129774100345,8246.59206165615,0.0,1.0
2010-08-09,26.08,26.24,26.05,26.24,1900,22.7701332375945,22.9098273065368,22.7439405996679,22.9098273065368,2176.18401627038,0.0,1.0
2010-08-10,25.92,26.08,25.69,26.08,4600,22.6304391686522,22.7701332375945,22.4296289445477,22.7701332375945,5268.65603939144,0.0,1.0
2010-08-11,25.18,25.49,25.14,25.49,6800,21.9843540997941,22.2550113583698,21.9494305825585,22.2550113583698,7788.44805823081,0.0,1.0
2010-08-12,24.8,24.8305,24.53,24.75,4700,21.6525806860562,21.6792098679483,21.416846944716,21.6089262895117,5383.19204024775,0.0,1.0
2010-08-13,24.87,25.02,24.84,25.01,5500,21.7136968412184,21.8446600308518,21.6875042032917,21.8359291515429,6299.48004709845,0.0,1.0
2010-08-16,24.96,25.0699,24.83,24.91,7100,21.7922747549985,21.8882271186032,21.6787733239828,21.748620358454,8132.0560607998,0.0,1.0
2010-08-17,25.04,25.24,24.98,24.98,5400,21.8621217894696,22.0367393756475,21.8097365136162,21.8097365136162,6184.94404624211,0.0,1.0
2010-08-18,25.04,25.12,24.93,24.94,3900,21.8621217894696,21.9319688239408,21.7660821170718,21.7748129963807,4466.90403339708,0.0,1.0
2010-08-19,25.09,25.1036,24.98,25.07,12000,21.9057761860141,21.9176501818742,21.8097365136162,21.8883144273963,13744.3201027602,0.0,1.0
2010-08-20,25.15,25.1699,25.0,25.08,4600,21.9581614618674,21.9755359116921,21.827198272234,21.8970453067052,5268.65603939144,0.0,1.0
2010-08-23,24.8,25.04,24.8,25.04,6000,21.6525806860562,21.8621217894696,21.6525806860562,21.8621217894696,6872.16005138011,0.0,1.0
2010-08-24,24.45,24.72,24.41,24.72,6700,21.3469999102449,21.582733651585,21.3120763930093,21.582733651585,7673.91205737447,0.0,1.0
2010-08-25,24.38,24.38,24.08,24.08,4800,21.2858837550826,21.2858837550826,21.0239573758158,21.0239573758158,5497.72804110411,0.0,1.0
2010-08-26,24.3099,24.52,24.28,24.31,3700,21.2246802911273,21.4081160654071,21.1985749619937,21.2247675999204,4237.83203168441,0.0,1.0
2010-08-27,24.66,24.66,24.41,24.45,1600,21.5303483757316,21.5303483757316,21.3120763930093,21.3469999102449,1832.57601370137,0.0,1.0
2010-08-30,24.386,24.6,24.38,24.6,1500,21.291122282668,21.4779630998783,21.2858837550826,21.4779630998783,1718.04001284503,0.0,1.0
2010-08-31,24.4,24.55,24.29,24.55,6000,21.3033455137004,21.4343087033338,21.2073058413026,21.4343087033338,6872.16005138013,0.0,1.0
2010-09-01,24.86,24.91,24.51,24.51,6900,21.7049659619095,21.748620358454,21.3993851860982,21.3993851860982,7902.98405908715,0.0,1.0
2010-09-02,24.8364,24.85,24.78,24.81,2100,21.6843610867405,21.6962350826006,21.6351189274384,21.6613115653651,2405.25601798305,0.0,1.0
2010-09-03,25.24,25.36,25.181,25.32,5500,22.0367393756475,22.1415099273542,21.985227187725,22.1065864101186,6299.48004709844,0.0,1.0
2010-09-07,24.85,25.41,24.85,25.18,18100,21.6962350826006,22.1851643238987,21.6962350826006,21.9843540997941,20731.0161549967,0.0,1.0
2010-09-08,25.126,25.1799,25.06,25.09,7100,21.9372073515261,21.984266791001,21.8795835480874,21.9057761860141,8132.05606079981,0.0,1.0
2010-09-09,25.1923,25.4995,25.1923,25.34,122100,21.9950930813441,22.2633056937133,21.9950930813441,22.1240481687364,139848.457045585,0.0,1.0
2010-09-10,25.17,25.33,25.01,25.33,23600,21.9756232204852,22.1153172894275,21.8359291515429,22.1153172894275,27030.4962020952,0.0,1.0
2010-09-13,25.5,25.5277,25.4,25.4,8000,22.2637422376787,22.2879267733643,22.1764334445898,22.1764334445898,9162.88006850684,0.0,1.0
2010-09-14,25.67,25.79,25.54,25.79,16100,22.4121671859299,22.5169377376366,22.2986657549143,22.5169377376366,18440.29613787,0.0,1.0
2010-09-15,25.57,25.57,25.39,25.39,38200,22.324858392841,22.324858392841,22.1677025652809,22.1677025652809,43752.7523271201,0.0,1.0
2010-09-16,25.639,25.65,25.48,25.6,13400,22.3851014600723,22.3947054273121,22.2462804790609,22.3510510307676,15347.824114749,0.0,1.0
2010-09-17,25.76,25.87,25.7,25.77,7000,22.4907450997099,22.5867847721078,22.4383598238566,22.4994759790188,8017.5200599435,0.0,1.0
2010-09-20,26.55,26.56,26.01,26.01,6900,23.1804845651125,23.1892154444214,22.7090170824323,22.7090170824323,7902.98405908716,0.0,1.0
2010-09-21,26.76,26.81,26.55,26.57,9200,23.3638330305993,23.4074874271438,23.1804845651125,23.1979463237303,10537.3120787829,0.0,1.0
2010-09-22,26.6401,26.81,26.62,26.62,2100,23.2591497876857,23.4074874271438,23.2416007202748,23.2416007202748,2405.25601798304,0.0,1.0
2010-09-23,26.832,26.932,26.51,26.61,2700,23.4266953616233,23.5140041547123,23.145561047877,23.2328698409659,3092.47202312106,0.0,1.0
2010-09-24,27.29,27.29,27.02,27.02,14500,23.8265696339707,23.8265696339707,23.5908358926305,23.5908358926305,16607.7201241686,0.0,1.0
2010-09-27,27.68,27.768,27.33,27.33,12200,24.1670739270175,24.2439056649358,23.8614931512062,23.8614931512062,13973.3921044729,0.0,1.0
2010-09-28,27.72,27.8,27.3801,27.8,16800,24.2019974442531,24.2718444787242,23.9052348565438,24.2718444787242,19242.0481438643,0.0,1.0
2010-09-29,27.61,27.74,27.585,27.74,17000,24.1059577718553,24.2194592028709,24.084130573583,24.2194592028709,19471.120145577,0.0,1.0
2010-09-30,27.8377,28.09,27.62,28.0,10800,24.3047598937188,24.5250399786822,24.1146886511642,24.4464620649021,12369.8880924842,0.0,1.0
2010-10-01,27.94,28.07,27.8,28.06,6300,24.3940767890488,24.5075782200644,24.2718444787242,24.4988473407555,7215.76805394912,0.0,1.0
2010-10-04,27.79,28.02,27.61,28.02,15300,24.2631135994153,24.4639238235199,24.1059577718553,24.4639238235199,17524.0081310194,0.0,1.0
2010-10-05,28.25,28.26,27.92,27.93,9100,24.6647340476245,24.6734649269334,24.376615030431,24.3853459097399,10422.7760779265,0.0,1.0
2010-10-06,27.91,28.25,27.85,28.25,12900,24.3678841511221,24.6647340476245,24.3154988752687,24.6647340476245,14775.1441104673,0.0,1.0
2010-10-07,27.8,28.05,27.69,28.05,6300,24.2718444787242,24.4901164614466,24.1758048063264,24.4901164614466,7215.76805394914,0.0,1.0
2010-10-08,28.0301,28.06,27.75,27.83,9500,24.4727420116219,24.4988473407555,24.2281900821798,24.2980371166509,10880.9200813519,0.0,1.0
2010-10-11,27.91,28.04,27.87,28.04,7800,24.3678841511221,24.4813855821377,24.3329606338865,24.4813855821377,8933.80806679415,0.0,1.0
2010-10-12,28.0608,28.18,27.7608,28.18,12600,24.4995458111002,24.6036178924622,24.2376194318334,24.6036178924622,14431.5361078983,0.0,1.0
2010-10-13,28.43,28.54,28.37,28.43,12100,24.8218898751845,24.9179295475824,24.7695045993312,24.8218898751845,13858.8561036166,0.0,1.0
2010-10-14,27.94,28.24,27.81,28.24,16700,24.3940767890488,24.6560031683156,24.2805753580331,24.6560031683156,19127.512143008,0.0,1.0
2010-10-15,28.18,28.2,27.89,28.07,34600,24.6036178924622,24.62107965108,24.3504223925043,24.5075782200644,39629.4562962921,0.0,1.0
2010-10-18,28.52,28.57,28.15,28.15,5300,24.9004677889646,24.9441221855091,24.5774252545355,24.5774252545355,6070.40804538577,0.0,1.0
2010-10-19,27.8,28.28,27.77,28.28,18200,24.2718444787242,24.6909266855511,24.2456518407976,24.6909266855511,20845.5521558531,0.0,1.0
2010-10-20,28.25,28.32,28.05,28.0764,7800,24.6647340476245,24.7258502027867,24.4901164614466,24.5131659828221,8933.80806679415,0.0,1.0
2010-10-21,28.56,28.69,28.25,28.63,14700,24.9353913062002,25.0488927372158,24.6647340476245,24.9965074613624,16836.7921258813,0.0,1.0
2010-10-22,28.84,28.88,28.69,28.74,38600,25.1798559268492,25.2147794440848,25.0488927372158,25.0925471337602,44210.8963305454,0.0,1.0
2010-10-25,29.56,29.65,29.12,29.3,23800,25.8084792370895,25.8870571508696,25.4243205474982,25.5814763750583,27259.5682038079,0.0,1.0
2010-10-26,29.32,29.4,28.98,29.21,11300,25.5989381336761,25.6687851681472,25.3020882371737,25.5028984612782,12942.5680967659,0.0,1.0
2010-10-27,28.69,28.74,28.37,28.7,9200,25.0488927372158,25.0925471337602,24.7695045993312,25.0576236165247,10537.3120787828,0.0,1.0
2010-10-28,28.59,28.84,28.469,28.84,10600,24.9615839441268,25.1798559268492,24.8559403044892,25.1798559268492,12140.8160907716,0.0,1.0
2010-10-29,28.75,28.77,28.52,28.6,10700,25.1012780130691,25.1187397716869,24.9004677889646,24.9703148234357,12255.3520916279,0.0,1.0
2010-11-01,28.62,29.07,28.57,29.07,18000,24.9877765820535,25.3806661509537,24.9441221855091,25.3806661509537,20616.4801541404,0.0,1.0
2010-11-02,29.23,29.31,28.94,29.09,268200,25.520360219896,25.5902072543672,25.2671647199381,25.3981279095715,307185.554296692,0.0,1.0
2010-11-03,29.26,29.37,28.902,29.37,81100,25.5465528578227,25.6425925302205,25.2339873785643,25.6425925302205,92888.6966944881,0.0,1.0
2010-11-04,29.67,29.67,29.41,29.41,119300,25.9045189094874,25.9045189094874,25.6775160474561,25.6775160474561,136641.449021608,0.0,1.0
2010-11-05,29.58,29.62,29.44,29.62,89600,25.8259409957073,25.8608645129429,25.7037086853828,25.8608645129429,102624.256767277,0.0,1.0
2010-11-08,29.81,29.84,29.37,29.54,43100,26.0267512198119,26.0529438577385,25.6425925302205,25.7910174784717,49365.0163690805,0.0,1.0
2010-11-09,29.37,30.04,29.25,30.04,34700,25.6425925302205,26.2275614439164,25.5378219785138,26.2275614439164,39743.9922971484,0.0,1.0
2010-11-10,29.73,29.81,29.2,29.57,73400,25.9569041853407,26.0267512198119,25.4941675819693,25.8172101163984,84069.4246285502,0.0,1.0
2010-11-11,29.65,29.7,29.29,29.62,25200,25.8870571508696,25.930711547414,25.5727454957494,25.8608645129429,28863.0722157965,0.0,1.0
2010-11-12,28.86,29.41,28.741,29.12,30300,25.197317685467,25.6775160474561,25.0934202216911,25.4243205474982,34704.4082594696,0.0,1.0
2010-11-15,28.84,29.2,28.8,29.2,8800,25.1798559268492,25.4941675819693,25.1449324096136,25.4941675819693,10079.1680753575,0.0,1.0
2010-11-16,28.06,28.67,28.0,28.67,23900,24.4988473407555,25.031430978598,24.4464620649021,25.031430978598,27374.1042046641,0.0,1.0
2010-11-17,28.21,28.3,27.7,27.93,11700,24.6298105303889,24.7083884441689,24.1845356856353,24.3853459097399,13400.7121001912,0.0,1.0
2010-11-18,28.63,28.77,28.43,28.43,18900,24.9965074613624,25.1187397716869,24.8218898751845,24.8218898751845,21647.3041618474,0.0,1.0
2010-11-19,28.58,28.63,28.32,28.63,18300,24.9528530648179,24.9965074613624,24.7258502027867,24.9965074613624,20960.0881567094,0.0,1.0
2010-11-22,28.7,28.8495,28.42,28.71,29200,25.0576236165247,25.1881502621926,24.8131589958756,25.0663544958336,33444.5122500499,0.0,1.0
2010-11-23,27.96,28.23,27.91,28.03,72200,24.4115385476665,24.6472722890067,24.3678841511221,24.4726547028288,82694.9926182743,0.0,1.0
2010-11-24,28.36,28.39,28.17,28.17,8500,24.7607737200223,24.786966357949,24.5948870131533,24.5948870131533,9735.5600727885,0.0,1.0
2010-11-26,28.11,28.18,28.02,28.18,2200,24.5425017372999,24.6036178924622,24.4639238235199,24.6036178924622,2519.79201883938,0.0,1.0
2010-11-29,28.36,28.41,28.0901,28.11,14000,24.7607737200223,24.8044281165668,24.5251272874752,24.5425017372999,16035.0401198869,0.0,1.0
2010-11-30,28.16,28.26,28.02,28.02,12000,24.5861561338444,24.6734649269334,24.4639238235199,24.4639238235199,13744.3201027603,0.0,1.0
2010-12-01,28.86,28.89,28.64,28.64,35100,25.197317685467,25.2235103233936,25.0052383406713,25.0052383406713,40202.1363005737,0.0,1.0
2010-12-02,29.03,29.05,28.79,28.86,22700,25.3457426337182,25.3632043923359,25.1362015303047,25.197317685467,25999.6721943881,0.0,1.0
2010-12-03,29.25,29.279,28.6164,28.9,28600,25.5378219785138,25.5631415285096,24.9846334655023,25.2322412027025,32757.2962449119,0.0,1.0
2010-12-06,29.25,29.25,29.09,29.21,17900,25.5378219785138,25.5378219785138,25.3981279095715,25.5028984612782,20501.9441532841,0.0,1.0
2010-12-07,29.21,29.57,29.2,29.42,33100,25.5028984612782,25.8172101163984,25.4941675819693,25.686246926765,37911.4162834471,0.0,1.0
2010-12-08,28.9,29.19,28.75,29.0,40000,25.2322412027025,25.4854367026605,25.1012780130691,25.3195499957915,45814.4003425342,0.0,1.0
2010-12-09,28.89,28.89,28.72,28.82,59400,25.2235103233936,25.2235103233936,25.0750853751425,25.1623941682314,68034.3845086634,0.0,1.0
2010-12-10,29.09,29.18,29.07,29.15,8100,25.3981279095715,25.4767058233516,25.3806661509537,25.4505131854249,9277.41606936318,0.0,1.0
2010-12-13,28.97,29.26,28.97,29.25,17300,25.2933573578648,25.5465528578227,25.2933573578648,25.5378219785138,19814.728148146,0.0,1.0
2010-12-14,28.72,29.03,28.59,28.8,18600,25.0750853751425,25.3457426337182,24.9615839441268,25.1449324096136,21303.6961592784,0.0,1.0
2010-12-15,28.25,28.78,28.22,28.68,37800,24.6647340476245,25.1274706509958,24.6385414096978,25.0401618579069,43294.6083236947,0.0,1.0
2010-12-16,27.87,28.02,27.69,28.02,32600,24.3329606338865,24.4639238235199,24.1758048063264,24.4639238235199,37338.7362791653,0.0,1.0
2010-12-17,27.9,28.0,27.78,27.78,23200,24.3591532718132,24.4464620649021,24.2543827201065,24.2543827201065,26572.3521986698,0.0,1.0
2010-12-20,27.77,28.03,27.49,28.03,94500,24.2456518407976,24.4726547028288,24.0011872201485,24.4726547028288,108236.520809237,0.0,1.0
2010-12-21,28.16,28.2,27.84,27.93,17800,24.5861561338444,24.62107965108,24.3067679959598,24.3853459097399,20387.4081524277,0.0,1.0
2010-12-22,28.27,28.4,28.156,28.36,14300,24.6821958062422,24.7956972372579,24.5826637821209,24.7607737200223,16378.648122456,0.0,1.0
2010-12-23,28.11,28.27,27.96,27.96,20700,24.5425017372999,24.6821958062422,24.4115385476665,24.4115385476665,23708.9521772615,0.0,1.0
2010-12-27,28.04,28.07,27.76,28.07,8900,24.597506276946,24.6238231524206,24.3518821058495,24.6238231524206,10145.5813117892,0.133,1.0
2010-12-28,27.66,27.85,27.511,27.85,34400,24.2641591876008,24.4308327322734,24.1334520394102,24.4308327322734,39214.3816994997,0.0,1.0
2010-12-29,27.71,27.89,27.69,27.89,54000,24.3080206467251,24.4659218995729,24.2904760630754,24.4659218995729,61557.4596445636,0.0,1.0
2010-12-30,27.67,27.78,27.61,27.78,17300,24.2729314794256,24.3694266894993,24.2202977284764,24.3694266894993,19721.186145388,0.0,1.0
2010-12-31,27.58,27.76,27.41,27.76,12700,24.1939808530018,24.3518821058495,24.0448518919789,24.3518821058495,14477.4025460362,0.0,1.0
2011-01-03,28.02,28.21,27.97,28.0,24200,24.5799616932962,24.7466352379688,24.5361002341719,24.5624171096465,27586.8615444155,0.0,1.0
2011-01-04,28.47,28.51,28.19,28.24,17000,24.9747148254155,25.009803992715,24.7290906543191,24.7729521134434,19379.2002584737,0.0,1.0
2011-01-05,28.74,28.82,28.46,28.47,45000,25.2115667046871,25.2817450392861,24.9659425335907,24.9747148254155,51297.8830371364,0.0,1.0
2011-01-06,28.8,28.81,28.6401,28.75,20500,25.2642004556364,25.2729727474612,25.1239315093566,25.220338996512,23369.0356058065,0.0,1.0
2011-01-07,28.8,28.89,28.55,28.84,54300,25.2642004556364,25.3431510820602,25.0448931600145,25.2992896229359,61899.4455314777,0.0,1.0
2011-01-10,28.76,28.76,28.5101,28.67,7500,25.2291112883369,25.2291112883369,25.0098917156333,25.150160661913,8549.64717285604,0.0,1.0
2011-01-11,29.07,29.09,28.9,28.92,20900,25.501052334908,25.5185969185577,25.3519233738851,25.3694679575349,23825.0167883588,0.0,1.0
2011-01-12,29.32,29.58,29.2978,29.58,14500,25.7203596305298,25.9484392179765,25.7008851426786,25.9484392179765,16529.3178675217,0.0,1.0
2011-01-13,29.71,29.89,29.45,29.45,53000,26.0624790116999,26.2203802645476,25.8343994242532,25.8343994242532,60417.5066881827,0.0,1.0
2011-01-14,29.9,29.94,29.68,29.68,40000,26.2291525563725,26.264241723672,26.0361621362253,26.0361621362253,45598.1182552322,0.0,1.0
2011-01-18,29.92,29.968,29.85,29.85,13700,26.2466971400222,26.2888041407816,26.1852910972481,26.1852910972481,15617.3555024171,0.0,1.0
2011-01-19,29.52,30.0,29.45,30.0,16900,25.8958054670273,26.3168754746212,25.8343994242532,26.3168754746212,19265.2049628356,0.0,1.0
2011-01-20,28.98,29.37,28.7,29.08,44300,25.4221017084841,25.7642210896542,25.1764775373876,25.5098246267328,50499.9159676697,0.0,1.0
2011-01-21,28.85,29.23,28.81,29.07,19700,25.3080619147607,25.6414090041059,25.2729727474612,25.501052334908,22457.0732407019,0.0,1.0
2011-01-24,28.91,28.91,28.4,28.79,27200,25.36069566571,25.36069566571,24.9133087826414,25.2554281638115,31006.7204135579,0.0,1.0
2011-01-25,28.9,29.11,28.74,29.09,14400,25.3519233738851,25.5361415022075,25.2115667046871,25.5185969185577,16415.3225718836,0.0,1.0
2011-01-26,29.07,29.26,28.97,29.03,40500,25.501052334908,25.6677258795806,25.4133294166592,25.4659631676085,46168.0947334226,0.0,1.0
2011-01-27,29.2,29.309,29.077,29.23,17900,25.6150921286313,25.7107101095225,25.5071929391854,25.6414090041059,20405.1579192164,0.0,1.0
2011-01-28,28.66,29.28,28.56,29.26,52800,25.1413883700881,25.6852704632303,25.0536654518394,25.6677258795806,60189.5160969067,0.0,1.0
2011-01-31,29.05,29.228,28.796,29.03,17200,25.4835077512582,25.639654545741,25.2606915389064,25.4659631676085,19607.1908497499,0.0,1.0
2011-02-01,29.72,29.91,29.38,29.38,63300,26.0712513035248,26.2379248481974,25.7729933814791,25.7729933814791,72159.0221389049,0.0,1.0
2011-02-02,29.92,30.02,29.85,29.95,14600,26.2466971400222,26.334420058271,26.1852910972481,26.2730140154969,16643.3131631598,0.0,1.0
2011-02-03,29.89,30.07,29.71,30.07,30200,26.2203802645476,26.3782815173953,26.0624790116999,26.3782815173953,34426.5792827004,0.0,1.0
2011-02-04,29.96,30.08,29.74,30.08,10700,26.2817863073217,26.3870538092202,26.0887958871745,26.3870538092202,12197.4966332746,0.0,1.0
2011-02-07,30.06,30.24,30.06,30.07,9200,26.3695092255705,26.5274104784182,26.3695092255705,26.3782815173953,10487.5671987034,0.0,1.0
2011-02-08,30.0,30.06,29.7601,30.04,16100,26.3168754746212,26.3695092255705,26.1064281937425,26.3519646419207,18353.242597731,0.0,1.0
2011-02-09,29.55,29.82,29.23,29.65,90100,25.9221223425019,26.1589742217735,25.6414090041059,26.0098452607506,102709.761369911,0.0,1.0
2011-02-10,29.93,29.95,29.25,29.28,43400,26.2554694318471,26.2730140154969,25.6589535877557,25.6852704632303,49473.958306927,0.0,1.0
2011-02-11,30.22,30.34,29.91,30.18,38300,26.5098658947684,26.6151333966669,26.2379248481974,26.474776727469,43660.198229385,0.0,1.0
2011-02-14,30.41,30.59,30.38,30.59,36500,26.6765394394411,26.8344406922888,26.6502225639664,26.8344406922888,41608.2829078993,0.0,1.0
2011-02-15,30.34,30.5,30.19,30.45,56800,26.6151333966669,26.7554900658649,26.4835490192938,26.7116286067405,64749.3279224299,0.0,1.0
2011-02-16,30.42,30.48,30.23,30.23,27000,26.6853117312659,26.7379454822152,26.5186381865933,26.5186381865933,30778.7298222818,0.0,1.0
2011-02-17,30.47,30.59,30.41,30.54,21500,26.7291731903903,26.8344406922888,26.6765394394411,26.7905792331644,24508.9885621873,0.0,1.0
2011-02-18,30.27,30.5082,30.16,30.33,16200,26.5537273538928,26.7626833451613,26.4572321438192,26.6063611048421,18467.2378933691,0.0,1.0
2011-02-22,28.47,29.27,28.41,29.23,46200,24.9747148254155,25.6764981714054,24.9220810744663,25.6414090041059,52665.8265847933,0.0,1.0
2011-02-23,28.21,28.54,27.9701,28.35,38100,24.7466352379688,25.0361208681897,24.5361879570901,24.8694473235171,43432.2076381088,0.0,1.0
2011-02-24,28.52,28.567,28.12,28.12,22800,25.0185762845399,25.0598060561168,24.667684611545,24.667684611545,25990.9274054824,0.0,1.0
2011-02-25,28.95,28.967,28.59,28.59,22200,25.3957848330095,25.4106977291118,25.079982327314,25.079982327314,25306.9556316539,0.0,1.0
2011-02-28,29.13,29.35,28.98,29.35,19500,25.5536860858572,25.7466765060044,25.4221017084841,25.7466765060044,22229.0826494257,0.0,1.0
2011-03-01,28.81,29.17,28.7,29.12,32700,25.2729727474612,25.5887752531567,25.1764775373876,25.5449137940323,37276.4616736524,0.0,1.0
2011-03-02,28.94,29.12,28.8,28.86,64100,25.3870125411846,25.5449137940323,25.2642004556364,25.3168342065856,73070.9845040097,0.0,1.0
2011-03-03,29.5,29.52,29.32,29.37,11800,25.8782608833775,25.8958054670273,25.7203596305298,25.7642210896542,13451.4448852935,0.0,1.0
2011-03-04,29.74,29.74,29.4691,29.63,12800,26.0887958871745,26.0887958871745,25.8511545016387,25.9923006771009,14591.3978416743,0.0,1.0
2011-03-07,29.32,29.9,29.16,29.9,15300,25.7203596305298,26.2291525563725,25.5800029613318,26.2291525563725,17441.2802326263,0.0,1.0
2011-03-08,29.71,29.7925,29.28,29.39,18400,26.0624790116999,26.1348504192551,25.6852704632303,25.7817656733039,20975.1343974068,0.0,1.0
2011-03-09,29.95,30.0,29.691,29.79,23200,26.2730140154969,26.3168754746212,26.0458116572326,26.1326573462989,26446.9085880347,0.0,1.0
2011-03-10,29.5895,29.67,29.31,29.64,44200,25.9567728952102,26.0273898444004,25.7115873387049,26.0010729689258,50385.9206720316,0.0,1.0
2011-03-11,29.8,29.81,29.23,29.23,25800,26.1414296381238,26.1502019299486,25.6414090041059,25.6414090041059,29410.7862746247,0.0,1.0
2011-03-14,29.58,29.74,29.44,29.49,22400,25.9484392179765,26.0887958871745,25.8256271324283,25.8694885915527,25534.9462229301,0.0,1.0
2011-03-15,29.03,29.17,28.36,28.38,23700,25.4659631676085,25.5887752531567,24.8782196153419,24.8957641989917,27016.8850662251,0.0,1.0
2011-03-16,28.59,29.28,28.49,29.05,42100,25.079982327314,25.6852704632303,24.9922594090653,25.4835077512582,47992.019463632,0.0,1.0
2011-03-17,28.08,28.49,28.04,28.49,12800,24.6325954442455,24.9922594090653,24.597506276946,24.9922594090653,14591.3978416743,0.0,1.0
2011-03-18,28.01,28.29,27.98,28.28,18900,24.5711894014714,24.8168135725678,24.5448725259967,24.8080412807429,21545.1108755972,0.0,1.0
2011-03-21,28.66,28.73,28.44,28.44,10800,25.1413883700881,25.2027944128623,24.9483979499409,24.9483979499409,12311.4919289127,0.0,1.0
2011-03-22,28.82,28.86,28.61,28.66,9600,25.2817450392861,25.3168342065856,25.0975269109638,25.1413883700881,10943.5483812558,0.0,1.0
2011-03-23,29.28,29.342,28.74,28.75,10200,25.6852704632303,25.7396586725445,25.2115667046871,25.220338996512,11627.5201550842,0.0,1.0
2011-03-24,29.47,29.567,29.215,29.31,13900,25.8519440079029,25.9370352386042,25.6282505663686,25.7115873387049,15845.3460936932,0.0,1.0
2011-03-25,29.4201,29.5801,29.33,29.33,24000,25.8081702716968,25.9485269408948,25.7291319223547,25.7291319223547,27358.8709531393,0.0,1.0
2011-03-28,29.14,29.34,29.03,29.2,47700,25.5624583776821,25.7379042141796,25.4659631676085,25.6150921286313,54375.7560193644,0.0,1.0
2011-03-29,29.56,29.64,29.07,29.15,15700,25.9308946343268,26.0010729689258,25.501052334908,25.571230669507,17897.2614151786,0.0,1.0
2011-03-30,29.78,29.89,29.7,29.84,15500,26.123885054474,26.2203802645476,26.053706719875,26.1765188054232,17669.2708239025,0.0,1.0
2011-03-31,29.99,30.04,29.79,29.79,8500,26.3081031827964,26.3519646419207,26.1326573462989,26.1326573462989,9689.60012923683,0.0,1.0
2011-04-01,30.37,30.45,30.15,30.15,8400,26.6414502721416,26.7116286067405,26.4484598519943,26.4484598519943,9575.60483359876,0.0,1.0
2011-04-04,30.88,30.88,30.39,30.7,7600,27.0888371552101,27.0888371552101,26.6589948557913,26.9309359023624,8663.64246849413,0.0,1.0
2011-04-05,30.64,30.8075,30.64,30.7,4700,26.8783021514131,27.0252380394798,26.8783021514131,26.9309359023624,5357.7788949898,0.0,1.0
2011-04-06,30.84,31.0,30.6744,30.92,10300,27.0537479879106,27.1941046571086,26.9084788352907,27.1239263225096,11741.5154507223,0.0,1.0
2011-04-07,31.17,31.2,30.9,30.9,7700,27.3432336181315,27.3695504936061,27.1063817388599,27.1063817388599,8777.63776413219,0.0,1.0
2011-04-08,31.247,31.43,31.1575,31.25,13500,27.410780265183,27.5713132055782,27.3322682533504,27.4134119527304,15389.3649111409,0.0,1.0
2011-04-11,30.946,31.39,30.9,31.39,15700,27.1467342812543,27.5362240382787,27.1063817388599,27.5362240382787,17897.2614151786,0.0,1.0
2011-04-12,30.41,30.83,30.32,30.68,5500,26.6765394394411,27.0449756960857,26.5975888130172,26.9133913187126,6269.74126009442,0.0,1.0
2011-04-13,31.1,31.13,30.9,30.9,10600,27.2818275753573,27.308144450832,27.1063817388599,27.1063817388599,12083.5013376366,0.0,1.0
2011-04-14,31.4556,31.48,31.05,31.05,16500,27.5937702726498,27.6151746647025,27.237966116233,27.237966116233,18809.2237802833,0.0,1.0
2011-04-15,31.54,31.56,31.4,31.46,8100,27.6678084156518,27.6853529993015,27.5449963301036,27.5976300810528,9233.61894668452,0.0,1.0
2011-04-18,31.64,31.65,30.81,31.22,12600,27.7555313339005,27.7643036257254,27.027431112436,27.3870950772558,14363.4072503982,0.0,1.0
2011-04-19,32.19,32.26,31.75,31.75,16100,28.2380073842686,28.2994134270427,27.8520265439741,27.8520265439741,18353.242597731,0.0,1.0
2011-04-20,32.64,32.94,32.46,32.94,21300,28.6327605163879,28.8959292711341,28.4748592635402,28.8959292711341,24280.9979709112,0.0,1.0
2011-04-21,32.3501,32.5,32.2,32.44,16700,28.3784517763848,28.5099484308397,28.2467796760935,28.4573146798904,19037.2143715595,0.0,1.0
2011-04-25,32.585,32.64,32.4042,32.46,14000,28.5845129113511,28.6327605163879,28.4259098751574,28.4748592635402,15959.3413893313,0.0,1.0
2011-04-26,32.5,32.91,32.31,32.91,41000,28.5099484308397,28.8696123956595,28.3432748861671,28.8696123956595,46738.071211613,0.0,1.0
2011-04-27,32.18,32.54,31.67,32.54,37800,28.2292350924437,28.5450375981392,27.7818482093751,28.5450375981392,43090.2217511945,0.0,1.0
2011-04-28,32.097,32.24,31.882,32.18,26300,28.1564250702973,28.2818688433929,27.9678207960625,28.2292350924437,29980.7627528151,0.0,1.0
2011-04-29,32.43,32.508,31.472,32.3091,8600,28.4485423880655,28.5169662642996,27.6081568312426,28.3424853799028,9803.59542487495,0.0,1.0
2011-05-02,32.27,32.62,32.232,32.62,12500,28.3081857188676,28.6152159327381,28.274851009933,28.6152159327381,14249.4119547601,0.0,1.0
2011-05-03,31.034,32.01,30.92,31.99,20500,27.2239304493132,28.0801061314208,27.1239263225096,28.0625615477711,23369.0356058065,0.0,1.0
2011-05-04,30.58,30.87,30.3,30.87,18000,26.8256684004639,27.0800648633852,26.5800442293674,27.0800648633852,20519.1532148545,0.0,1.0
2011-05-05,30.63,31.01,30.28,30.28,21900,26.8695298595883,27.2028769489335,26.5624996457177,26.5624996457177,24964.9697447396,0.0,1.0
2011-05-06,30.97,31.3353,30.83,31.05,11000,27.167787781634,27.4882396019966,27.0449756960857,27.237966116233,12539.4825201889,0.0,1.0
2011-05-09,31.312,31.4,31.16,31.33,16800,27.4678001620447,27.5449963301036,27.3344613263066,27.4835902873294,19151.2096671975,0.0,1.0
2011-05-10,31.3504,31.47,31.2,31.45,16400,27.5014857626522,27.6064023728777,27.3695504936061,27.5888577892279,18695.2284846452,0.0,1.0
2011-05-11,30.9727,31.34,30.67,31.34,12200,27.1701563004267,27.4923625791543,26.9046190268878,27.4923625791543,13907.4260678458,0.0,1.0
2011-05-12,30.69,31.15,30.69,30.97,4500,26.9221636105375,27.3256890344817,26.9221636105375,27.167787781634,5129.78830371363,0.0,1.0
2011-05-13,29.92,30.79,29.85,30.79,27400,26.2466971400222,27.0098865287863,26.1852910972481,27.0098865287863,31234.7110048341,0.0,1.0
2011-05-16,29.79,30.53,29.74,29.91,26000,26.1326573462989,26.7818069413395,26.0887958871745,26.2379248481974,29638.7768659009,0.0,1.0
2011-05-17,29.78,29.81,29.31,29.31,35800,26.123885054474,26.1502019299486,25.7115873387049,25.7115873387049,40810.3158384329,0.0,1.0
2011-05-18,30.0601,30.1747,29.77,29.77,12300,26.3695969484887,26.4701274128018,26.1151127626491,26.1151127626491,14021.4213634839,0.0,1.0
2011-05-19,30.01,30.08,29.87,29.87,25000,26.3256477664461,26.3870538092202,26.2028356808979,26.2028356808979,28498.8239095202,0.0,1.0
2011-05-20,29.54,29.84,29.54,29.84,32900,25.913350050677,26.1765188054232,25.913350050677,26.1765188054232,37504.4522649286,0.0,1.0
2011-05-23,28.55,28.99,28.55,28.99,21300,25.0448931600145,25.430874000309,25.0448931600145,25.430874000309,24280.9979709112,0.0,1.0
2011-05-24,28.58,28.88,28.56,28.7,31000,25.0712100354892,25.3343787902354,25.0536654518394,25.1764775373876,35338.5416478049,0.0,1.0
2011-05-25,28.8,28.953,28.47,28.47,7600,25.2642004556364,25.3984165205569,24.9747148254155,24.9747148254155,8663.64246849412,0.0,1.0
2011-05-26,28.93,28.938,28.68,28.73,18700,25.3782402493597,25.3852580828196,25.1589329537379,25.2027944128623,21317.1202843211,0.0,1.0
2011-05-27,29.18,29.25,28.97,29.15,8700,25.5975475449816,25.6589535877557,25.4133294166592,25.571230669507,9917.59072051301,0.0,1.0
2011-05-31,29.85,29.95,29.67,29.78,32400,26.1852910972481,26.2730140154969,26.0273898444004,26.123885054474,36934.4757867381,0.0,1.0
2011-06-01,29.42,29.85,29.41,29.85,8500,25.8080825487786,26.1852910972481,25.7993102569537,26.1852910972481,9689.60012923683,0.0,1.0
2011-06-02,29.77,29.84,29.271,29.52,36600,26.1151127626491,26.1765188054232,25.6773754005879,25.8958054670273,41722.2782035376,0.0,1.0
2011-06-03,28.9999,29.81,28.9999,29.38,8200,25.4395585692156,26.1502019299486,25.4395585692156,25.7729933814791,9347.61424232261,0.0,1.0
2011-06-06,28.43,29.22,28.38,28.92,22500,24.9396256581161,25.6326367122811,24.8957641989917,25.3694679575349,25648.9415185681,0.0,1.0
2011-06-07,28.47,28.73,28.13,28.73,13800,24.9747148254155,25.2027944128623,24.6764569033698,25.2027944128623,15731.3507980552,0.0,1.0
2011-06-08,27.78,28.33,27.67,28.3,18400,24.3694266894993,24.8519027398673,24.2729314794256,24.8255858643927,20975.1343974068,0.0,1.0
2011-06-09,27.37,27.56,27.14,27.56,69400,24.0097627246794,24.176436269352,23.8080000127073,24.176436269352,79112.7351728281,0.0,1.0
2011-06-10,26.66,27.07,26.66,27.03,21800,23.3869300051134,23.7465939699332,23.3869300051134,23.7115048026337,24850.9744491016,0.0,1.0
2011-06-13,26.35,26.97,26.25,26.74,90400,23.1149889585423,23.6588710516845,23.0272660402936,23.4571083397124,103051.747256825,0.0,1.0
2011-06-14,26.9423,26.99,26.73,26.73,207900,23.6345718033296,23.6764156353342,23.4483360478875,23.4483360478875,236996.219631569,0.0,1.0
2011-06-15,26.36,26.98,26.2901,26.98,22600,23.1237612503672,23.6676433435094,23.0624429305113,23.6676433435094,25762.9368142062,0.0,1.0
2011-06-16,26.0,26.59,25.7,26.22,147100,22.8079587446717,23.3255239623393,22.5447899899255,23.000949164819,167687.079883617,0.0,1.0
2011-06-17,25.78,26.33,25.7,26.11,43700,22.6149683245245,23.0974443748926,22.5447899899255,22.9044539547453,49815.9441938412,0.0,1.0
2011-06-20,25.55,25.73,25.41,25.49,115200,22.4132056125524,22.5711068654001,22.2903935270042,22.3605718616032,131322.580575069,0.0,1.0
2011-06-21,26.68,26.7,25.91,25.91,31800,23.4044745887631,23.4220191724129,22.7290081182479,22.7290081182479,36250.5040129097,0.0,1.0
2011-06-22,26.2627,26.71,26.25,26.71,9400,23.0384068509112,23.4307914642378,23.0272660402936,23.4307914642378,10715.5577899796,0.0,1.0
2011-06-23,26.5,26.5,25.9,25.95,15500,23.2465733359154,23.2465733359154,22.720235826423,22.7640972855474,17669.2708239025,0.0,1.0
2011-06-24,26.55,26.94,26.52,26.87,7100,23.2904347950398,23.6325541762099,23.2641179195652,23.5711481334357,8093.66599030372,0.0,1.0
2011-06-27,27.1,27.15,26.8699,26.87,22300,23.7729108454078,23.8167723045322,23.5710604105175,23.5711481334357,25420.950927292,0.0,1.0
2011-06-28,27.4899,27.5199,27.02,27.02,10000,24.1149425036597,24.1412593791343,23.7027325108089,23.7027325108089,11399.529563808,0.0,1.0
2011-06-29,27.61,27.64,27.35,27.56,57300,24.2202977284764,24.246614603951,23.9922181410297,24.176436269352,65319.3044006202,0.0,1.0
2011-06-30,28.19,28.19,27.7,27.71,56000,24.7290906543191,24.7290906543191,24.2992483549003,24.3080206467251,63837.3655573251,0.0,1.0
2011-07-01,28.76,28.77,28.0,28.01,45200,25.2291112883369,25.2378835801618,24.5624171096465,24.5711894014714,51525.8736284124,0.0,1.0
2011-07-05,29.18,29.24,28.86,28.94,88400,25.5975475449816,25.6501812959308,25.3168342065856,25.3870125411846,100771.841344063,0.0,1.0
2011-07-06,28.911,28.98,28.7808,28.87,54300,25.3615728948925,25.4221017084841,25.2473576553326,25.3256064984105,61899.4455314777,0.0,1.0
2011-07-07,29.1,29.3,29.06,29.26,104200,25.5273692103826,25.7028150468801,25.4922800430831,25.6677258795806,118783.09805488,0.0,1.0
2011-07-08,28.85,28.87,28.59,28.6,34200,25.3080619147607,25.3256064984105,25.079982327314,25.0887546191389,38986.3911082236,0.0,1.0
2011-07-11,27.94,28.53,27.9,28.44,38200,24.5097833586972,25.0273485763648,24.4746941913977,24.9483979499409,43546.2029337469,0.0,1.0
2011-07-12,27.79,28.0,27.6,27.75,64100,24.3781989813241,24.5624171096465,24.2115254366515,24.3431098140246,73070.9845040098,0.0,1.0
2011-07-13,28.39,28.56,28.02,28.02,29100,24.9045364908166,25.0536654518394,24.5799616932962,24.5799616932962,33172.6310306814,0.0,1.0
2011-07-14,28.18,28.5,27.96,28.49,8600,24.7203183624942,25.0010317008902,24.527327942347,24.9922594090653,9803.59542487493,0.0,1.0
2011-07-15,28.48,28.61,28.31,28.45,20400,24.9834871172404,25.0975269109638,24.8343581562176,24.9571702417658,23255.0403101685,0.0,1.0
2011-07-18,28.29,28.41,27.93,28.41,54200,24.8168135725678,24.9220810744663,24.5010110668724,24.9220810744663,61785.4502358397,0.0,1.0
2011-07-19,28.14,28.29,28.06,28.14,15800,24.6852291951947,24.8168135725678,24.6150508605957,24.6852291951947,18011.2567108167,0.0,1.0
2011-07-20,28.61,28.66,28.42,28.48,9900,25.0975269109638,25.1413883700881,24.9308533662912,24.9834871172404,11285.53426817,0.0,1.0
2011-07-21,28.3,28.561,28.2,28.51,23300,24.8255858643927,25.0545426810219,24.737862946144,25.009803992715,26560.9038836728,0.0,1.0
2011-07-22,28.67,28.71,28.3,28.3,15200,25.150160661913,25.1852498292125,24.8255858643927,24.8255858643927,17327.2849369883,0.0,1.0
2011-07-25,28.64,28.706,28.6,28.6799,34800,25.1238437864384,25.1817409124826,25.0887546191389,25.1588452308196,39670.3628820521,0.0,1.0
2011-07-26,29.0,29.15,28.93,29.01,23800,25.4396462921339,25.571230669507,25.3782402493597,25.4484185839587,27130.8803618631,0.0,1.0
2011-07-27,28.5,28.99,28.4,28.99,13800,25.0010317008902,25.430874000309,24.9133087826414,25.430874000309,15731.3507980551,0.0,1.0
2011-07-28,28.35,28.71,28.28,28.71,11600,24.8694473235171,25.1852498292125,24.8080412807429,25.1852498292125,13223.4542940173,0.0,1.0
2011-07-29,28.27,28.43,27.92,27.97,13000,24.7992689889181,24.9396256581161,24.4922387750475,24.5361002341719,14819.3884329505,0.0,1.0
2011-08-01,28.03,28.66,27.86,28.66,14400,24.5887339851211,25.1413883700881,24.4396050240982,25.1413883700881,16415.3225718836,0.0,1.0
2011-08-02,27.26,28.0204,27.25,27.87,17300,23.9132675146058,24.5803125849692,23.9044952227809,24.4483773159231,19721.186145388,0.0,1.0
2011-08-03,27.2,27.42,26.41,27.37,34300,23.8606337636566,24.0536241838038,23.1676227094916,24.0097627246794,39100.3864038616,0.0,1.0
2011-08-04,25.75,26.56,25.721,26.53,35100,22.5886514490499,23.2992070868647,22.5632118027578,23.27289021139,40012.3487689663,0.0,1.0
2011-08-05,25.24,25.88,24.4,25.61,75900,22.1412645659813,22.7026912427732,21.4043920526919,22.4658393635017,86522.4293893033,0.0,1.0
2011-08-08,23.35,24.36,23.22,24.22,53600,20.4833014110802,21.3693028853924,20.3692616173568,21.2464907998442,61101.4784620112,0.0,1.0
2011-08-09,25.15,25.15,23.85,23.94,31300,22.0623139395575,22.0623139395575,20.9219160023239,21.0008666287477,35680.5275347192,0.0,1.0
2011-08-10,24.24,24.787,23.9777,24.43,16600,21.264035383494,21.7438797463145,21.0339381689275,21.4307089281666,18923.2190759213,0.0,1.0
2011-08-11,25.25,25.45,24.39,24.43,16700,22.1500368578062,22.3254826943037,21.3956197608671,21.4307089281666,19037.2143715595,0.0,1.0
2011-08-12,25.37,25.51,25.18,25.48,9300,22.2553043597047,22.3781164452529,22.0886308150321,22.3517995697783,10601.5624943415,0.0,1.0
2011-08-15,25.78,25.79,25.5399,25.5399,10300,22.6149683245245,22.6237406163494,22.4043455978093,22.4043455978093,11741.5154507223,0.0,1.0
2011-08-16,25.04,25.3,24.81,25.3,13700,21.9658187294838,22.1938983169306,21.7640560175118,22.1938983169306,15617.3555024171,0.0,1.0
2011-08-17,24.6,25.06,24.45,25.03,88600,21.5798378891894,21.9833633131336,21.4482535118163,21.957046437659,100999.831935339,0.0,1.0
2011-08-18,23.35,23.73,23.19,23.73,19800,20.4833014110802,20.8166485004254,20.3429447418822,20.8166485004254,22571.06853634,0.0,1.0
2011-08-19,22.95,23.6899,22.95,23.0,18400,20.1324097380852,20.7814716102076,20.1324097380852,20.1762711972096,20975.1343974069,0.0,1.0
2011-08-22,22.76,23.2,22.71,23.18,8300,19.9657361934126,20.3517170337071,19.9218747342883,20.3341724500573,9461.60953796071,0.0,1.0
2011-08-23,23.76,23.76,22.86,22.91,8400,20.8429653759,20.8429653759,20.0534591116614,20.0973205707857,9575.60483359878,0.0,1.0
2011-08-24,23.79,23.89,23.43,23.75,80400,20.8692822513746,20.9570051696234,20.5534797456792,20.8341930840751,91652.217693017,0.0,1.0
2011-08-25,23.43,23.87,23.42,23.68,6100,20.5534797456792,20.9394605859736,20.5447074538543,20.772787041301,6953.71303392291,0.0,1.0
2011-08-26,24.07,24.07,23.1,23.43,10200,21.1149064224711,21.1149064224711,20.2639941154583,20.5534797456792,11627.5201550842,0.0,1.0
2011-08-29,24.69,24.69,24.27,24.27,14400,21.6587885156133,21.6587885156133,21.2903522589686,21.2903522589686,16415.3225718836,0.0,1.0
2011-08-30,25.14,25.22,24.55,24.55,41400,22.0535416477326,22.1237199823316,21.535976430065,21.535976430065,47194.0523941654,0.0,1.0
2011-08-31,25.57,25.72,25.38,25.72,14600,22.4307501962022,22.5623345735753,22.2640766515296,22.5623345735753,16643.3131631597,0.0,1.0
2011-09-01,25.31,25.65,25.31,25.55,4400,22.2026706087554,22.5009285308011,22.2026706087554,22.4132056125524,5015.79300807556,0.0,1.0
2011-09-02,24.77,24.82,24.67,24.77,9700,21.7289668502123,21.7728283093366,21.6412439319635,21.7289668502123,11057.5436768938,0.0,1.0
2011-09-06,24.42,24.42,23.7,23.79,17200,21.4219366363417,21.4219366363417,20.7903316249508,20.8692822513746,19607.1908497498,0.0,1.0
2011-09-07,25.05,25.05,24.65,24.65,9400,21.9745910213087,21.9745910213087,21.6236993483138,21.6236993483138,10715.5577899796,0.0,1.0
2011-09-08,24.87,25.2,24.7501,25.18,33800,21.816689768461,22.1061753986818,21.7115099894808,22.0886308150321,38530.4099256713,0.0,1.0
2011-09-09,24.01,24.57,23.88,24.45,11000,21.0622726715219,21.5535210137148,20.9482328777985,21.4482535118163,12539.4825201888,0.0,1.0
2011-09-12,24.04,24.16,23.6,24.16,13000,21.0885895469965,21.193857048895,20.702608706702,21.193857048895,14819.3884329505,0.0,1.0
2011-09-13,24.38,24.38,24.02,24.02,11100,21.3868474690422,21.3868474690422,21.0710449633467,21.0710449633467,12653.4778158269,0.0,1.0
2011-09-14,24.36,24.5,23.89,24.32,17600,21.3693028853924,21.4921149709407,20.9570051696234,21.3342137180929,20063.1720323022,0.0,1.0
2011-09-15,24.28,24.53,24.14,24.51,5700,21.2991245507934,21.5184318464153,21.1763124652452,21.5008872627655,6497.73185137061,0.0,1.0
2011-09-16,24.29,24.3001,24.22,24.3001,800,21.3078968426183,21.3167568573614,21.2464907998442,21.3167568573614,911.962365104646,0.0,1.0
2011-09-19,23.85,23.93,23.61,23.72,10600,20.9219160023239,20.9920943369229,20.7113809985269,20.8078762086005,12083.5013376365,0.0,1.0
2011-09-20,22.8,23.577,22.79,23.49,7700,20.0008253607121,20.6824324355048,19.9920530688873,20.6061134966284,8777.63776413222,0.0,1.0
2011-09-21,22.23,23.03,22.13,22.79,16000,19.5008047266943,20.2025880726842,19.4130818084456,19.9920530688873,18239.2473020929,0.0,1.0
2011-09-22,20.44,21.27,20.27,21.27,85200,17.9305644900419,18.6586647115065,17.7814355290191,18.6586647115065,97123.9918836449,0.0,1.0
2011-09-23,20.95,21.04,20.63,20.73,34800,18.3779513731105,18.4569019995344,18.0972380347145,18.1849609529633,39670.362882052,0.0,1.0
2011-09-26,20.47,20.47,19.7001,20.46,26000,17.9568813655166,17.9568813655166,17.2815026179195,17.9481090736917,29638.7768659009,0.0,1.0
2011-09-27,21.5,21.836,21.27,21.27,15000,18.8604274234785,19.1551764287943,18.6586647115065,18.6586647115065,17099.2943457121,0.0,1.0
2011-09-28,20.95,21.86,20.95,21.86,2600,18.3779513731105,19.176229929174,18.3779513731105,19.176229929174,2963.87768659009,0.0,1.0
2011-09-29,20.55,21.56,20.49,21.56,14400,18.0270597001155,18.9130611744278,17.9744259491663,18.9130611744278,16415.3225718836,0.0,1.0
2011-09-30,19.82,20.6301,19.81,20.26,16500,17.3866823968998,18.0973257576328,17.3779101050749,17.7726632371942,18809.2237802833,0.0,1.0
2011-10-03,19.01,19.51,19.01,19.44,20900,16.676126759085,17.1147413503287,16.676126759085,17.0533353075546,23825.0167883588,0.0,1.0
2011-10-04,19.36,19.36,18.26,18.44,32900,16.9831569729556,16.9831569729556,16.0182048722195,16.1761061250672,37504.4522649284,0.0,1.0
2011-10-05,20.03,20.05,19.1,19.34,17400,17.5709005252221,17.5884451088719,16.7550773855088,16.9656123893058,19835.181441026,0.0,1.0
2011-10-06,20.62,20.65,20.2194,20.22,12900,18.0884657428897,18.1147826183643,17.7370477323852,17.7375740698947,14705.3931373124,0.0,1.0
2011-10-07,20.73,21.08,20.5824,21.08,15200,18.1849609529633,18.4919911668338,18.0554819256281,18.4919911668338,17327.2849369882,0.0,1.0
2011-10-10,21.51,21.51,20.97,21.0,22800,18.8691997153034,18.8691997153034,18.3954959567602,18.4218128322349,25990.9274054824,0.0,1.0
2011-10-11,21.92,22.02,21.28,21.28,7500,19.2288636801232,19.316586598372,18.6674370033313,18.6674370033313,8549.64717285607,0.0,1.0
2011-10-12,22.45,22.75,22.37,22.37,71900,19.6937951468416,19.9569639015878,19.6236168122426,19.6236168122426,81962.6175637798,0.0,1.0
2011-10-13,22.82,22.85,22.33,22.58,18600,20.0183699443619,20.0446868198365,19.5885276449431,19.8078349405649,21203.124988683,0.0,1.0
2011-10-14,23.22,23.22,23.0,23.12,5800,20.3692616173568,20.3692616173568,20.1762711972096,20.2815386991081,6611.72714700869,0.0,1.0
2011-10-17,22.64,23.2,22.64,22.98,18700,19.8604686915142,20.3517170337071,19.8604686915142,20.1587266135599,21317.120284321,0.0,1.0
2011-10-18,22.63,22.63,21.79,22.39,10000,19.8516963996893,19.8516963996893,19.1148238863999,19.6411613958923,11399.5295638081,0.0,1.0
2011-10-19,22.04,22.79,22.04,22.41,6200,19.3341311820217,19.9920530688873,19.3341311820217,19.6587059795421,7067.70832956101,0.0,1.0
2011-10-20,21.76,21.8,21.46,21.69,11100,19.0885070109253,19.1235961782248,18.8253382561791,19.0271009681511,12653.4778158269,0.0,1.0
2011-10-21,22.24,22.31,22.16,22.27,8200,19.5095770185192,19.5709830612933,19.4393986839202,19.5358938939938,9347.61424232261,0.0,1.0
2011-10-24,23.54,23.65,22.51,22.51,22800,20.6499749557528,20.7464701658264,19.7464288977908,19.7464288977908,25990.9274054824,0.0,1.0
2011-10-25,23.01,23.57,23.01,23.51,18800,20.1850434890345,20.6762918312274,20.1850434890345,20.6236580802782,21431.1155799591,0.0,1.0
2011-10-26,23.4,23.7199,22.98,23.5,56300,20.5271628702046,20.8077884856823,20.1587266135599,20.6148857884533,64179.3514442392,0.0,1.0
2011-10-27,24.979,25.1,24.3955,24.57,27200,21.9123077493521,22.0184524804331,21.4004445213707,21.5535210137148,31006.720413558,0.0,1.0
2011-10-28,24.71,24.872,24.47,24.52,10300,21.676333099263,21.818444226826,21.465798095466,21.5096595545904,11741.5154507223,0.0,1.0
2011-10-31,23.561,24.19,23.56,24.19,12100,20.668396768585,21.2201739243696,20.6675195394025,21.2201739243696,13793.4307722078,0.0,1.0
2011-11-01,23.38,23.5,22.68,22.68,16500,20.5096182865548,20.6148857884533,19.8955578588136,19.8955578588136,18809.2237802833,0.0,1.0
2011-11-02,24.3099,24.3099,23.89,23.99,12200,21.3253537033498,21.3253537033498,20.9570051696234,21.0447280878721,13907.4260678458,0.0,1.0
2011-11-03,24.8,24.88,24.23,24.37,20300,21.7552837256869,21.8254620602859,21.2552630916691,21.3780751772173,23141.0450145303,0.0,1.0
2011-11-04,24.271,24.34,23.85,24.3,21000,21.2912294881511,21.3517583017427,20.9219160023239,21.3166691344432,23939.0120839969,0.0,1.0
2011-11-07,24.48,24.53,24.36,24.36,7400,21.4745703872909,21.5184318464153,21.3693028853924,21.3693028853924,8435.65187721797,0.0,1.0
2011-11-08,24.362,24.46,23.85,23.85,2100,21.3710573437574,21.4570258036412,20.9219160023239,20.9219160023239,2393.90120839969,0.0,1.0
2011-11-09,22.89,23.61,22.88,23.52,19300,20.079775987136,20.7113809985269,20.0710036953111,20.632430372103,22001.0920581496,0.0,1.0
2011-11-10,22.97,23.26,22.88,23.26,5000,20.149954321735,20.4043507846563,20.0710036953111,20.4043507846563,5699.76478190403,0.0,1.0
2011-11-11,23.32,23.34,23.26,23.26,1000,20.4569845356056,20.4745291192553,20.4043507846563,20.4043507846563,1139.9529563808,0.0,1.0
2011-11-14,23.26,23.44,23.23,23.44,900,20.4043507846563,20.5622520375041,20.3780339091817,20.5622520375041,1025.95766074273,0.0,1.0
2011-11-15,23.38,23.5,23.22,23.22,8000,20.5096182865548,20.6148857884533,20.3692616173568,20.3692616173568,9119.62365104645,0.0,1.0
2011-11-16,22.9201,23.291,22.92,23.06,2900,20.1061805855289,20.4315448893134,20.1060928626106,20.2289049481588,3305.86357350433,0.0,1.0
2011-11-17,22.4,23.13,22.3812,23.13,5200,19.6499336877172,20.290310990933,19.6334417790864,20.290310990933,5927.75537318019,0.0,1.0
2011-11-18,22.4,22.85,22.4,22.85,2000,19.6499336877172,20.0446868198365,19.6499336877172,20.0446868198365,2279.90591276161,0.0,1.0
2011-11-21,21.71,22.05,21.49,22.05,10000,19.0446455518009,19.3429034738466,18.8516551316537,19.3429034738466,11399.5295638081,0.0,1.0
2011-11-22,21.81,21.99,21.621,21.73,1900,19.1323684700496,19.2902697228974,18.9665721545595,19.0621901354506,2165.91061712354,0.0,1.0
2011-11-23,21.15,21.2299,21.09,21.19,13800,18.553397209608,18.6234878212887,18.5007634586587,18.5884863769075,15731.3507980551,0.0,1.0
2011-11-25,21.08,21.22,21.0,21.1,1200,18.4919911668338,18.6148032523821,18.4218128322349,18.5095357504836,1367.94354765697,0.0,1.0
2011-11-28,21.38,21.73,21.32,21.73,7100,18.7551599215801,19.0621901354506,18.7025261706308,19.0621901354506,8093.66599030371,0.0,1.0
2011-11-29,21.58,21.6342,21.51,21.51,4800,18.9306057580775,18.9781515797684,18.8691997153034,18.8691997153034,5471.77419062788,0.0,1.0
2011-11-30,22.66,22.67,22.44,22.53,17500,19.8780132751639,19.8867855669888,19.6850228550167,19.7639734814405,19949.1767366641,0.0,1.0
2011-12-01,22.7,22.7,22.54,22.54,3200,19.9131024424634,19.9131024424634,19.7727457732654,19.7727457732654,3647.84946041858,0.0,1.0
2011-12-02,22.36,22.66,22.36,22.63,2800,19.6148445204177,19.8780132751639,19.6148445204177,19.8516963996893,3191.86827786625,0.0,1.0
2011-12-05,22.53,22.77,22.4944,22.64,6800,19.7639734814405,19.9745084852375,19.732744122544,19.8604686915142,7751.6801033895,0.0,1.0
2011-12-06,22.244,22.32,22.21,22.3,3200,19.5130859352492,19.5797553531182,19.4832601430446,19.5622107694684,3647.84946041857,0.0,1.0
2011-12-07,22.28,22.32,21.88,21.93,6000,19.5446661858187,19.5797553531182,19.1937745128237,19.2376359719481,6839.71773828484,0.0,1.0
2011-12-08,21.63,21.86,21.61,21.86,4000,18.9744672172019,19.176229929174,18.9569226335522,19.176229929174,4559.81182552323,0.0,1.0
2011-12-09,22.106,22.17,21.83,21.84,8100,19.3920283080659,19.4481709757451,19.1499130536994,19.1586853455243,9233.61894668453,0.0,1.0
2011-12-12,21.52,21.52,21.3856,21.3856,19500,18.8779720071283,18.8779720071283,18.760072405002,18.760072405002,22229.0826494257,0.0,1.0
2011-12-13,21.09,21.72,21.07,21.72,26800,18.5007634586587,19.0534178436258,18.483218875009,19.0534178436258,30550.7392310056,0.0,1.0
2011-12-14,20.82,20.9,20.74,20.87,1700,18.2639115793871,18.3340899139861,18.1937332447881,18.3077730385115,1937.92002584737,0.0,1.0
2011-12-15,20.66,21.16,20.66,21.04,8200,18.1235549101892,18.5621695014328,18.1235549101892,18.4569019995344,9347.61424232259,0.0,1.0
2011-12-16,20.97,21.02,20.75,20.75,6500,18.3954959567602,18.4393574158846,18.202505536613,18.202505536613,7409.69421647525,0.0,1.0
2011-12-19,20.5,21.07,20.49,21.07,13000,17.9831982409912,18.483218875009,17.9744259491663,18.483218875009,14819.3884329505,0.0,1.0
2011-12-20,21.321,21.4,20.85,20.85,27800,18.7034033998133,18.7727045052298,18.2902284548618,18.2902284548618,31690.6921873864,0.0,1.0
2011-12-21,20.88,21.14,20.67,21.14,12400,18.3165453303364,18.5446249177831,18.132327202014,18.5446249177831,14135.416659122,0.0,1.0
2011-12-22,21.2276,21.25,20.85,20.85,7900,18.621470194169,18.6411201278567,18.2902284548618,18.2902284548618,9005.62835540836,0.0,1.0
2011-12-23,20.83,20.86,20.65,20.66,6200,18.7683183593174,18.7953490626673,18.6061341392177,18.6151443736676,6881.06401050504,0.565,1.0
2011-12-27,20.62,20.71,20.49,20.49,1200,18.5791034358677,18.6601955459176,18.4619703880179,18.4619703880179,1331.81884074291,0.0,1.0
2011-12-28,20.27,20.395,20.202,20.395,4000,18.2637452301183,18.3763731607431,18.2024756358584,18.3763731607431,4439.3961358097,0.0,1.0
2011-12-29,20.3045,20.4,20.22,20.4,7100,18.2948305389707,18.380878277968,18.2186940578683,18.380878277968,7879.92814106224,0.0,1.0
2011-12-30,20.43,20.45,20.34,20.45,1100,18.407908981318,18.425929450218,18.3268168712681,18.425929450218,1220.83393734767,0.0,1.0
2012-01-03,20.999,21.05,20.72,20.72,11900,18.9205913215221,18.966543517217,18.6692057803675,18.6692057803675,13207.2035040339,0.0,1.0
2012-01-04,20.82,21.05,20.74,20.91,2400,18.7593081248674,18.966543517217,18.6872262492675,18.8404002349173,2663.63768148583,0.0,1.0
2012-01-05,20.77,20.77,20.59,20.65,5300,18.7142569526175,18.7142569526175,18.5520727325178,18.6061341392177,5882.19987994786,0.0,1.0
2012-01-06,20.41,20.8,20.4,20.8,1800,18.389888512418,18.7412876559674,18.380878277968,18.7412876559674,1997.72826111437,0.0,1.0
2012-01-09,20.5,20.55,20.43,20.4701,3200,18.4709806224679,18.5160317947178,18.407908981318,18.4440400214624,3551.51690864777,0.0,1.0
2012-01-10,21.3,21.34,21.11,21.13,1600,19.1917993784666,19.2278403162666,19.0206049239169,19.0386253928169,1775.75845432389,0.0,1.0
2012-01-11,21.65,21.66,21.46,21.52,10500,19.5071575842161,19.5161678186661,19.3359631296664,19.3900245363663,11653.4148565005,0.0,1.0
2012-01-12,21.96,21.96,21.79,21.79,13500,19.7864748521656,19.7864748521656,19.6333008665159,19.6333008665159,14982.9619583578,0.0,1.0
2012-01-13,21.84,21.9,21.84,21.8782,800,19.6783520387658,19.7324134454657,19.6783520387658,19.7127711343647,887.879227161942,0.0,1.0
2012-01-17,22.169,22.28,22.11,22.18,9300,19.9747887521703,20.0748023545651,19.9216283689154,19.9847000100653,10321.5960157576,0.0,1.0
2012-01-18,22.36,22.373,22.1661,22.1974,7700,20.146884230165,20.15859753495,19.9721757841798,20.0003778180082,8545.83756143368,0.0,1.0
2012-01-19,22.67,22.68,22.43,22.58,20400,20.4262014981145,20.4352117325645,20.2099558713149,20.3451093880646,22640.9202926295,0.0,1.0
2012-01-20,22.6274,22.66,22.48,22.49,4400,20.3878178993576,20.4171912636645,20.2550070435648,20.2640172780148,4883.33574939067,0.0,1.0
2012-01-23,22.79,23.14,22.76,22.76,9100,20.5343243115143,20.8496825172638,20.5072936081644,20.5072936081644,10099.6262089671,0.0,1.0
2012-01-24,22.75,22.78,22.6,22.78,1500,20.4982833737144,20.5253140770643,20.3631298569646,20.5253140770643,1664.77355092864,0.0,1.0
2012-01-25,23.1,23.13,22.651,22.77,3900,20.8136415794638,20.8406722828138,20.4090820526595,20.5163038426143,4328.41123241447,0.0,1.0
2012-01-26,22.73,23.07,22.7,23.07,5800,20.4802629048144,20.7866108761139,20.4532322014644,20.7866108761139,6437.12439692408,0.0,1.0
2012-01-27,23.34,23.45,22.82,22.82,3500,21.0298872062634,21.1289997852133,20.5613550148643,20.5613550148643,3884.4716188335,0.0,1.0
2012-01-30,23.0,23.18,22.8,22.95,12300,20.723539234964,20.8857234550637,20.5433345459643,20.6784880627141,13651.1431176148,0.0,1.0
2012-01-31,23.093,23.27,23.04,23.27,800,20.8073344153488,20.9668155651136,20.7595801727639,20.9668155651136,887.879227161943,0.0,1.0
2012-02-01,23.57,23.6155,23.36,23.36,6100,21.2371225986131,21.2781191653605,21.0479076751634,21.0479076751634,6770.0791071098,0.0,1.0
2012-02-02,23.76,23.79,23.6088,23.6088,5900,21.4083170531628,21.4353477565127,21.272082308279,21.272082308279,6548.10930031932,0.0,1.0
2012-02-03,23.9324,24.16,23.87,24.02,11300,21.5636534950805,21.7687264311622,21.5074296321126,21.6425831488624,12541.2940836624,0.0,1.0
2012-02-06,23.43,23.51,23.29,23.38,6200,21.1109793163133,21.1830611919132,20.9848360340135,21.0659281440634,6881.06401050505,0.0,1.0
2012-02-07,23.27,23.4,23.25,23.34,3100,20.9668155651136,21.0839486129633,20.9487950962136,21.0298872062634,3440.53200525252,0.0,1.0
2012-02-08,23.9,23.925,23.84,23.925,4100,21.5344603354626,21.5569859215875,21.4803989287627,21.5569859215875,4550.38103920495,0.0,1.0
2012-02-09,24.18,24.25,23.93,24.07,7300,21.7867469000621,21.849818541212,21.5614910388125,21.6876343211123,8101.89794785273,0.0,1.0
2012-02-10,23.8,23.87,23.6212,23.77,12300,21.4443579909627,21.5074296321126,21.283254998997,21.4173272876128,13651.1431176149,0.0,1.0
2012-02-13,24.05,24.05,23.86,23.86,1900,21.6696138522123,21.6696138522123,21.4984193976626,21.4984193976626,2108.71316450962,0.0,1.0
2012-02-14,23.74,23.78,23.73,23.78,2900,21.3902965842628,21.4263375220628,21.3812863498128,21.4263375220628,3218.56219846204,0.0,1.0
2012-02-15,24.019,24.26,23.938,24.2,4700,21.6416821254174,21.858828775662,21.5686992263725,21.8047673689621,5216.2904595764,0.0,1.0
2012-02-16,24.28,24.28,23.9703,24.0,4500,21.876849244562,21.876849244562,21.597802283646,21.6245626799624,4994.32065278592,0.0,1.0
2012-02-17,24.33,24.65,24.241,24.65,34100,21.9219004168119,22.2102279192114,21.841709330207,22.2102279192114,37845.8520577778,0.0,1.0
2012-02-21,24.18,24.5,24.03,24.5,92500,21.7867469000621,22.0750744024616,21.6515933833124,22.0750744024616,102661.0356406,0.0,1.0
2012-02-22,24.503,24.65,24.503,24.65,11800,22.0777774727966,22.2102279192114,22.0777774727966,22.2102279192114,13096.2186006387,0.0,1.0
2012-02-23,24.31,24.37,24.22,24.28,4700,21.9038799479119,21.9579413546118,21.8227878378621,21.876849244562,5216.29045957641,0.0,1.0
2012-02-24,24.3562,24.5,24.3562,24.47,7200,21.9455072310709,22.0750744024616,21.9455072310709,22.0480436991117,7990.91304445746,0.0,1.0
2012-02-27,24.25,24.35,24.2108,24.35,2200,21.849818541212,21.9399208857119,21.8144984221681,21.9399208857119,2441.66787469534,0.0,1.0
2012-02-28,24.7472,24.826,24.37,24.37,26200,22.2978073980652,22.3688080455311,21.9579413546118,21.9579413546118,29078.0446895537,0.0,1.0
2012-02-29,24.49,24.86,24.49,24.63,8800,22.0660641680116,22.3994428426611,22.0660641680116,22.1922074503114,9766.67149878138,0.0,1.0
2012-03-01,24.64,24.69,24.57,24.57,24200,22.2012176847614,22.2462688570113,22.1381460436115,22.1381460436115,26858.3466216488,0.0,1.0
2012-03-02,24.91,25.02,24.68,24.68,18200,22.444494014911,22.5436065938608,22.2372586225613,22.2372586225613,20199.2524179342,0.0,1.0
2012-03-05,24.42,24.82,24.39,24.82,4300,22.0029925268618,22.3634019048611,21.9759618235118,22.3634019048611,4772.35084599543,0.0,1.0
2012-03-06,23.7,24.22,23.65,23.98,5100,21.3542556464629,21.8227878378621,21.309204474213,21.6065422110624,5660.23007315738,0.0,1.0
2012-03-07,24.09,24.1155,23.85,23.85,5400,21.7056547900123,21.7286308878597,21.4894091632126,21.4894091632126,5993.1847833431,0.0,1.0
2012-03-08,24.45,24.45,24.33,24.33,500,22.0300232302117,22.0300232302117,21.9219004168119,21.9219004168119,554.924516976214,0.0,1.0
2012-03-09,24.8335,24.95,24.8235,24.88,4000,22.3755657213686,22.4805349527109,22.3665554869186,22.417463311561,4439.39613580971,0.0,1.0
2012-03-12,24.63,24.86,24.63,24.86,1100,22.1922074503114,22.3994428426611,22.1922074503114,22.3994428426611,1220.83393734767,0.0,1.0
2012-03-13,25.05,25.05,24.7001,24.83,6500,22.5706372972108,22.5706372972108,22.2553691938058,22.3724121393111,7214.01872069077,0.0,1.0
2012-03-14,24.43,24.5801,24.29,24.5801,5300,22.0120027613117,22.147246380406,21.885859479012,22.147246380406,5882.19987994788,0.0,1.0
2012-03-15,24.58,24.69,24.39,24.4,34300,22.1471562780615,22.2462688570113,21.9759618235118,21.9849720579618,38067.8218645683,0.0,1.0
2012-03-16,24.6,24.66,24.4,24.46,3200,22.1651767469615,22.2192381536614,21.9849720579618,22.0390334646617,3551.51690864776,0.0,1.0
2012-03-19,24.51,24.6,24.41,24.41,5500,22.0840846369116,22.1651767469615,21.9939822924118,21.9939822924118,6104.16968673836,0.0,1.0
2012-03-20,24.22,24.28,24.02,24.28,6900,21.8227878378621,21.876849244562,21.6425831488624,21.876849244562,7657.95833427174,0.0,1.0
2012-03-21,24.23,24.31,24.06,24.06,5000,21.8317980723121,21.9038799479119,21.6786240866623,21.6786240866623,5549.24516976213,0.0,1.0
2012-03-22,24.229,24.5,24.04,24.5,5700,21.8308970488671,22.0750744024616,21.6606036177623,22.0750744024616,6326.13949352882,0.0,1.0
2012-03-23,24.29,24.3899,24.11,24.29,7100,21.885859479012,21.9758717211673,21.7236752589122,21.885859479012,7879.92814106222,0.0,1.0
2012-03-26,24.55,24.58,24.4618,24.55,5500,22.1201255747115,22.1471562780615,22.0406553068627,22.1201255747115,6104.16968673837,0.0,1.0
2012-03-27,24.66,24.69,24.54,24.54,4500,22.2192381536614,22.2462688570113,22.1111153402616,22.1111153402616,4994.32065278592,0.0,1.0
2012-03-28,24.36,24.55,24.07,24.44,5700,21.9489311201618,22.1201255747115,21.6876343211123,22.0210129957617,6326.13949352885,0.0,1.0
2012-03-29,24.08,24.2,23.7,23.84,5500,21.6966445555623,21.8047673689621,21.3542556464629,21.4803989287627,6104.16968673835,0.0,1.0
2012-03-30,24.14,24.27,24.11,24.27,2900,21.7507059622622,21.867839010112,21.7236752589122,21.867839010112,3218.56219846204,0.0,1.0
2012-04-02,24.31,24.46,24.28,24.45,2000,21.9038799479119,22.0390334646617,21.876849244562,22.0300232302117,2219.69806790486,0.0,1.0
2012-04-03,24.37,24.5,24.2833,24.48,4800,21.9579413546118,22.0750744024616,21.8798226219305,22.0570539335617,5327.27536297166,0.0,1.0
2012-04-04,24.04,24.29,23.86,24.29,5300,21.6606036177623,21.885859479012,21.4984193976626,21.885859479012,5882.19987994788,0.0,1.0
2012-04-05,24.38,24.53,24.38,24.49,6800,21.9669515890618,22.1021051058116,21.9669515890618,22.0660641680116,7546.97343087651,0.0,1.0
2012-04-09,24.2211,24.34,23.86,23.86,9000,21.8237789636516,21.9309106512619,21.4984193976626,21.4984193976626,9988.64130557183,0.0,1.0
2012-04-10,23.81,24.31,23.7,24.03,12700,21.4533682254127,21.9038799479119,21.3542556464629,21.6515933833124,14095.0827311958,0.0,1.0
2012-04-11,24.22,24.27,24.11,24.25,4300,21.8227878378621,21.867839010112,21.7236752589122,21.849818541212,4772.35084599543,0.0,1.0
2012-04-12,24.9297,24.9392,24.26,24.26,8200,22.4622441767775,22.4708038995049,21.858828775662,21.858828775662,9100.76207840989,0.0,1.0
2012-04-13,24.58,24.7,24.5,24.52,20600,22.1471562780615,22.2552790914613,22.0750744024616,22.0930948713616,22862.89009942,0.0,1.0
2012-04-16,24.26,24.43,24.26,24.4,4200,21.858828775662,22.0120027613117,21.858828775662,21.9849720579618,4661.3659426002,0.0,1.0
2012-04-17,24.54,24.6591,24.54,24.6591,300,22.1111153402616,22.2184272325609,22.1111153402616,22.2184272325609,332.954710185728,0.0,1.0
2012-04-18,24.56,24.6,24.5308,24.5308,1200,22.1291358091615,22.1651767469615,22.1028259245676,22.1028259245676,1331.81884074291,0.0,1.0
2012-04-19,24.3,24.45,24.18,24.45,6000,21.8948697134619,22.0300232302117,21.7867469000621,22.0300232302117,6659.09420371458,0.0,1.0
2012-04-20,24.39,24.612,24.28,24.3,3700,21.9759618235118,22.1759890283015,21.876849244562,21.8948697134619,4106.44142562398,0.0,1.0
2012-04-23,24.04,24.06,23.824,23.824,2100,21.6606036177623,21.6786240866623,21.4659825536427,21.4659825536427,2330.6829713001,0.0,1.0
2012-04-24,23.93,24.08,23.82,23.82,9200,21.5614910388125,21.6966445555623,21.4623784598627,21.4623784598627,10210.6111123623,0.0,1.0
2012-04-25,23.95,23.96,23.6,23.91,4500,21.5795115077125,21.5885217421625,21.264153301963,21.5434705699126,4994.32065278592,0.0,1.0
2012-04-26,23.86,23.95,23.804,23.95,18500,21.4984193976626,21.5795115077125,21.4479620847427,21.5795115077125,20532.2071281199,0.0,1.0
2012-04-27,23.79,23.89,23.571,23.89,33000,21.4353477565127,21.5254501010126,21.2380236220581,21.5254501010126,36625.0181204302,0.0,1.0
2012-04-30,23.54,23.71,23.46,23.71,9900,21.2100918952631,21.3632658809129,21.1380100196633,21.3632658809129,10987.505436129,0.0,1.0
2012-05-01,23.69,23.93,23.68,23.8,5400,21.3452454120129,21.5614910388125,21.3362351775629,21.4443579909627,5993.18478334311,0.0,1.0
2012-05-02,23.84,23.86,23.6754,23.68,1100,21.4803989287627,21.4984193976626,21.3320904697159,21.3362351775629,1220.83393734767,0.0,1.0
2012-05-03,23.64,24.115,23.5835,24.115,4200,21.300194239763,21.7281803761372,21.2492864151206,21.7281803761372,4661.36594260019,0.0,1.0
2012-05-04,23.41,23.5,23.29,23.5,3800,21.0929588474133,21.1740509574632,20.9848360340135,21.1740509574632,4217.42632901923,0.0,1.0
2012-05-07,23.09,23.3,22.99,23.17,8000,20.8046313450138,20.9938462684635,20.714529000514,20.8767132206137,8878.79227161944,0.0,1.0
2012-05-08,22.71,22.93,22.4101,22.81,42800,20.4622424359144,20.6604675938141,20.1920255047594,20.5523447804143,47501.538653164,0.0,1.0
2012-05-09,22.39,22.45,22.14,22.29,3500,20.1739149335149,20.2279763402148,19.9486590722653,20.0838125890151,3884.4716188335,0.0,1.0
2012-05-10,22.32,22.47,22.32,22.45,5200,20.110843292365,20.2459968091148,20.110843292365,20.2279763402148,5771.21497655264,0.0,1.0
2012-05-11,22.31,22.41,22.17,22.18,1300,20.1018330579151,20.1919354024149,19.9756897756153,19.9847000100653,1442.80374413815,0.0,1.0
2012-05-14,21.92,22.0,21.89,22.0,6600,19.7504339143657,19.8225157899655,19.7234032110157,19.8225157899655,7325.00362408601,0.0,1.0
2012-05-15,21.85,22.0,21.83,21.97,2600,19.6873622732158,19.8225157899655,19.6693418043158,19.7954850866156,2885.60748827631,0.0,1.0
2012-05-16,21.66,21.93,21.5,21.5,21000,19.5161678186661,19.7594441488157,19.3720040674663,19.3720040674663,23306.8297130009,0.0,1.0
2012-05-17,21.45,21.8,21.42,21.6,9600,19.3269528952164,19.6423111009659,19.2999221918665,19.4621064119662,10654.5507259433,0.0,1.0
2012-05-18,21.16,21.3975,21.14,21.3975,2500,19.0656560961669,19.279649164354,19.0476356272669,19.279649164354,2774.62258488106,0.0,1.0
2012-05-21,21.51,21.58,21.03,21.06,17500,19.3810143019163,19.4440859430662,18.9485230483171,18.975553751667,19422.3580941675,0.0,1.0
2012-05-22,21.45,21.55,21.31,21.52,19600,19.3269528952164,19.4170552397162,19.2008096129166,19.3900245363663,21753.0410654676,0.0,1.0
2012-05-23,21.33,21.33,21.03,21.03,1000,19.2188300818166,19.2188300818166,18.9485230483171,18.9485230483171,1109.84903395243,0.0,1.0
2012-05-24,21.21,21.33,21.1108,21.33,2200,19.1107072684168,19.2188300818166,19.0213257426729,19.2188300818166,2441.66787469534,0.0,1.0
2012-05-25,21.03,21.03,21.0,21.0,800,18.9485230483171,18.9485230483171,18.9214923449671,18.9214923449671,887.87922716194,0.0,1.0
2012-05-29,21.61,21.6395,21.46,21.46,8300,19.4711166464162,19.4976968380436,19.3359631296664,19.3359631296664,9211.74698180513,0.0,1.0
2012-05-30,21.43,21.43,21.261,21.35,8100,19.3089324263164,19.3089324263164,19.1566594641117,19.2368505507166,8989.77717501468,0.0,1.0
2012-05-31,21.3582,21.41,21.26,21.4,2900,19.2442389429655,19.2909119574165,19.1557584406667,19.2819017229665,3218.56219846205,0.0,1.0
2012-06-01,20.85,20.85,20.85,20.85,500,18.7863388282173,18.7863388282173,18.7863388282173,18.7863388282173,554.924516976215,0.0,1.0
2012-06-04,20.66,20.66,20.471,20.5,16300,18.6151443736676,18.6151443736676,18.4448509425629,18.4709806224679,18090.5392534246,0.0,1.0
2012-06-05,20.75,20.75,20.57,20.6,8000,18.6962364837175,18.6962364837175,18.5340522636178,18.5610829669677,8878.79227161942,0.0,1.0
2012-06-06,21.27,21.29,21.02,21.02,3900,19.1647686751167,19.1827891440167,18.9395128138671,18.9395128138671,4328.41123241446,0.0,1.0
2012-06-07,21.63,22.1499,21.52,21.91,14500,19.4891371153161,19.9575792043708,19.3900245363663,19.7414236799157,16092.8109923102,0.0,1.0
2012-06-08,21.3075,21.32,21.2,21.3,3100,19.1985570543041,19.2098198473666,19.1016970339668,19.1917993784666,3440.53200525253,0.0,1.0
2012-06-11,21.28,21.39,21.28,21.39,1500,19.1737789095667,19.2728914885165,19.1737789095667,19.2728914885165,1664.77355092864,0.0,1.0
2012-06-12,21.44,21.47,21.3001,21.3001,2300,19.3179426607664,19.3449733641164,19.1918894808111,19.1918894808111,2552.65277809059,0.0,1.0
2012-06-13,21.421,21.57,21.401,21.57,1100,19.3008232153114,19.4350757086162,19.2828027464115,19.4350757086162,1220.83393734767,0.0,1.0
2012-06-14,21.5,21.52,21.2,21.4,6000,19.3720040674663,19.3900245363663,19.1016970339668,19.2819017229665,6659.09420371458,0.0,1.0
2012-06-15,21.77,21.77,21.51,21.51,3300,19.6152803976159,19.6152803976159,19.3810143019163,19.3810143019163,3662.50181204301,0.0,1.0
2012-06-18,21.89,21.92,21.56,21.59,8400,19.7234032110157,19.7504339143657,19.4260654741662,19.4530961775162,9322.7318852004,0.0,1.0
2012-06-19,22.25,22.3,22.04,22.04,6900,20.0477716512152,20.0928228234651,19.8585567277655,19.8585567277655,7657.95833427173,0.0,1.0
2012-06-20,22.15,22.29,22.13,22.29,8100,19.9576693067153,20.0838125890151,19.9396488378153,20.0838125890151,8989.77717501467,0.0,1.0
2012-06-21,21.16,21.89,21.05,21.89,9000,19.0656560961669,19.7234032110157,18.966543517217,19.7234032110157,9988.64130557183,0.0,1.0
2012-06-22,21.2728,21.52,21.19,21.52,2800,19.1672915407627,19.3900245363663,19.0926867995168,19.3900245363663,3107.57729506679,0.0,1.0
2012-06-25,20.79,20.86,20.74,20.86,2000,18.7322774215174,18.7953490626673,18.6872262492675,18.7953490626673,2219.69806790486,0.0,1.0
2012-06-26,20.83,20.95,20.6401,20.6401,7500,18.7683183593174,18.8764411727172,18.5972140071122,18.5972140071122,8323.8677546432,0.0,1.0
2012-06-27,20.99,21.02,20.78,20.78,4200,18.9124821105171,18.9395128138671,18.7232671870675,18.7232671870675,4661.3659426002,0.0,1.0
2012-06-28,20.7,20.7,20.5542,20.5542,2600,18.6511853114676,18.6511853114676,18.5198160931868,18.5198160931868,2885.60748827631,0.0,1.0
2012-06-29,21.33,21.34,21.14,21.28,6700,19.2188300818166,19.2278403162666,19.0476356272669,19.1737789095667,7435.98852748126,0.0,1.0
2012-07-02,21.164,21.37,21.08,21.15,9600,19.0692601899469,19.2548710196165,18.993574220567,19.0566458617169,10654.5507259433,0.0,1.0
2012-07-03,21.36,21.36,21.25,21.25,800,19.2458607851665,19.2458607851665,19.1467482062167,19.1467482062167,887.879227161944,0.0,1.0
2012-07-05,21.46,21.46,21.11,21.2,4900,19.3359631296664,19.3359631296664,19.0206049239169,19.1016970339668,5438.26026636689,0.0,1.0
2012-07-06,21.14,21.16,21.12,21.12,1400,19.0476356272669,19.0656560961669,19.0296151583669,19.0296151583669,1553.7886475334,0.0,1.0
2012-07-09,20.8,20.91,20.69,20.91,5000,18.7412876559674,18.8404002349173,18.6421750770176,18.8404002349173,5549.24516976214,0.0,1.0
2012-07-10,20.4,20.8899,20.25,20.72,7000,18.380878277968,18.8222896636728,18.2457247612183,18.6692057803675,7768.94323766701,0.0,1.0
2012-07-11,20.32,20.5599,20.25,20.5599,2300,18.3087964023682,18.5249519268233,18.2457247612183,18.5249519268233,2552.65277809058,0.0,1.0
2012-07-12,20.35,20.37,20.15,20.15,1600,18.3358271057181,18.3538475746181,18.1556224167184,18.1556224167184,1775.75845432389,0.0,1.0
2012-07-13,20.45,20.45,20.2001,20.2001,1500,18.425929450218,18.425929450218,18.2007636913129,18.2007636913129,1664.77355092864,0.0,1.0
2012-07-16,20.0,20.05,19.93,20.01,3900,18.0204688999687,18.0655200722186,17.9573972588188,18.0294791344187,4328.41123241446,0.0,1.0
2012-07-17,19.626,19.69,19.5,19.67,1700,17.6834861315393,17.7411516320192,17.5699571774695,17.7231311631192,1886.74335771912,0.0,1.0
2012-07-18,19.58,19.61,19.01,19.29,3800,17.6420390530693,17.6690697564193,17.1284556894202,17.3807422540198,4217.42632901923,0.0,1.0
2012-07-19,19.68,19.68,19.49,19.59,2100,17.7321413975692,17.7321413975692,17.5609469430195,17.6510492875193,2330.68297130009,0.0,1.0
2012-07-20,19.49,19.58,19.4508,19.53,6800,17.5609469430195,17.6420390530693,17.5256268239755,17.5969878808194,7546.9734308765,0.0,1.0
2012-07-23,19.28,19.28,19.13,19.13,5800,17.3717320195698,17.3717320195698,17.23657850282,17.23657850282,6437.12439692408,0.0,1.0
2012-07-24,19.31,19.44,19.1701,19.26,2600,17.3987627229198,17.5158957707696,17.2727095429645,17.3537115506698,2885.6074882763,0.0,1.0
2012-07-25,19.14,19.14,19.0778,19.0778,1000,17.24558873727,17.24558873727,17.1895450789911,17.1895450789911,1109.84903395243,0.0,1.0
2012-07-26,19.34,19.41,19.34,19.4,5400,17.4257934262697,17.4888650674196,17.4257934262697,17.4798548329696,5993.18478334311,0.0,1.0
2012-07-27,19.76,19.86,19.2501,19.35,6800,17.8042232731691,17.8943256176689,17.3447914185643,17.4348036607197,7546.97343087649,0.0,1.0
2012-07-30,19.52,19.6495,19.4037,19.41,3900,17.5879776463694,17.7046601824967,17.4831886197161,17.4888650674196,4328.41123241447,0.0,1.0
2012-07-31,19.28,19.48,19.27,19.48,5100,17.3717320195698,17.5519367085695,17.3627217851198,17.5519367085695,5660.23007315738,0.0,1.0
2012-08-01,19.38,19.5,19.38,19.5,2500,17.4618343640696,17.5699571774695,17.4618343640696,17.5699571774695,2774.62258488108,0.0,1.0
2012-08-02,19.04,19.31,18.88,19.1101,85100,17.1554863927702,17.3987627229198,17.0113226415704,17.2186481362646,94448.1527893515,0.0,1.0
2012-08-03,19.33,19.42,19.33,19.38,9400,17.4167831918197,17.4978753018696,17.4167831918197,17.4618343640696,10432.5809191528,0.0,1.0
2012-08-06,19.9,20.018,19.37,19.42,9200,17.9303665554688,18.0366873219786,17.4528241296197,17.4978753018696,10210.6111123624,0.0,1.0
2012-08-07,20.3325,20.5,20.15,20.1501,7300,18.3200591954307,18.4709806224679,18.1556224167184,18.1557125190629,8101.8979478527,0.0,1.0
2012-08-08,20.238,20.3,20.14,20.14,5600,18.2349124798783,18.2907759334682,18.1466121822685,18.1466121822685,6215.15459013359,0.0,1.0
2012-08-09,20.46,20.55,20.39,20.39,3700,18.434939684668,18.5160317947178,18.3718680435181,18.3718680435181,4106.44142562397,0.0,1.0
2012-08-10,20.39,20.39,20.26,20.26,1600,18.3718680435181,18.3718680435181,18.2547349956683,18.2547349956683,1775.75845432388,0.0,1.0
2012-08-13,20.16,20.16,20.1035,20.11,400,18.1646326511684,18.1646326511684,18.113724826526,18.1195814789185,443.939613580972,0.0,1.0
2012-08-14,20.09,20.1622,20.09,20.09,1300,18.1015610100185,18.1666149027474,18.1015610100185,18.1015610100185,1442.80374413816,0.0,1.0
2012-08-15,20.19,20.2756,20.1774,20.18,3400,18.1916633545184,18.2687909614102,18.1803104591114,18.1826531200684,3773.48671543825,0.0,1.0
2012-08-16,20.55,20.7,20.45,20.45,8000,18.5160317947178,18.6511853114676,18.425929450218,18.425929450218,8878.79227161943,0.0,1.0
2012-08-17,20.62,20.628,20.57,20.6001,42600,18.5791034358677,18.5863116234277,18.5340522636178,18.5611730693122,47279.5688463734,0.0,1.0
2012-08-20,20.63,20.63,20.4101,20.46,5900,18.5881136703177,18.5881136703177,18.3899786147625,18.434939684668,6548.10930031932,0.0,1.0
2012-08-21,20.44,20.64,20.38,20.64,5800,18.416919215768,18.5971239047677,18.3628578090681,18.5971239047677,6437.12439692407,0.0,1.0
2012-08-22,20.41,20.4401,20.14,20.1401,4800,18.389888512418,18.4170093181125,18.1466121822685,18.146702284613,5327.27536297166,0.0,1.0
2012-08-23,20.2508,20.3616,20.25,20.3616,1900,18.2464455799743,18.3462789776801,18.2457247612183,18.3462789776801,2108.71316450961,0.0,1.0
2012-08-24,20.378,20.443,20.2703,20.2703,3500,18.3610557621781,18.419622286103,18.2640155371517,18.2640155371517,3884.47161883349,0.0,1.0
2012-08-27,20.39,20.41,20.33,20.33,600,18.3718680435181,18.389888512418,18.3178066368182,18.3178066368182,665.909420371455,0.0,1.0
2012-08-28,20.37,20.4,20.24,20.24,4200,18.3538475746181,18.380878277968,18.2367145267683,18.2367145267683,4661.3659426002,0.0,1.0
2012-08-29,20.31,20.42,20.27,20.34,2500,18.2997861679182,18.398898746868,18.2637452301183,18.3268168712681,2774.62258488107,0.0,1.0
2012-08-30,20.03,20.16,19.9801,20.14,6900,18.0474996033186,18.1646326511684,18.0025385334132,18.1466121822685,7657.95833427176,0.0,1.0
2012-08-31,19.96,20.07,19.92,20.0088,34600,17.9844279621687,18.0835405411186,17.9483870243688,18.0283979062847,38400.7765747541,0.0,1.0
2012-09-04,20.13,20.13,19.98,20.0,5900,18.1376019478185,18.1376019478185,18.0024484310687,18.0204688999687,6548.10930031931,0.0,1.0
2012-09-05,19.77,19.88,19.6801,19.88,5900,17.813233507619,17.9123460865689,17.7322314999137,17.9123460865689,6548.10930031934,0.0,1.0
2012-09-06,20.19,20.19,20.05,20.07,3400,18.1916633545184,18.1916633545184,18.0655200722186,18.0835405411186,3773.48671543825,0.0,1.0
2012-09-07,20.36,20.5,20.36,20.4,2500,18.3448373401681,18.4709806224679,18.3448373401681,18.380878277968,2774.62258488107,0.0,1.0
2012-09-10,20.34,20.3758,20.29,20.29,2800,18.3268168712681,18.3590735105991,18.2817656990182,18.2817656990182,3107.5772950668,0.0,1.0
2012-09-11,20.43,20.43,20.25,20.25,800,18.407908981318,18.407908981318,18.2457247612183,18.2457247612183,887.879227161942,0.0,1.0
2012-09-12,20.55,20.55,20.45,20.45,2100,18.5160317947178,18.5160317947178,18.425929450218,18.425929450218,2330.6829713001,0.0,1.0
2012-09-13,21.05,21.11,20.49,20.49,12100,18.966543517217,19.0206049239169,18.4619703880179,18.4619703880179,13429.1733108244,0.0,1.0
2012-09-14,21.41,21.64,21.37,21.58,9100,19.2909119574165,19.4981473497661,19.2548710196165,19.4440859430662,10099.6262089671,0.0,1.0
2012-09-17,21.21,21.2901,21.12,21.27,12500,19.1107072684168,19.1828792463612,19.0296151583669,19.1647686751167,13873.1129244053,0.0,1.0
2012-09-18,21.08,21.13,21.02,21.07,2500,18.993574220567,19.0386253928169,18.9395128138671,18.984563986117,2774.62258488107,0.0,1.0
2012-09-19,21.41,21.41,21.41,21.41,100,19.2909119574165,19.2909119574165,19.2909119574165,19.2909119574165,110.984903395243,0.0,1.0
2012-09-20,21.14,21.17,21.13,21.13,1400,19.0476356272669,19.0746663306168,19.0386253928169,19.0386253928169,1553.7886475334,0.0,1.0
2012-09-21,21.09,21.36,21.09,21.36,1800,19.002584455017,19.2458607851665,19.002584455017,19.2458607851665,1997.72826111437,0.0,1.0
2012-09-24,21.311,21.311,21.311,21.311,300,19.2017106363616,19.2017106363616,19.2017106363616,19.2017106363616,332.954710185729,0.0,1.0
2012-09-25,21.17,21.62,21.17,21.39,800,19.0746663306168,19.4801268808661,19.0746663306168,19.2728914885165,887.879227161944,0.0,1.0
2012-09-26,21.07,21.07,21.02,21.05,7600,18.984563986117,18.984563986117,18.9395128138671,18.966543517217,8434.85265803845,0.0,1.0
2012-09-27,21.45,21.61,21.34,21.44,10000,19.3269528952164,19.4711166464162,19.2278403162666,19.3179426607664,11098.4903395243,0.0,1.0
2012-09-28,21.63,21.67,21.534,21.67,1300,19.4891371153161,19.5251780531161,19.4026388645963,19.5251780531161,1442.80374413816,0.0,1.0
2012-10-01,21.59,21.7,21.59,21.6401,1700,19.4530961775162,19.552208756466,19.4530961775162,19.4982374521106,1886.74335771913,0.0,1.0
2012-10-02,21.59,21.59,21.59,21.59,0,19.4530961775162,19.4530961775162,19.4530961775162,19.4530961775162,0,0.0,1.0
2012-10-03,21.52,21.76,21.4101,21.76,1800,19.3900245363663,19.6062701631659,19.291002059761,19.6062701631659,1997.72826111437,0.0,1.0
2012-10-04,21.74,21.75,21.58,21.58,4200,19.5882496942659,19.5972599287159,19.4440859430662,19.4440859430662,4661.36594260021,0.0,1.0
2012-10-05,21.86,22.07,21.81,22.07,3500,19.6963725076658,19.8855874311154,19.6513213354158,19.8855874311154,3884.47161883349,0.0,1.0
2012-10-08,21.77,21.77,21.64,21.73,1500,19.6152803976159,19.6152803976159,19.4981473497661,19.579239459816,1664.77355092864,0.0,1.0
2012-10-09,21.28,21.4499,21.2466,21.4499,4600,19.1737789095667,19.3268627928719,19.1436847265037,19.3268627928719,5105.30555618116,0.0,1.0
2012-10-10,21.34,21.3543,21.3339,21.3339,1000,19.2278403162666,19.2407249515301,19.2223440732521,19.2223440732521,1109.84903395243,0.0,1.0
2012-10-11,21.43,21.6,21.43,21.6,3000,19.3089324263164,19.4621064119662,19.3089324263164,19.4621064119662,3329.54710185729,0.0,1.0
2012-10-12,21.43,21.43,21.23,21.23,1900,19.3089324263164,19.3089324263164,19.1287277373167,19.1287277373167,2108.71316450962,0.0,1.0
2012-10-15,21.3,21.3,21.13,21.14,1500,19.1917993784666,19.1917993784666,19.0386253928169,19.0476356272669,1664.77355092864,0.0,1.0
2012-10-16,21.41,21.53,21.36,21.53,4200,19.2909119574165,19.3990347708163,19.2458607851665,19.3990347708163,4661.36594260019,0.0,1.0
2012-10-17,21.73,21.8567,21.73,21.7801,4200,19.579239459816,19.6933991302973,19.579239459816,19.6243807344104,4661.36594260019,0.0,1.0
2012-10-18,21.71,21.84,21.68,21.68,18000,19.561218990916,19.6783520387658,19.534188287566,19.534188287566,19977.2826111437,0.0,1.0
2012-10-19,21.48,21.55,21.45,21.55,17300,19.3539835985664,19.4170552397162,19.3269528952164,19.4170552397162,19200.388287377,0.0,1.0
2012-10-22,21.75,21.84,21.57,21.57,4400,19.5972599287159,19.6783520387658,19.4350757086162,19.4350757086162,4883.33574939069,0.0,1.0
2012-10-23,21.59,21.59,21.46,21.51,4500,19.4530961775162,19.4530961775162,19.3359631296664,19.3810143019163,4994.32065278592,0.0,1.0
2012-10-24,21.84,22.01,21.84,21.86,22600,19.6783520387658,19.8315260244155,19.6783520387658,19.6963725076658,25082.5881673249,0.0,1.0
2012-10-25,21.78,21.94,21.78,21.94,4400,19.6242906320659,19.7684543832656,19.6242906320659,19.7684543832656,4883.33574939068,0.0,1.0
2012-10-26,21.58,21.71,21.55,21.71,5800,19.4440859430662,19.561218990916,19.4170552397162,19.561218990916,6437.12439692408,0.0,1.0
2012-10-31,21.35,21.52,21.282,21.52,1200,19.2368505507166,19.3900245363663,19.1755809564567,19.3900245363663,1331.81884074291,0.0,1.0
2012-11-01,21.88,21.96,21.78,21.8,11200,19.7143929765657,19.7864748521656,19.6242906320659,19.6423111009659,12430.3091802672,0.0,1.0
2012-11-02,21.65,21.84,21.62,21.84,7100,19.5071575842161,19.6783520387658,19.4801268808661,19.6783520387658,7879.92814106223,0.0,1.0
2012-11-05,22.04,22.179,21.89,21.89,5000,19.8585567277655,19.9837989866203,19.7234032110157,19.7234032110157,5549.24516976213,0.0,1.0
2012-11-06,22.46,22.496,22.31,22.31,16600,20.2369865746648,20.2694234186848,20.1018330579151,20.1018330579151,18423.4939636103,0.0,1.0
2012-11-07,22.31,22.31,22.1541,22.1541,2200,20.1018330579151,20.1018330579151,19.9613635028398,19.9613635028398,2441.66787469534,0.0,1.0
2012-11-08,22.02,22.28,21.972,22.28,3300,19.8405362588655,20.0748023545651,19.7972871335056,20.0748023545651,3662.50181204301,0.0,1.0
2012-11-09,22.12,22.27,21.96,21.96,2900,19.9306386033654,20.0657921201151,19.7864748521656,19.7864748521656,3218.56219846203,0.0,1.0
2012-11-12,22.2757,22.2757,22.2757,22.2757,300,20.0709279537516,20.0709279537516,20.0709279537516,20.0709279537516,332.954710185728,0.0,1.0
2012-11-13,21.85,21.98,21.85,21.98,4000,19.6873622732158,19.8044953210656,19.6873622732158,19.8044953210656,4439.3961358097,0.0,1.0
2012-11-14,21.44,21.89,21.38,21.89,18400,19.3179426607664,19.7234032110157,19.2638812540665,19.7234032110157,20421.2222247247,0.0,1.0
2012-11-15,21.4,21.4,21.3429,21.3429,3300,19.2819017229665,19.2819017229665,19.2304532842571,19.2304532842571,3662.50181204301,0.0,1.0
2012-11-16,21.0,21.02,20.87,20.87,7300,18.9214923449671,18.9395128138671,18.8043592971173,18.8043592971173,8101.89794785273,0.0,1.0
2012-11-19,21.57,21.57,21.31,21.45,9900,19.4350757086162,19.4350757086162,19.2008096129166,19.3269528952164,10987.505436129,0.0,1.0
2012-11-20,21.27,21.29,21.25,21.26,3200,19.1647686751167,19.1827891440167,19.1467482062167,19.1557584406667,3551.51690864777,0.0,1.0
2012-11-21,21.25,21.28,21.21,21.25,8100,19.1467482062167,19.1737789095667,19.1107072684168,19.1467482062167,8989.77717501467,0.0,1.0
2012-11-23,21.25,21.25,21.25,21.25,0,19.1467482062167,19.1467482062167,19.1467482062167,19.1467482062167,0,0.0,1.0
2012-11-26,21.36,21.36,21.35,21.35,200,19.2458607851665,19.2458607851665,19.2368505507166,19.2368505507166,221.969806790486,0.0,1.0
2012-11-27,21.2776,21.3,21.27,21.27,1500,19.1716164532987,19.1917993784666,19.1647686751167,19.1647686751167,1664.77355092864,0.0,1.0
2012-11-28,21.29,21.34,21.19,21.2571,3900,19.1827891440167,19.2278403162666,19.0926867995168,19.1531454726762,4328.41123241446,0.0,1.0
2012-11-29,21.45,21.53,21.35,21.35,2800,19.3269528952164,19.3990347708163,19.2368505507166,19.2368505507166,3107.5772950668,0.0,1.0
2012-11-30,21.42,21.62,21.37,21.62,1400,19.2999221918665,19.4801268808661,19.2548710196165,19.4801268808661,1553.78864753339,0.0,1.0
2012-12-03,21.33,21.3892,21.33,21.35,8500,19.2188300818166,19.2721706697605,19.2188300818166,19.2368505507166,9433.71678859563,0.0,1.0
2012-12-04,21.04,21.12,21.01,21.04,1800,18.957533282767,19.0296151583669,18.9305025794171,18.957533282767,1997.72826111437,0.0,1.0
2012-12-05,21.16,21.43,21.16,21.26,1000,19.0656560961669,19.3089324263164,19.0656560961669,19.1557584406667,1109.84903395243,0.0,1.0
2012-12-06,21.2873,21.2873,21.2873,21.2873,300,19.1803563807152,19.1803563807152,19.1803563807152,19.1803563807152,332.954710185728,0.0,1.0
2012-12-07,21.33,21.419,21.32,21.32,900,19.2188300818166,19.2990211684215,19.2098198473666,19.2098198473666,998.864130557184,0.0,1.0
2012-12-10,21.44,21.4899,21.44,21.4899,1400,19.3179426607664,19.3629037306718,19.3179426607664,19.3629037306718,1553.7886475334,0.0,1.0
2012-12-11,21.41,21.5499,21.18,21.18,14400,19.2909119574165,19.4169651373717,19.0836765650668,19.0836765650668,15981.8260889149,0.0,1.0
2012-12-12,21.71,21.91,21.71,21.81,4400,19.561218990916,19.7414236799157,19.561218990916,19.6513213354158,4883.33574939068,0.0,1.0
2012-12-13,21.42,21.48,21.42,21.42,1900,19.2999221918665,19.3539835985664,19.2999221918665,19.2999221918665,2108.71316450961,0.0,1.0
2012-12-14,21.62,21.7185,21.38,21.38,5500,19.4801268808661,19.5688776901985,19.2638812540665,19.2638812540665,6104.16968673836,0.0,1.0
2012-12-17,21.66,21.71,21.49,21.5,6200,19.5161678186661,19.561218990916,19.3629938330163,19.3720040674663,6881.06401050504,0.0,1.0
2012-12-18,21.84,21.85,21.5,21.5,14800,19.6783520387658,19.6873622732158,19.3720040674663,19.3720040674663,16425.7657024959,0.0,1.0
2012-12-19,22.19,22.339,21.97,22.22,9100,19.9937102445152,20.12796273782,19.7954850866156,20.0207409478652,10099.6262089671,0.0,1.0
2012-12-20,22.28,22.3,22.1501,22.1501,12000,20.0748023545651,20.0928228234651,19.9577594090598,19.9577594090598,13318.1884074291,0.0,1.0
2012-12-21,21.94,22.01,21.84,21.85,8600,19.7684543832656,19.8315260244155,19.6783520387658,19.6873622732158,9544.7016919909,0.0,1.0
2012-12-24,21.49,21.71,21.33,21.71,13000,19.7468298205857,19.9489844301961,19.5998082863235,19.9489844301961,14147.5873615299,0.426,1.0
2012-12-26,21.78,21.9986,21.34,21.34,14000,20.0133063514358,20.2141745226215,19.6089971322149,19.6089971322149,15235.8633124169,0.0,1.0
2012-12-27,21.79,21.92,21.54,21.92,11800,20.0224951973272,20.1419501939152,19.7927740500426,20.1419501939152,12841.6562204656,0.0,1.0
2012-12-28,21.82,21.94,21.59,21.59,12200,20.0500617350014,20.160327885698,19.8387182794995,19.8387182794995,13276.9666008204,0.0,1.0
2012-12-31,22.32,22.32,21.93,21.93,3200,20.5095040295706,20.5095040295706,20.1511390398066,20.1511390398066,3482.48304283813,0.0,1.0
2013-01-02,22.9,22.9,22.71,22.71,15300,21.0424570912709,21.0424570912709,20.8678690193346,20.8678690193346,16650.6220485698,0.0,1.0
2013-01-03,22.84,23.04,22.65,22.71,8100,20.9873240159226,21.1711009337503,20.8127359439863,20.8678690193346,8815.03520218403,0.0,1.0
2013-01-04,23.25,23.28,23.045,23.1299,4000,21.3640666974694,21.3916332351435,21.175695356696,21.2537086583138,4353.10380354766,0.0,1.0
2013-01-07,23.33,23.39,23.3,23.3,13000,21.4375774646005,21.4927105399488,21.4100109269263,21.4100109269263,14147.5873615299,0.0,1.0
2013-01-08,23.089,23.28,23.08,23.28,2100,21.2161262786181,21.3916332351435,21.2078563173158,21.3916332351435,2285.37949686252,0.0,1.0
2013-01-09,23.49,23.5901,23.33,23.33,6300,21.5845989988626,21.6765793462354,21.4375774646005,21.4375774646005,6856.13849058758,0.0,1.0
2013-01-10,24.19,24.19,23.76,23.76,16500,22.2278182112595,22.2278182112595,21.83269783793,21.83269783793,17956.5531896342,0.0,1.0
2013-01-11,24.1199,24.21,24.05,24.1,57300,22.1634044015609,22.2461959030423,22.0991743687802,22.1451185982371,62358.2119858204,0.0,1.0
2013-01-14,24.16,24.33,24.12,24.26,5600,22.2002516735854,22.3564620537389,22.1634962900198,22.2921401324992,6094.34532496673,0.0,1.0
2013-01-15,24.1994,24.2299,24.04,24.04,5200,22.2364557263974,22.2644817063662,22.0899855228888,22.0899855228888,5659.03494461198,0.0,1.0
2013-01-16,24.29,24.44,24.25,24.25,6500,22.3197066701734,22.4575393585442,22.2829512866078,22.2829512866078,7073.79368076495,0.0,1.0
2013-01-17,24.35,24.3799,24.244,24.244,1200,22.3748397455217,22.4023143947369,22.277437979073,22.277437979073,1305.9311410643,0.0,1.0
2013-01-18,24.29,24.5,24.2601,24.5,3000,22.3197066701734,22.5126724338925,22.2922320209581,22.5126724338925,3264.82785266075,0.0,1.0
2013-01-22,24.65,24.77,24.53,24.77,25500,22.6505051222632,22.7607712729598,22.5402389715666,22.7607712729598,27751.0367476164,0.0,1.0
2013-01-23,24.68,24.7401,24.66,24.67,9800,22.6780716599374,22.7332966237446,22.6596939681546,22.668882814046,10665.1043186918,0.0,1.0
2013-01-24,24.87,25.1755,24.87,25.0972,5300,22.8526597318737,23.1333789738555,22.8526597318737,23.061430310526,5767.86253970066,0.0,1.0
2013-01-25,24.46,24.66,24.338,24.5,12100,22.4759170503269,22.6596939681546,22.363813130452,22.5126724338925,13168.1390057317,0.0,1.0
2013-01-28,24.4601,24.49,24.42,24.49,2800,22.4760089387858,22.5034835880011,22.4391616667614,22.5034835880011,3047.17266248337,0.0,1.0
2013-01-29,24.63,24.67,24.48,24.67,3600,22.6321274304805,22.668882814046,22.4942947421097,22.668882814046,3917.79342319289,0.0,1.0
2013-01-30,24.63,24.76,24.63,24.69,6500,22.6321274304805,22.7515824270685,22.6321274304805,22.6872605058288,7073.79368076495,0.0,1.0
2013-01-31,24.45,24.48,24.43,24.4401,1700,22.4667282044355,22.4942947421097,22.4483505126528,22.4576312470031,1850.06911650776,0.0,1.0
2013-02-01,24.6037,24.6037,24.36,24.5301,11300,22.6079607657861,22.6079607657861,22.3840285914131,22.5403308600255,12297.5182450222,0.0,1.0
2013-02-04,23.8596,24.41,23.83,24.41,14000,21.9242187430082,22.42997282087,21.8970197591697,22.42997282087,15235.8633124168,0.0,1.0
2013-02-05,23.7,23.7,23.59,23.63,3300,21.7775647625817,21.7775647625817,21.6764874577765,21.713242841342,3591.31063792682,0.0,1.0
2013-02-06,23.86,23.86,23.41,23.41,1600,21.9245862968438,21.9245862968438,21.5110882317315,21.5110882317315,1741.24152141907,0.0,1.0
2013-02-07,23.872,24.0,23.84,24.0,15300,21.9356129119135,22.0532301393232,21.9062086050611,22.0532301393232,16650.6220485698,0.0,1.0
2013-02-08,24.08,24.08,23.85,23.85,1200,22.1267409064543,22.1267409064543,21.9153974509525,21.9153974509525,1305.9311410643,0.0,1.0
2013-02-11,24.062,24.062,23.9,23.9,1000,22.1102009838498,22.1102009838498,21.9613416804094,21.9613416804094,1088.27595088692,0.0,1.0
2013-02-12,24.0,24.038,24.0,24.038,500,22.0532301393232,22.0881477537105,22.0532301393232,22.0881477537105,544.137975443459,0.0,1.0
2013-02-13,24.11,24.12,24.03,24.11,1700,22.1543074441285,22.1634962900198,22.0807966769974,22.1543074441285,1850.06911650776,0.0,1.0
2013-02-14,24.28,24.29,24.11,24.11,1000,22.310517824282,22.3197066701734,22.1543074441285,22.1543074441285,1088.27595088692,0.0,1.0
2013-02-15,24.35,24.5,24.33,24.42,6600,22.3748397455217,22.5126724338925,22.3564620537389,22.4391616667614,7182.62127585365,0.0,1.0
2013-02-19,24.098,24.15,24.08,24.138,6200,22.1432808290588,22.191062827694,22.1267409064543,22.1800362126243,6747.31089549888,0.0,1.0
2013-02-20,23.92,24.2899,23.92,24.2899,4200,21.9797193721922,22.3196147817145,21.9797193721922,22.3196147817145,4570.75899372504,0.0,1.0
2013-02-21,23.57,23.8,23.49,23.8,6100,21.6581097659937,21.8694532214955,21.5845989988626,21.8694532214955,6638.48330041019,0.0,1.0
2013-02-22,23.51,23.59,23.45,23.59,5000,21.6029766906454,21.6764874577765,21.5478436152971,21.6764874577765,5441.37975443458,0.0,1.0
2013-02-25,23.1901,23.6969,23.1901,23.53,6100,21.30902551058,21.7747162203554,21.30902551058,21.6213543824281,6638.48330041019,0.0,1.0
2013-02-26,23.1,23.18,23.01,23.18,1600,21.2262340090986,21.2997447762297,21.1435343960761,21.2997447762297,1741.24152141907,0.0,1.0
2013-02-27,23.45,23.46,23.25,23.27,4600,21.5478436152971,21.5570324611885,21.3640666974694,21.3824443892521,5006.06937407981,0.0,1.0
2013-02-28,23.71,23.8,23.71,23.72,6000,21.7867536084731,21.8694532214955,21.7867536084731,21.7959424543645,6529.65570532149,0.0,1.0
2013-03-01,23.64,23.64,23.5301,23.5301,600,21.7224316872334,21.7224316872334,21.6214462708871,21.6214462708871,652.96557053215,0.0,1.0
2013-03-04,23.6,23.6099,23.4101,23.49,4600,21.6856763036678,21.6947732611003,21.5111801201904,21.5845989988626,5006.06937407983,0.0,1.0
2013-03-05,24.06,24.09,23.73,23.73,2100,22.1083632146715,22.1359297523457,21.8051313002558,21.8051313002558,2285.37949686253,0.0,1.0
2013-03-06,23.8901,23.97,23.88,23.97,3200,21.9522447229769,22.0256636016491,21.9429639886266,22.0256636016491,3482.48304283814,0.0,1.0
2013-03-07,23.848,23.908,23.73,23.73,3500,21.9135596817742,21.9686927571225,21.8051313002558,21.8051313002558,3808.96582810421,0.0,1.0
2013-03-08,24.02,24.02,23.93,23.93,1800,22.071607831106,22.071607831106,21.9889082180835,21.9889082180835,1958.89671159645,0.0,1.0
2013-03-11,23.73,23.82,23.69,23.82,2600,21.8051313002558,21.8878309132783,21.7683759166903,21.8878309132783,2829.51747230599,0.0,1.0
2013-03-12,23.19,23.52,23.09,23.51,5600,21.3089336221211,21.6121655365368,21.2170451632072,21.6029766906454,6094.34532496673,0.0,1.0
2013-03-13,22.8705,22.9,22.82,22.83,2400,21.0153499958913,21.0424570912709,20.9689463241398,20.9781351700312,2611.8622821286,0.0,1.0
2013-03-14,23.33,23.35,23.17,23.17,15600,21.4375774646005,21.4559551563832,21.2905559303383,21.2905559303383,16977.1048338359,0.0,1.0
2013-03-15,22.94,23.02,22.8401,23.02,7200,21.0792124748365,21.1527232419675,20.9874159043815,21.1527232419675,7835.58684638578,0.0,1.0
2013-03-18,22.54,22.65,22.53,22.57,25000,20.7116586391811,20.8127359439863,20.7024697932897,20.7392251768552,27206.8987721729,0.0,1.0
2013-03-19,22.54,22.571,22.54,22.54,600,20.7116586391811,20.7401440614444,20.7116586391811,20.7116586391811,652.965570532149,0.0,1.0
2013-03-20,23.2,23.24,22.94,22.94,8500,21.3181224680125,21.354877851578,21.0792124748365,21.0792124748365,9250.34558253877,0.0,1.0
2013-03-21,23.04,23.1699,22.99,23.1699,3500,21.1711009337503,21.2904640418794,21.1251567042934,21.2904640418794,3808.96582810421,0.0,1.0
2013-03-22,23.24,23.29,23.11,23.1101,13200,21.354877851578,21.4008220810349,21.23542285499,21.2355147434489,14365.2425517073,0.0,1.0
2013-03-25,22.87,23.05,22.83,23.05,1800,21.0148905535968,21.1802897796417,20.9781351700312,21.1802897796417,1958.89671159645,0.0,1.0
2013-03-26,23.05,23.05,23.01,23.01,1400,21.1802897796417,21.1802897796417,21.1435343960761,21.1435343960761,1523.58633124168,0.0,1.0
2013-03-27,23.14,23.14,22.97,22.97,30000,21.2629893926641,21.2629893926641,21.1067790125106,21.1067790125106,32648.2785266076,0.0,1.0
2013-03-28,23.06,23.06,22.9301,22.9301,2000,21.1894786255331,21.1894786255331,21.070115517404,21.070115517404,2176.55190177383,0.0,1.0
2013-04-01,22.79,22.92,22.7301,22.91,1800,20.9413797864657,21.0608347830537,20.8863385995763,21.0516459371623,1958.89671159645,0.0,1.0
2013-04-02,22.8,22.8899,22.8,22.8899,1700,20.9505686323571,21.0331763569206,20.9505686323571,21.0331763569206,1850.06911650776,0.0,1.0
2013-04-03,22.64,22.9509,22.64,22.9509,3300,20.8035470980949,21.0892283168581,20.8035470980949,21.0892283168581,3591.31063792683,0.0,1.0
2013-04-04,22.5843,22.5843,22.5601,22.5601,1200,20.7523652264799,20.7523652264799,20.7301282194227,20.7301282194227,1305.9311410643,0.0,1.0
2013-04-05,22.38,22.4,22.06,22.21,8200,20.5646371049189,20.5830147967017,20.2705940363946,20.4084267247654,8923.86279727272,0.0,1.0
2013-04-08,22.36,22.36,22.2669,22.2899,3500,20.5462594131361,20.5462594131361,20.4607112578874,20.4818456034375,3808.96582810422,0.0,1.0
2013-04-09,22.88,22.89,22.61,22.64,17500,21.0240793994881,21.0332682453795,20.7759805604208,20.8035470980949,19044.8291405211,0.0,1.0
2013-04-10,23.24,23.3699,23.13,23.14,2000,21.354877851578,21.4742409597071,21.2538005467728,21.2629893926641,2176.55190177383,0.0,1.0
2013-04-11,22.99,22.99,22.86,22.86,7100,21.1251567042934,21.1251567042934,21.0057017077054,21.0057017077054,7726.7592512971,0.0,1.0
2013-04-12,22.69,22.79,22.48,22.51,66300,20.8494913275518,20.9413797864657,20.6565255638328,20.6840921015069,72152.6955438027,0.0,1.0
2013-04-15,22.31,22.47,22.28,22.47,2800,20.5003151836792,20.6473367179414,20.4727486460051,20.6473367179414,3047.17266248337,0.0,1.0
2013-04-16,22.61,22.8,22.47,22.8,4000,20.7759805604208,20.9505686323571,20.6473367179414,20.9505686323571,4353.10380354766,0.0,1.0
2013-04-17,22.32,22.45,22.25,22.36,5900,20.5095040295706,20.6289590261586,20.4451821083309,20.5462594131361,6420.82811023281,0.0,1.0
2013-04-18,22.21,22.21,22.13,22.161,2200,20.4084267247654,20.4084267247654,20.3349159576343,20.3634013798976,2394.20709195121,0.0,1.0
2013-04-19,22.54,22.59,22.49,22.5,5100,20.7116586391811,20.757602868638,20.6657144097241,20.6749032556155,5550.20734952327,0.0,1.0
2013-04-22,22.8,22.81,22.7,22.78,19600,20.9505686323571,20.9597574782484,20.8586801734432,20.9321909405743,21330.2086373835,0.0,1.0
2013-04-23,23.02,23.02,22.79,22.79,6300,21.1527232419675,21.1527232419675,20.9413797864657,20.9413797864657,6856.13849058759,0.0,1.0
2013-04-24,23.31,23.32,23.111,23.111,1100,21.4191997728177,21.4283886187091,21.2363417395791,21.2363417395791,1197.10354597561,0.0,1.0
2013-04-25,23.55,23.7,23.51,23.51,2500,21.6397320742109,21.7775647625817,21.6029766906454,21.6029766906454,2720.68987721729,0.0,1.0
2013-04-26,23.34,23.35,23.2899,23.35,1900,21.4467663104918,21.4559551563832,21.400730192576,21.4559551563832,2067.72430668515,0.0,1.0
2013-04-29,23.88,23.949,23.78,23.78,6700,21.9429639886266,22.0063670252772,21.8510755297128,21.8510755297128,7291.44887094235,0.0,1.0
2013-04-30,24.14,24.15,23.9331,24.05,1600,22.1818739818026,22.191062827694,21.9917567603099,22.0991743687802,1741.24152141907,0.0,1.0
2013-05-01,23.935,24.26,23.93,24.25,2000,21.9935026410292,22.2921401324992,21.9889082180835,22.2829512866078,2176.55190177384,0.0,1.0
2013-05-02,24.43,24.46,24.29,24.3,11000,22.4483505126528,22.4759170503269,22.3197066701734,22.3288955160648,11971.0354597561,0.0,1.0
2013-05-03,24.545,24.65,24.53,24.65,5600,22.5540222404037,22.6505051222632,22.5402389715666,22.6505051222632,6094.34532496673,0.0,1.0
2013-05-06,24.67,24.74,24.57,24.57,14500,22.668882814046,22.7332047352857,22.5769943551322,22.5769943551322,15780.0012878603,0.0,1.0
2013-05-07,24.84,24.9299,24.84,24.87,3100,22.8250931941995,22.9077009187631,22.8250931941995,22.8526597318737,3373.65544774945,0.0,1.0
2013-05-08,25.06,25.0914,24.72,24.72,7900,23.02724780381,23.056100779909,22.7148270435029,22.7148270435029,8597.38001200664,0.0,1.0
2013-05-09,25.115,25.2499,25.1,25.1,1200,23.0777864562126,23.2017439872874,23.0640031873755,23.0640031873755,1305.9311410643,0.0,1.0
2013-05-10,25.33,25.3499,25.2687,25.27,4000,23.2753466428774,23.2936324462012,23.2190190175632,23.2202135675291,4353.10380354767,0.0,1.0
2013-05-13,25.47,25.62,25.47,25.62,8600,23.4039904853568,23.5418231737275,23.4039904853568,23.5418231737275,9359.17317762748,0.0,1.0
2013-05-14,25.65,25.65,25.47,25.47,5800,23.5693897114017,23.5693897114017,23.4039904853568,23.4039904853568,6312.00051514412,0.0,1.0
2013-05-15,25.935,26.15,25.9,25.9,7800,23.8312718193062,24.0288320059709,23.7991108586863,23.7991108586863,8488.55241691794,0.0,1.0
2013-05-16,26.08,26.1645,26.08,26.14,5600,23.9645100847312,24.0421558325134,23.9645100847312,24.0196431600795,6094.34532496674,0.0,1.0
2013-05-17,26.17,26.409,26.1694,26.26,4000,24.0472096977537,24.2668231145578,24.0466583670002,24.1299093107762,4353.10380354767,0.0,1.0
2013-05-20,26.93,27.0099,26.5,26.5,12200,24.7455619854989,24.8189808641711,24.3504416121694,24.3504416121694,13276.9666008204,0.0,1.0
2013-05-21,26.95,26.99,26.73,26.91,23400,24.7639396772817,24.8006950608472,24.5617850676712,24.7271842937162,25465.6572507539,0.0,1.0
2013-05-22,26.2401,26.97,26.11,26.73,33900,24.1116235074523,24.7823173690645,23.9920766224054,24.5617850676712,36892.5547350665,0.0,1.0
2013-05-23,26.11,26.11,25.51,25.57,33200,23.9920766224054,23.9920766224054,23.4407458689223,23.4958789442706,36130.7615694456,0.0,1.0
2013-05-24,26.5,26.5,26.15,26.15,20100,24.3504416121694,24.3504416121694,24.0288320059709,24.0288320059709,21874.346612827,0.0,1.0
2013-05-28,27.11,27.28,27.1,27.14,16500,24.9109612115439,25.0671715916974,24.9017723656525,24.938527749218,17956.5531896341,0.0,1.0
2013-05-29,26.95,27.09,26.91,27.07,3000,24.7639396772817,24.8925835197611,24.7271842937162,24.8742058279783,3264.82785266075,0.0,1.0
2013-05-30,27.1,27.13,27.1,27.12,900,24.9017723656525,24.9293389033266,24.9017723656525,24.9201500574352,979.448355798224,0.0,1.0
2013-05-31,26.9,27.32,26.9,27.19,8100,24.7179954478248,25.1039269752629,24.7179954478248,24.9844719786749,8815.03520218402,0.0,1.0
2013-06-03,26.89,26.89,26.61,26.6601,9300,24.7088066019334,24.7088066019334,24.4515189169746,24.4975550348905,10120.9663432483,0.0,1.0
2013-06-04,26.99,27.1001,26.9325,27.1001,2000,24.8006950608472,24.9018642541114,24.7478591969718,24.9018642541114,2176.55190177384,0.0,1.0
2013-06-05,26.63,26.88,26.6228,26.88,2500,24.4698966087574,24.699617756042,24.4632806397156,24.699617756042,2720.68987721729,0.0,1.0
2013-06-06,26.84,26.84,26.57,26.57,6500,24.6628623724765,24.6628623724765,24.4147635334091,24.4147635334091,7073.79368076495,0.0,1.0
2013-06-07,26.95,27.051,26.69,26.69,14500,24.7639396772817,24.8567470207847,24.5250296841057,24.5250296841057,15780.0012878603,0.0,1.0
2013-06-10,27.26,27.3,27.19,27.25,4800,25.0487938999146,25.0855492834802,24.9844719786749,25.0396050540232,5223.72456425721,0.0,1.0
2013-06-11,26.82,27.02,26.65,27.02,13800,24.6444846806937,24.8282615985214,24.4882743005402,24.8282615985214,15018.2081222395,0.0,1.0
2013-06-12,26.5,26.86,26.42,26.86,14700,24.3504416121694,24.6812400642592,24.2769308450383,24.6812400642592,15997.6564780377,0.0,1.0
2013-06-13,26.66,26.66,26.13,26.3,12900,24.4974631464316,24.4974631464316,24.0104543141882,24.1666646943417,14038.7597664412,0.0,1.0
2013-06-14,26.2,26.48,26.05,26.48,17600,24.0747762354279,24.3320639203866,23.9369435470571,24.3320639203866,19153.6567356097,0.0,1.0
2013-06-17,26.57,26.7254,26.441,26.55,2300,24.4147635334091,24.5575581985612,24.2962274214102,24.3963858416263,2503.03468703991,0.0,1.0
2013-06-18,26.53,26.5599,26.45,26.45,6100,24.3780081498436,24.4054827990588,24.3044973827125,24.3044973827125,6638.48330041018,0.0,1.0
2013-06-19,25.95,26.4,25.94,26.34,5900,23.8450550881432,24.2585531532555,23.8358662422519,24.2034200779072,6420.82811023282,0.0,1.0
2013-06-20,25.29,25.73,25.01,25.73,31500,23.2385912593118,23.6429004785328,22.9813035743531,23.6429004785328,34280.692452938,0.0,1.0
2013-06-21,25.03,25.3,24.771,25.3,2900,22.9996812661359,23.2477801052032,22.761690157549,23.2477801052032,3156.00025757205,0.0,1.0
2013-06-24,23.9,24.28,22.61,23.61,47200,21.9613416804094,22.310517824282,20.7759805604208,21.6948651495592,51366.6248818624,0.0,1.0
2013-06-25,24.51,24.57,24.3,24.56,7700,22.5218612797838,22.5769943551322,22.3288955160648,22.5678055092408,8379.72482182928,0.0,1.0
2013-06-26,25.1,25.16,24.85,24.85,19300,23.0640031873755,23.1191362627238,22.8342820400909,22.8342820400909,21003.7258521175,0.0,1.0
2013-06-27,25.35,25.3899,25.3125,25.345,4400,23.2937243346602,23.3303878297668,23.2592661625675,23.2891299117145,4788.41418390243,0.0,1.0
2013-06-28,25.38,25.38,25.28,25.285,4900,23.3212908723343,23.3212908723343,23.2294024134205,23.2339968363662,5332.5521593459,0.0,1.0
2013-07-01,25.32,25.603,25.29,25.45,4800,23.266157796986,23.5262021357122,23.2385912593118,23.385612793574,5223.7245642572,0.0,1.0
2013-07-02,25.47,25.6982,25.45,25.45,5300,23.4039904853568,23.6136799485982,23.385612793574,23.385612793574,5767.86253970065,0.0,1.0
2013-07-03,25.21,25.33,24.84,25.0,6300,23.1650804921808,23.2753466428774,22.8250931941995,22.9721147284617,6856.13849058757,0.0,1.0
2013-07-05,24.95,25.1,24.73,25.1,6400,22.9261704990048,23.0640031873755,22.7240158893943,23.0640031873755,6964.96608567626,0.0,1.0
2013-07-08,25.33,25.5401,25.32,25.54,10100,23.2753466428774,23.4684042950554,23.266157796986,23.4683124065965,10991.5871039579,0.0,1.0
2013-07-09,25.29,25.3661,25.24,25.2798,9600,23.2385912593118,23.3085183765453,23.1926470298549,23.2292186365026,10447.4491285144,0.0,1.0
2013-07-10,25.11,25.15,25.08,25.12,9200,23.0731920332669,23.1099474168325,23.0456254955928,23.0823808791583,10012.1387481596,0.0,1.0
2013-07-11,25.92,25.92,25.601,25.601,12900,23.8174885504691,23.8174885504691,23.5243643665339,23.5243643665339,14038.7597664412,0.0,1.0
2013-07-12,25.72,25.81,25.67,25.7484,3500,23.6337116326414,23.7164112456639,23.5877674031845,23.6598079549729,3808.96582810421,0.0,1.0
2013-07-15,26.55,26.57,26.1,26.1,14900,24.3963858416263,24.4147635334091,23.982887776514,23.982887776514,16215.3116682151,0.0,1.0
2013-07-16,26.67,26.82,26.65,26.81,6300,24.5066519923229,24.6444846806937,24.4882743005402,24.6352958348023,6856.13849058759,0.0,1.0
2013-07-17,26.76,26.78,26.657,26.66,5000,24.5893516053454,24.6077292971282,24.4947064926641,24.4974631464316,5441.37975443458,0.0,1.0
2013-07-18,26.89,26.9472,26.74,26.74,5200,24.7088066019334,24.7613668004321,24.5709739135626,24.5709739135626,5659.03494461197,0.0,1.0
2013-07-19,26.85,26.8818,26.62,26.88,2300,24.6720512183679,24.7012717483025,24.460707762866,24.699617756042,2503.0346870399,0.0,1.0
2013-07-22,26.79,26.8699,26.7001,26.85,2400,24.6169181430196,24.6903370216917,24.534310418456,24.6720512183679,2611.8622821286,0.0,1.0
2013-07-23,27.07,27.2052,26.94,26.94,2900,24.8742058279783,24.9984390244298,24.7547508313903,24.7547508313903,3156.00025757206,0.0,1.0
2013-07-24,27.1,27.369,26.92,27.369,25200,24.9017723656525,25.1489523201307,24.7363731396076,25.1489523201307,27424.5539623503,0.0,1.0
2013-07-25,27.81,27.84,27.51,27.51,8700,25.5541804239408,25.5817469616149,25.2785150471993,25.2785150471993,9468.00077271617,0.0,1.0
2013-07-26,28.04,28.04,27.59,27.59,26600,25.7655238794426,25.7655238794426,25.3520258143303,25.3520258143303,28948.140293592,0.0,1.0
2013-07-29,27.76,27.93,27.76,27.93,7500,25.5082361944839,25.6644465746374,25.5082361944839,25.6644465746374,8162.06963165187,0.0,1.0
2013-07-30,27.83,28.06,27.7217,28.06,6600,25.5725581157236,25.7839015712254,25.4730429147199,25.7839015712254,7182.62127585364,0.0,1.0
2013-07-31,27.74,27.87,27.47,27.47,2100,25.4898585027011,25.6093134992891,25.2417596636337,25.2417596636337,2285.37949686252,0.0,1.0
2013-08-01,28.76,28.79,28.44,28.45,11800,26.4271207836223,26.4546873212965,26.133077715098,26.1422665609894,12841.6562204656,0.0,1.0
2013-08-02,29.0823,29.09,28.74,28.92,6900,26.7232772867017,26.730352698038,26.4087430918396,26.5741423178845,7509.10406111972,0.0,1.0
2013-08-05,29.08,29.33,28.98,29.33,6100,26.7211638521466,26.9508849994313,26.6292753932328,26.9508849994313,6638.4833004102,0.0,1.0
2013-08-06,29.34,29.3499,29.1584,29.31,3600,26.9600738453226,26.9691708027551,26.7932044039351,26.9325073076485,3917.79342319291,0.0,1.0
2013-08-07,28.71,29.11,28.68,29.11,21400,26.3811765541654,26.7487303898208,26.3536100164913,26.7487303898208,23289.10534898,0.0,1.0
2013-08-08,29.23,29.25,28.86,28.96,13300,26.8589965405174,26.8773742323002,26.5190092425362,26.61089770145,14474.070146796,0.0,1.0
2013-08-09,29.391,29.52,29.38,29.47,7600,27.0069369593687,27.1254730713676,26.9968292288882,27.0795288419106,8270.89722674057,0.0,1.0
2013-08-12,29.6653,29.6653,29.43,29.43,25400,27.2589870021694,27.2589870021694,27.0427734583451,27.0427734583451,27642.2091525277,0.0,1.0
2013-08-13,29.9,29.98,29.6,29.94,10300,27.4746492152402,27.5481599823713,27.1989838384986,27.5114045988057,11209.2422941352,0.0,1.0
2013-08-14,29.72,29.9888,29.72,29.97,22800,27.3092499891953,27.5562461667557,27.3092499891953,27.5389711364799,24812.6916802217,0.0,1.0
2013-08-15,29.369,29.519,29.26,29.321,12200,26.9867214984077,27.1245541867784,26.8865630781916,26.942615038129,13276.9666008204,0.0,1.0
2013-08-16,29.5,29.67,29.46,29.67,21300,27.1070953795848,27.2633057597383,27.0703399960193,27.2633057597383,23180.2777538913,0.0,1.0
2013-08-19,29.68,29.91,29.68,29.76,3700,27.2724946056297,27.4838380611316,27.2724946056297,27.3460053727608,4026.6210182816,0.0,1.0
2013-08-20,29.54,29.54,29.31,29.3749,11800,27.1438507631503,27.1438507631503,26.9325073076485,26.9921429174836,12841.6562204656,0.0,1.0
2013-08-21,29.526,29.56,29.26,29.26,11700,27.1309863789024,27.1622284549331,26.8865630781916,26.8865630781916,12732.8286253769,0.0,1.0
2013-08-22,30.22,31.2,29.97,29.97,22600,27.7686922837645,28.6691991811202,27.5389711364799,27.5389711364799,24595.0364900443,0.0,1.0
2013-08-23,30.15,30.5,30.0393,30.5,19900,27.7043703625248,28.0259799687233,27.6026498385072,28.0259799687233,21656.6914226496,0.0,1.0
2013-08-26,29.8199,30.08,29.7611,30.08,33300,27.4010465596502,27.6400484412851,27.3470161458089,27.6400484412851,36239.5891645343,0.0,1.0
2013-08-27,29.3,29.65,29.2965,29.56,21600,26.9233184617571,27.2449280679556,26.9201023656951,27.1622284549331,23506.7605391574,0.0,1.0
2013-08-28,29.4501,29.63,29.2236,29.34,20300,27.0612430385868,27.2265503761728,26.8531156791469,26.9600738453226,22092.0018030044,0.0,1.0
2013-08-29,29.87,30.08,29.87,30.02,23300,27.447082677566,27.6400484412851,27.447082677566,27.5849153659368,25356.8296556652,0.0,1.0
2013-08-30,29.59,30.13,29.57,30.13,16500,27.1897949926073,27.685992670742,27.1714173008245,27.685992670742,17956.5531896341,0.0,1.0
2013-09-03,30.19,30.45,30.1521,30.2,27400,27.7411257460903,27.9800357392663,27.706300020162,27.7503145919817,29818.7610543016,0.0,1.0
2013-09-04,30.36,30.5456,30.2599,30.5456,26100,27.8973361262439,28.067881105988,27.8053557788711,28.067881105988,28404.0023181485,0.0,1.0
2013-09-05,30.7401,30.83,30.59,30.69,36400,28.2466041585754,28.329211883139,28.1086795817457,28.2005680406596,39613.2446122838,0.0,1.0
2013-09-06,30.83,30.969,30.5221,30.5221,17600,28.329211883139,28.4569368410292,28.0462873181432,28.0462873181432,19153.6567356097,0.0,1.0
2013-09-09,31.1096,31.24,30.68,31.24,15900,28.5861320142621,28.7059545646857,28.1913791947682,28.7059545646857,17303.587619102,0.0,1.0
2013-09-10,31.59,31.59,31.3,31.42,31500,29.0275641708842,29.0275641708842,28.761087640034,28.8713537907307,34280.6924529379,0.0,1.0
2013-09-11,31.63,31.7,31.18,31.52,16900,29.0643195544497,29.1286414756894,28.6508214893374,28.9632422496445,18391.8635699889,0.0,1.0
2013-09-12,31.63,31.792,31.31,31.74,44500,29.0643195544497,29.2131788578902,28.7702764859254,29.165396859255,48428.2798144679,0.0,1.0
2013-09-13,31.48,31.49,31.25,31.49,9600,28.926486866079,28.9356757119704,28.7151434105771,28.9356757119704,10447.4491285144,0.0,1.0
2013-09-16,31.681,32.01,31.61,31.9397,23300,29.1111826684958,29.4134956983224,29.045941862667,29.3488981117059,25356.8296556652,0.0,1.0
2013-09-17,31.625,31.63,31.52,31.6033,8200,29.059725131504,29.0643195544497,28.9632422496445,29.0397853359197,8923.86279727273,0.0,1.0
2013-09-18,32.32,32.34,31.39,31.575,14800,29.6983499209553,29.7167276127381,28.8437872530565,29.0137809020471,16106.4840731264,0.0,1.0
2013-09-19,32.49,32.49,32.181,32.33,19300,29.8545603011088,29.8545603011088,29.570624963065,29.7075387668467,21003.7258521175,0.0,1.0
2013-09-20,31.74,32.43,31.74,32.43,22500,29.165396859255,29.7994272257605,29.165396859255,29.7994272257605,24486.2088949556,0.0,1.0
2013-09-23,32.1,32.189,31.79,32.04,6300,29.4961953113448,29.5779760397781,29.2113410887119,29.4410622359965,6856.13849058758,0.0,1.0
2013-09-24,32.02,32.299,31.95,32.09,40500,29.4226845442137,29.6790533445834,29.358362622974,29.4870064654534,44075.1760109202,0.0,1.0
2013-09-25,32.26,32.49,32.1501,32.38,25000,29.643216845607,29.8545603011088,29.5422314292607,29.7534829963036,27206.8987721729,0.0,1.0
2013-09-26,32.87,32.87,32.62,32.76,93700,30.2037364449814,30.2037364449814,29.9740152976968,30.1026591401762,101971.456598104,0.0,1.0
2013-09-27,32.56,32.72,32.4932,32.67,22200,29.9188822223485,30.0659037566107,29.8575007317941,30.0199595271537,24159.7261096896,0.0,1.0
2013-09-30,32.619,32.756,32.04,32.12,33600,29.9730964131077,30.0989836018197,29.4410622359965,29.5145730031276,36566.0719498004,0.0,1.0
2013-10-01,33.218,33.23,32.7,32.9,86600,30.5235082820016,30.5345348970713,30.0475260648279,30.2313029826556,94244.6973468071,0.0,1.0
2013-10-02,33.649,33.649,33.26,33.4,31500,30.9195475399203,30.9195475399203,30.5621014347454,30.6907452772248,34280.6924529379,0.0,1.0
2013-10-03,33.16,33.68,32.85,33.68,30800,30.4702129758316,30.9480329621836,30.1853587531987,30.9480329621836,33518.899287317,0.0,1.0
2013-10-04,34.1,34.199,33.5701,33.79,72300,31.3339644896218,31.4249340639465,30.8470475458373,31.0491102669888,78682.351249124,0.0,1.0
2013-10-07,34.02,34.31,34.0,34.18,61700,31.2604537224907,31.5269302533408,31.2420760307079,31.4074752567528,67146.6261697227,0.0,1.0
2013-10-08,33.06,34.44,32.92,34.44,67900,30.3783245169177,31.6463852499288,30.2496806744384,31.6463852499288,73893.9370652218,0.0,1.0
2013-10-09,33.07,33.174,32.43,32.91,17300,30.3875133628091,30.4830773600795,29.7994272257605,30.240491828547,18827.1739503437,0.0,1.0
2013-10-10,33.68,33.81,33.51,33.62,89800,30.9480329621836,31.0674879587716,30.7918225820301,30.8928998868353,97727.1803896451,0.0,1.0
2013-10-11,34.099,34.099,33.702,33.83,22300,31.3330456050326,31.3330456050326,30.9682484231446,31.0858656505544,24268.5537047783,0.0,1.0
2013-10-14,34.09,34.23,33.6201,33.99,30700,31.3247756437304,31.4534194862098,30.8929917752942,31.2328871848165,33410.0716922283,0.0,1.0
2013-10-15,33.83,34.26,33.6578,34.26,27000,31.0858656505544,31.4809860238839,30.9276337243047,31.4809860238839,29383.4506739467,0.0,1.0
2013-10-16,33.9,34.14,33.9,34.14,31600,31.1501875717941,31.3707198731873,31.1501875717941,31.3707198731873,34389.5200480265,0.0,1.0
2013-10-17,34.22,34.2399,33.941,34.03,42800,31.4442306403184,31.4625164436422,31.1878618399487,31.2696425683821,46578.21069796,0.0,1.0
2013-10-18,34.87,34.95,34.511,34.85,111000,32.0415056232584,32.1150163903895,31.7116260557577,32.0231279314756,120798.630548448,0.0,1.0
2013-10-21,35.23,35.85,35.16,35.85,70300,32.3723040753482,32.9420125206141,32.3079821541085,32.9420125206141,76505.7993473503,0.0,1.0
2013-10-22,35.16,35.67,34.888,35.67,58600,32.3079821541085,32.7766132945692,32.0580455458629,32.7766132945692,63772.9707219734,0.0,1.0
2013-10-23,34.04,34.64,33.95,34.64,68100,31.2788314142734,31.8301621677565,31.196131801251,31.8301621677565,74111.5922553991,0.0,1.0
2013-10-24,34.19,34.2999,34.0978,34.24,32200,31.4166641026442,31.5176495189905,31.3319429435256,31.4626083321011,35042.4856185587,0.0,1.0
2013-10-25,34.1696,34.499,34.0956,34.23,16600,31.3979188570258,31.700599440688,31.3299213974295,31.4534194862098,18065.3807847228,0.0,1.0
2013-10-28,33.23,34.05,33.211,34.05,78400,30.5345348970713,31.2880202601648,30.5170760898777,31.2880202601648,85320.8345495342,0.0,1.0
2013-10-29,32.902,33.11,32.6,33.11,107500,30.2331407518339,30.4242687463747,29.9556376059141,30.4242687463747,116989.664720343,0.0,1.0
2013-10-30,33.13,33.69,32.93,33.36,36800,30.4426464381574,30.957221808075,30.2588695203297,30.6539898936593,40048.5549926386,0.0,1.0
2013-10-31,33.22,33.5,33.0914,33.26,18300,30.5253460511799,30.7826337361387,30.4071774930167,30.5621014347454,19915.4499012306,0.0,1.0
2013-11-01,33.29,33.62,33.11,33.62,16600,30.5896679724196,30.8928998868353,30.4242687463747,30.8928998868353,18065.3807847228,0.0,1.0
2013-11-04,33.3,33.55,33.2101,33.55,31700,30.598856818311,30.8285779655956,30.5162490937474,30.8285779655956,34498.3476431152,0.0,1.0
2013-11-05,33.02,33.26,32.804,33.26,39100,30.3415691333522,30.5621014347454,30.1430900620983,30.5621014347454,42551.5896796785,0.0,1.0
2013-11-06,32.74,33.0816,32.71,32.92,15800,30.0842814483934,30.3981724240431,30.0567149107193,30.2496806744384,17194.7600240133,0.0,1.0
2013-11-07,32.08,32.7,32.0,32.6,38800,29.477817619562,30.0475260648279,29.404306852431,29.9556376059141,42225.1068944124,0.0,1.0
2013-11-08,32.098,32.23,31.83,32.1,38100,29.4943575421665,29.6156503079328,29.2480964722774,29.4961953113448,41463.3137287916,0.0,1.0
2013-11-11,32.5,32.64,32.4,32.48,61700,29.8637491470002,29.9923929894796,29.7718606880864,29.8453714552174,67146.6261697228,0.0,1.0
2013-11-12,32.23,32.5684,32.1,32.52,41900,29.6156503079328,29.9266008528973,29.4961953113448,29.882126838783,45598.7623421618,0.0,1.0
2013-11-13,32.64,32.65,32.01,32.01,37200,29.9923929894796,30.001581835371,29.4134956983224,29.4134956983224,40483.8653729933,0.0,1.0
2013-11-14,33.14,33.1599,32.7,32.85,14900,30.4518352840488,30.4701210873727,30.0475260648279,30.1853587531987,16215.3116682151,0.0,1.0
2013-11-15,34.1,34.23,33.6,33.8,129800,31.3339644896218,31.4534194862098,30.8745221950525,31.0582991128802,141258.218425122,0.0,1.0
2013-11-18,34.3,34.784,34.29,34.43,113500,31.5177414074494,31.9624815485925,31.5085525615581,31.6371964040374,123519.320425665,0.0,1.0
2013-11-19,33.7101,34.23,33.7101,34.23,35100,30.9756913883167,31.4534194862098,30.9756913883167,31.4534194862098,38198.4858761307,0.0,1.0
2013-11-20,33.1,33.67,33.1,33.63,36100,30.4150799004833,30.9388441162922,30.4150799004833,30.9020887327267,39286.7618270177,0.0,1.0
2013-11-21,33.49,33.49,33.0,33.0,33200,30.7734448902473,30.7734448902473,30.3231914415694,30.3231914415694,36130.7615694456,0.0,1.0
2013-11-22,33.6,33.6099,33.3858,33.51,39100,30.8745221950525,30.883619152485,30.6776971160591,30.7918225820301,42551.5896796785,0.0,1.0
2013-11-25,33.37,33.8099,33.361,33.8,28300,30.6631787395507,31.0673960703127,30.6549087782484,31.0582991128802,30798.2094100997,0.0,1.0
2013-11-26,33.75,33.7899,33.2012,33.53,68200,31.0123548834233,31.0490183785299,30.5080710209041,30.8102002738128,74220.4198504877,0.0,1.0
2013-11-27,34.21,34.22,33.92,33.99,72500,31.435041794427,31.4442306403184,31.1685652635768,31.2328871848165,78900.0064393014,0.0,1.0
2013-11-29,34.32,34.39,34.111,34.27,32100,31.5361190992322,31.6004410204719,31.3440722201023,31.4901748697753,34933.6580234701,0.0,1.0
2013-12-02,34.07,34.42,34.0001,34.42,48500,31.3063979519476,31.6280075581461,31.2421679191668,31.6280075581461,52781.3836180155,0.0,1.0
2013-12-03,33.94,34.27,33.782,34.27,19800,31.1869429553596,31.4901748697753,31.0417591902757,31.4901748697753,21547.8638275609,0.0,1.0
2013-12-04,34.479,34.55,34.0,34.0,25100,31.6822217489052,31.7474625547341,31.2420760307079,31.2420760307079,27315.7263672616,0.0,1.0
2013-12-05,34.56,34.71,34.5,34.71,24700,31.7566514006255,31.8944840889962,31.7015183252771,31.8944840889962,26880.4159869068,0.0,1.0
2013-12-06,34.9,35.08,34.71,34.89,42700,32.0690721609325,32.2344713869774,31.8944840889962,32.0598833150411,46469.3831028714,0.0,1.0
2013-12-09,34.77,34.99,34.65,34.99,29400,31.9496171643445,32.151771773955,31.8393510136479,32.151771773955,31995.3129560754,0.0,1.0
2013-12-10,35.12,35.2,34.52,34.7,39700,32.271226770543,32.3447375376741,31.7198960170599,31.8852952431048,43204.5552502106,0.0,1.0
2013-12-11,34.3389,35.0,34.23,35.0,28700,31.5534860179669,32.1609606198464,31.4534194862098,32.1609606198464,31233.5197904545,0.0,1.0
2013-12-12,34.04,34.21,33.851,34.13,43700,31.2788314142734,31.435041794427,31.1051622269263,31.3615310272959,47557.6590537583,0.0,1.0
2013-12-13,34.35,34.384,34.17,34.17,13600,31.5636856369064,31.5949277129371,31.3982864108614,31.3982864108614,14800.5529320621,0.0,1.0
2013-12-16,34.2314,34.634,34.23,34.5,24300,31.4547059246345,31.8246488602217,31.4534194862098,31.7015183252771,26445.1056065521,0.0,1.0
2013-12-17,33.98,34.2,33.98,34.2,12200,31.2236983389251,31.4258529485356,31.2236983389251,31.4258529485356,13276.9666008204,0.0,1.0
2013-12-18,34.3143,34.395,33.7,33.95,22000,31.5308814570741,31.6050354434176,30.9664106539664,31.196131801251,23942.0709195122,0.0,1.0
2013-12-19,34.01,34.09,33.8,33.89,17600,31.2512648765993,31.3247756437304,31.0582991128802,31.1409987259027,19153.6567356097,0.0,1.0
2013-12-20,33.872,34.004,33.761,33.98,21000,31.1244588032982,31.2457515690645,31.0224626139038,31.2236983389251,22853.7949686252,0.0,1.0
2013-12-23,34.08,34.28,33.9,34.28,24500,31.315586797839,31.4993637156667,31.1501875717941,31.4993637156667,26662.7607967294,0.0,1.0
2013-12-24,33.83,34.07,33.8,34.0,11700,31.3394777971566,31.5618092979345,31.3116863595593,31.4969626102076,12629.7892569196,0.276,1.0
2013-12-26,33.72,33.9833,33.68,33.98,27600,31.2375758593,31.4814920432785,31.2005206091704,31.4784349851428,29793.3490163233,0.0,1.0
2013-12-27,34.52,34.5399,33.92,33.92,13300,31.9786808618932,31.9971158488327,31.4228521099483,31.4228521099483,14356.9399245326,0.0,1.0
2013-12-30,34.7348,34.829,34.51,34.75,20000,32.1776675550894,32.2649326691447,31.9694170493607,32.1917485501387,21589.3833451618,0.0,1.0
2013-12-31,35.07,35.1,34.82,35.05,22400,32.4881905511759,32.5159819887732,32.2565952378656,32.4696629261111,24180.1093465812,0.0,1.0
2014-01-02,35.38,35.4999,35.1,35.1,25300,32.7753687396808,32.8864418519444,32.5159819887732,32.5159819887732,27310.5699316296,0.0,1.0
2014-01-03,35.2004,35.56,34.931,35.5,19400,32.6089906665986,32.9421173652642,32.3594235569754,32.8865344900697,20941.7018448069,0.0,1.0
2014-01-06,35.45,35.6099,35.17,35.2,24700,32.8402154274077,32.988343789801,32.5808286765001,32.6086201140973,26662.8884312748,0.0,1.0
2014-01-07,35.7799,35.82,35.42,35.56,24300,33.145828602852,33.182976491107,32.8124239898104,32.9421173652642,26231.1007643716,0.0,1.0
2014-01-08,36.48,36.53,36.22,36.28,82500,33.7943881182463,33.8407071809084,33.5535289924035,33.609111867598,89056.2062987924,0.0,1.0
2014-01-09,35.77,36.78,35.67,36.78,42900,33.1366574284449,34.0723024942187,33.0440193031208,34.0723024942187,46309.227275372,0.0,1.0
2014-01-10,36.43,36.48,35.93,35.93,59200,33.7480690555842,33.7943881182463,33.2848784289635,33.2848784289635,63904.5747016789,0.0,1.0
2014-01-13,36.07,36.97,36.01,36.66,49000,33.4145718044173,34.2483149323346,33.3589889292228,33.9611367438297,52893.9891956464,0.0,1.0
2014-01-14,36.63,36.68,36.1101,36.49,25700,33.9333453062325,33.9796643688946,33.4517196926723,33.8036519307787,27742.3575985329,0.0,1.0
2014-01-15,37.08,37.25,36.88,36.88,49200,34.3502168701911,34.5077016832422,34.1649406195429,34.1649406195429,53109.8830290981,0.0,1.0
2014-01-16,37.31,37.42,36.98,37.17,60000,34.5632845584367,34.6651864962932,34.257578744867,34.4335911829829,64768.1500354853,0.0,1.0
2014-01-17,36.9658,37.54,36.9,37.54,30200,34.244424131071,34.7763522466822,34.1834682446077,34.7763522466822,32599.9688511943,0.0,1.0
2014-01-21,37.1561,37.5,36.81,37.5,36900,34.4207144835628,34.7392969965525,34.100093931816,34.7392969965525,39832.4122718235,0.0,1.0
2014-01-22,37.56,37.63,37.2,37.57,189900,34.794879871747,34.8597265594739,34.4613826205801,34.8041436842794,204991.194862311,0.0,1.0
2014-01-23,36.06,36.96,35.85,36.96,98500,33.4053079918849,34.2390511198022,33.2107679287042,34.2390511198022,106327.712974922,0.0,1.0
2014-01-24,34.65,35.61,34.54,35.61,146300,32.0991104248145,32.9884364279263,31.997208486958,32.9884364279263,157926.339169859,0.0,1.0
2014-01-27,34.44,34.8,33.81,34.36,95200,31.9045703616338,32.2380676128007,31.3209501720918,31.8304598613745,102765.46472297,0.0,1.0
2014-01-28,35.6499,35.8042,34.94,34.94,40700,33.0253990399306,33.1683396673058,32.3677609882545,32.3677609882545,43934.3951074043,0.0,1.0
2014-01-29,35.28,35.82,35.15,35.63,32600,32.6827306143566,33.182976491107,32.5623010514352,33.0069640529911,35190.6948526137,0.0,1.0
2014-01-30,35.6,35.97,35.42,35.92,24600,32.9791726153939,33.3219336790932,32.8124239898104,33.2756146164311,26554.941514549,0.0,1.0
2014-01-31,35.37,35.58,35.01,35.55,47400,32.7661049271483,32.960644990329,32.4326076759814,32.9328535527318,51166.8385280335,0.0,1.0
2014-02-03,34.2656,35.46,34.1701,35.46,100500,31.7430094710685,32.8494792399401,31.654540061384,32.8494792399401,108486.651309438,0.0,1.0
2014-02-04,34.33,34.44,33.94,33.95,69500,31.8026684237773,31.9045703616338,31.4413797350131,31.4506435475456,75023.1071244372,0.0,1.0
2014-02-05,33.77,34.29,33.31,34.29,45000,31.2838949219621,31.7656131736476,30.8577595454711,31.7656131736476,48576.112526614,0.0,1.0
2014-02-06,34.19,34.42,33.72,33.72,59300,31.6729750483235,31.886042736569,31.2375758593,31.2375758593,64012.5216184047,0.0,1.0
2014-02-07,35.01,35.13,34.55,34.55,19700,32.4326076759814,32.5437734263704,32.0064722994904,32.0064722994904,21265.5425949844,0.0,1.0
2014-02-10,35.46,35.543,35.28,35.54,29100,32.8494792399401,32.9263688839591,32.6827306143566,32.9235897401994,31412.5527672104,0.0,1.0
2014-02-11,35.41,35.69,35.23,35.69,58400,32.803160177278,33.0625469281856,32.6364115516945,33.0625469281856,63040.9993678724,0.0,1.0
2014-02-12,35.41,35.71,35.3312,35.66,28700,32.803160177278,33.0810745532504,32.7301613345226,33.0347554905883,30980.7651003072,0.0,1.0
2014-02-13,36.12,36.12,35.2817,35.2817,49600,33.4608908670794,33.4608908670794,32.6843054624871,32.6843054624871,53541.6706960012,0.0,1.0
2014-02-14,36.16,36.44,36.0,36.29,81200,33.497946117209,33.7573328681166,33.3497251166904,33.6183756801304,87652.896381357,0.0,1.0
2014-02-18,36.92,37.01,36.41,36.72,77800,34.2019958696725,34.2853701824642,33.7295414305194,34.0167196190242,83982.7012126794,0.0,1.0
2014-02-19,36.76,37.17,36.6978,37.07,37100,34.0537748691539,34.4335911829829,33.9961539552023,34.3409530576587,40048.3061052751,0.0,1.0
2014-02-20,36.7675,36.772,36.2035,36.57,23000,34.0607227285532,34.0648914441928,33.538243701725,33.877762431038,24827.7908469361,0.0,1.0
2014-02-21,36.62,36.81,36.4,36.81,18100,33.9240814937001,34.100093931816,33.720277617987,34.100093931816,19538.3919273714,0.0,1.0
2014-02-24,36.545,36.7599,36.43,36.71,44600,33.854602899707,34.0536822310286,33.7480690555842,34.0074558064918,48144.3248597108,0.0,1.0
2014-02-25,35.632,36.0,35.55,36.0,29900,33.0088168154976,33.3497251166904,32.9328535527318,33.3497251166904,32276.1281010169,0.0,1.0
2014-02-26,36.34,36.5199,35.82,35.82,29600,33.6646947427925,33.8313507302506,33.182976491107,33.182976491107,31952.2873508395,0.0,1.0
2014-02-27,37.24,37.27,36.7001,36.71,37000,34.4984378707098,34.526229308307,33.9982846320847,34.0074558064918,39940.3591885493,0.0,1.0
2014-02-28,37.29,37.94,37.0,37.54,46400,34.5447569333718,35.1469047479787,34.2761063699318,34.7763522466822,50087.3693607754,0.0,1.0
2014-03-03,37.08,37.25,36.621,37.21,178500,34.3502168701911,34.5077016832422,33.9250078749533,34.4706464331125,192685.246355569,0.0,1.0
2014-03-04,38.12,38.12,37.88,38.01,46700,35.3136533735622,35.3136533735622,35.0913218727843,35.2117514357056,50411.2101109528,0.0,1.0
2014-03-05,38.69,38.69,38.01,38.06,60500,35.8416906879098,35.8416906879098,35.2117514357056,35.2580704983677,65307.8846191144,0.0,1.0
2014-03-06,39.67,39.9,39.137,39.23,49700,36.7495443160864,36.9626120043319,36.2557831081087,36.3419365646601,53649.617612727,0.0,1.0
2014-03-07,39.05,39.83,38.641,39.83,55800,36.1751879390767,36.897765316605,35.796298006501,36.897765316605,60234.3795330014,0.0,1.0
2014-03-10,38.5,39.12,38.12,39.12,30000,35.6656782497939,36.2400346268036,35.3136533735622,36.2400346268036,32384.0750177427,0.0,1.0
2014-03-11,37.82,39.07,37.81,38.94,12200,35.0357389975898,36.1937155641415,35.0264751850574,36.0732860012201,13169.5238405487,0.0,1.0
2014-03-12,37.95,37.95,37.081,37.75,44400,35.1561685605112,35.1561685605112,34.3511432514444,34.9708923098629,47928.4310262591,0.0,1.0
2014-03-13,36.63,37.98,36.5,37.98,33400,33.9333453062325,35.1839599981084,33.8129157433111,35.1839599981084,36054.2701864202,0.0,1.0
2014-03-14,36.03,36.4999,36.03,36.25,55100,33.3775165542877,33.8128231051858,33.3775165542877,33.5813204300008,59478.7511159207,0.0,1.0
2014-03-17,36.53,37.17,36.35,36.74,47200,33.8407071809084,34.4335911829829,33.6739585553249,34.0352472440891,50950.9446945818,0.0,1.0
2014-03-18,37.51,37.54,37.046,37.21,75800,34.7485608090849,34.7763522466822,34.3187199075809,34.4706464331125,81823.7628781633,0.0,1.0
2014-03-19,37.15,37.7,36.85,37.7,34100,34.415063557918,34.9245732472008,34.1371491819456,34.9245732472008,36809.8986035009,0.0,1.0
2014-03-20,36.57,37.09,36.53,37.09,13400,33.877762431038,34.3594806827236,33.8407071809084,34.3594806827236,14464.8868412584,0.0,1.0
2014-03-21,36.647,37.14,36.615,36.8808,31400,33.9490937875376,34.4057997453856,33.9194495874339,34.1656817245455,33895.331851904,0.0,1.0
2014-03-24,35.85,36.65,35.651,36.65,34300,33.2107679287042,33.9518729312973,33.0264180593092,33.9518729312973,37025.7924369525,0.0,1.0
2014-03-25,35.52,35.94,35.4301,35.94,21000,32.9050621151346,33.2941422414959,32.8217804404682,33.2941422414959,22668.8525124198,0.0,1.0
2014-03-26,34.77,36.2199,34.77,36.09,51700,32.2102761752035,33.5534363542782,32.2102761752035,33.4330994294822,55808.5559472432,0.0,1.0
2014-03-27,34.03,34.58,33.7201,34.57,143100,31.5247540478049,32.0342637370876,31.2376684974254,32.0249999245552,154472.037834632,0.0,1.0
2014-03-28,34.63,35.1458,34.24,34.24,39000,32.0805827997497,32.5584102501716,31.7192941109856,31.7192941109856,42099.2975230655,0.0,1.0
2014-03-31,35.0,35.629,34.97,35.45,53700,32.423343863449,33.0060376717379,32.3955524258518,32.8402154274077,57967.4942817594,0.0,1.0
2014-04-01,36.4,36.5,36.05,36.1,59200,33.720277617987,33.8129157433111,33.3960441793525,33.4423632420146,63904.5747016789,0.0,1.0
2014-04-02,36.2,36.55,36.07,36.55,21400,33.5350013673387,33.8592348059732,33.4145718044173,33.8592348059732,23100.6401793231,0.0,1.0
2014-04-03,35.42,36.02,35.12,36.02,92300,32.8124239898104,33.3682527417553,32.534509613838,33.3682527417553,99635.0041379217,0.0,1.0
2014-04-04,34.28,35.59,34.26,35.59,77300,31.7563493611152,32.9699088028615,31.7378217360504,32.9699088028615,83442.9666290504,0.0,1.0
2014-04-07,33.27,34.01,32.9,34.0,125600,30.8207042953414,31.50622642274,30.4779432316421,31.4969626102076,135581.327407616,0.0,1.0
2014-04-08,34.02,34.22,33.54,33.5731,44800,31.5154902352725,31.7007664859207,31.0708272337166,31.1014904531989,48360.2186931623,0.0,1.0
2014-04-09,34.96,34.97,34.24,34.34,20900,32.3862886133194,32.3955524258518,31.7192941109856,31.8119322363097,22560.905595694,0.0,1.0
2014-04-10,34.53,35.96,34.321,35.4,24100,31.9879446744256,33.3126698665608,31.7943309924981,32.7938963647456,26015.2069309199,0.0,1.0
2014-04-11,33.84,34.2,33.39,33.59,147000,31.348741609689,31.6822388608559,30.9318700457304,31.1171462963787,158681.967586939,0.0,1.0
2014-04-14,33.61,34.032,33.34,33.84,33100,31.1356739214435,31.5266068103113,30.8855509830683,31.348741609689,35730.4294362427,0.0,1.0
2014-04-15,33.38,33.5,32.46,33.43,41600,30.922606233198,31.0337719835869,30.0703354802159,30.96892529586,44905.9173579365,0.0,1.0
2014-04-16,33.96,34.035,33.55,33.89,32400,31.459907360078,31.5293859540711,31.080091046249,31.3950606723511,34974.8010191621,0.0,1.0
2014-04-17,34.41,34.52,33.92,34.22,25200,31.8767789240366,31.9786808618932,31.4228521099483,31.7007664859207,27202.6230149038,0.0,1.0
2014-04-21,34.34,34.49,34.011,34.49,8200,31.8119322363097,31.9508894242959,31.5071528039933,31.9508894242959,8851.64717151633,0.0,1.0
2014-04-22,34.87,35.0599,34.5,34.59,30000,32.3029143005276,32.4788341005182,31.9601532368283,32.0435275496201,32384.0750177427,0.0,1.0
2014-04-23,34.5501,34.96,34.522,34.66,13900,32.0065649376157,32.3862886133194,31.9805336243996,32.1083742373469,15004.6214248875,0.0,1.0
2014-04-24,34.45,34.8,34.01,34.8,10500,31.9138341741663,32.2380676128007,31.50622642274,32.2380676128007,11334.4262562099,0.0,1.0
2014-04-25,34.07,34.312,33.85,34.31,23000,31.5618092979345,31.7859935612189,31.3580054222214,31.7841407987125,24827.7908469361,0.0,1.0
2014-04-28,32.75,33.5,32.401,33.5,40100,30.3389860436559,31.0337719835869,30.0156789862746,31.0337719835869,43286.7136070493,0.0,1.0
2014-04-29,32.98,33.09,32.651,32.74,44200,30.5520537319014,30.653955669758,30.247274299585,30.3297222311235,47712.5371928075,0.0,1.0
2014-04-30,32.23,32.49,32.083,32.49,33500,29.8572677919703,30.0981269178131,29.7210897477439,30.0981269178131,36162.217103146,0.0,1.0
2014-05-01,32.73,33.02,32.0,32.0,46000,30.320458418591,30.5891089820311,29.6442001037248,29.6442001037248,49655.5816938722,0.0,1.0
2014-05-02,32.9799,33.074,32.75,32.75,29500,30.5519610937761,30.6391335697061,30.3389860436559,30.3389860436559,31844.3404341136,0.0,1.0
2014-05-05,32.88,33.0,32.62,32.97,16500,30.4594156065773,30.5705813569662,30.2185564807345,30.542789919369,17811.2412597584,0.0,1.0
2014-05-06,32.58,33.11,32.58,33.0,13900,30.1815012306048,30.6724832948228,30.1815012306048,30.5705813569662,15004.6214248875,0.0,1.0
2014-05-07,31.55,32.36,31.27,32.36,62000,29.2273285397662,29.9776973548917,28.9679417888586,29.9776973548917,66927.0883700015,0.0,1.0
2014-05-08,30.97,31.44,30.96,31.2,39900,28.6900274128862,29.1254266019096,28.6807636003538,28.9030951011317,43070.8197735977,0.0,1.0
2014-05-09,31.14,31.34,30.87,30.87,30500,28.8475122259372,29.0327884765855,28.597389287562,28.597389287562,32923.8096013717,0.0,1.0
2014-05-12,32.57,32.61,31.78,31.78,21400,30.1722374180724,30.2092926682021,29.4403962280117,29.4403962280117,23100.6401793231,0.0,1.0
2014-05-13,32.33,32.5668,32.2701,32.5,18000,29.9499059172945,30.169272998062,29.8944156802253,30.1073907303455,19430.4450106456,0.0,1.0
2014-05-14,32.57,32.82,32.38,32.43,52800,30.1722374180724,30.4038327313828,29.9962249799566,30.0425440426186,56995.9720312272,0.0,1.0
2014-05-15,32.45,33.0,32.1,33.0,19900,30.0610716676835,30.5705813569662,29.736838229049,30.5705813569662,21481.4364284359,0.0,1.0
2014-05-16,32.43,32.66,32.12,32.66,5700,30.0425440426186,30.2556117308641,29.7553658541138,30.2556117308641,6152.97425337111,0.0,1.0
2014-05-19,32.69,32.69,32.3906,32.43,17600,30.2834031684614,30.2834031684614,30.0060446212409,30.0425440426186,18998.6573437424,0.0,1.0
2014-05-20,32.6474,33.07,32.56,33.07,8800,30.2439393270733,30.6354280446931,30.16297360554,30.6354280446931,9499.32867187119,0.0,1.0
2014-05-21,33.464,33.464,33.03,33.03,10600,31.0004222584702,31.0004222584702,30.5983727945635,30.5983727945635,11442.3731729358,0.0,1.0
2014-05-22,33.73,33.85,33.56,33.56,21000,31.2468396718324,31.3580054222214,31.0893548587814,31.0893548587814,22668.8525124199,0.0,1.0
2014-05-23,33.9675,33.9888,33.64,33.6582,5400,31.4668552194773,31.4865871401713,31.1634653590407,31.1803254978497,5829.13350319368,0.0,1.0
2014-05-27,34.102,34.38,33.96,34.32,18400,31.5914534980382,31.8489874864394,31.459907360078,31.7934046112449,19862.2326775489,0.0,1.0
2014-05-28,34.45,34.552,34.26,34.41,26200,31.9138341741663,32.0083250619969,31.7378217360504,31.8767789240366,28282.0921821619,0.0,1.0
2014-05-29,34.25,34.27,33.96,33.96,24200,31.728557923518,31.7470855485828,31.459907360078,31.459907360078,26123.1538476457,0.0,1.0
2014-05-30,34.05,34.51,34.0,34.51,15000,31.5432816728697,31.9694170493607,31.4969626102076,31.9694170493607,16192.0375088713,0.0,1.0
2014-06-02,34.04,34.3,33.97,34.3,9600,31.5340178603373,31.77487698618,31.4691711726104,31.77487698618,10362.9040056777,0.0,1.0
2014-06-03,33.96,34.0595,33.84,33.86,5200,31.459907360078,31.5520822947755,31.348741609689,31.3672692347538,5613.23966974206,0.0,1.0
2014-06-04,33.57,33.68,33.341,33.43,5900,31.0986186713138,31.2005206091704,30.8864773643215,30.96892529586,6368.86808682273,0.0,1.0
2014-06-05,33.92,34.06,33.72,33.72,16500,31.4228521099483,31.5525454854021,31.2375758593,31.2375758593,17811.2412597585,0.0,1.0
2014-06-06,33.91,34.33,33.88,34.01,21700,31.4135882974159,31.8026684237773,31.3857968598187,31.50622642274,23424.4809295005,0.0,1.0
2014-06-09,34.2,34.396,33.81,33.81,8300,31.6822388608559,31.8638095864912,31.3209501720918,31.3209501720918,8959.59408824214,0.0,1.0
2014-06-10,34.525,34.525,34.331,34.4,29200,31.9833127681594,31.9833127681594,31.8035948050305,31.8675151115042,31520.4996839362,0.0,1.0
2014-06-11,34.83,34.85,34.24,34.24,15600,32.265859050398,32.2843866754628,31.7192941109856,31.7192941109856,16839.7190092262,0.0,1.0
2014-06-12,34.69,35.19,34.65,35.09,28700,32.1361656749442,32.5993563015649,32.0991104248145,32.5067181762408,30980.7651003072,0.0,1.0
2014-06-13,35.15,35.28,34.9168,35.28,12500,32.5623010514352,32.6827306143566,32.3462689431793,32.6827306143566,13493.3645907261,0.0,1.0
2014-06-16,34.92,35.31,34.77,35.31,5000,32.3492333631897,32.7105220519539,32.2102761752035,32.7105220519539,5397.34583629045,0.0,1.0
2014-06-17,35.3,35.32,34.58,34.58,14700,32.7012582394214,32.7197858644863,32.0342637370876,32.0342637370876,15868.1967586939,0.0,1.0
2014-06-18,35.82,35.82,35.29,35.66,26500,33.182976491107,33.182976491107,32.691994426889,33.0347554905883,28605.9329323393,0.0,1.0
2014-06-19,35.28,35.8,35.17,35.8,26600,32.6827306143566,33.1644488660421,32.5808286765001,33.1644488660421,28713.8798490652,0.0,1.0
2014-06-20,35.25,35.43,35.08,35.15,25300,32.6549391767594,32.8216878023428,32.4974543637083,32.5623010514352,27310.5699316296,0.0,1.0
2014-06-23,35.15,35.308,34.98,35.03,14300,32.5623010514352,32.7086692894474,32.4048162383842,32.4511353010463,15436.4090917907,0.0,1.0
2014-06-24,35.36,35.9399,35.17,35.17,39500,32.7568411146159,33.2940496033706,32.5808286765001,32.5808286765001,42639.0321066946,0.0,1.0
2014-06-25,35.77,35.96,35.6607,35.85,24700,33.1366574284449,33.3126698665608,33.0354039574656,33.2107679287042,26662.8884312748,0.0,1.0
2014-06-26,36.04,36.25,35.97,36.0,16800,33.3867803668201,33.5813204300008,33.3219336790932,33.3497251166904,18135.0820099359,0.0,1.0
2014-06-27,36.22,36.32,36.0301,36.31,13300,33.5535289924035,33.6461671177277,33.377609192413,33.6369033051953,14356.9399245326,0.0,1.0
2014-06-30,36.3,36.62,36.185,36.48,8500,33.6276394926628,33.9240814937001,33.5211056485401,33.7943881182463,9175.48792169377,0.0,1.0
2014-07-01,36.73,36.87,36.16,36.16,15400,34.0259834315566,34.1556768070104,33.497946117209,33.497946117209,16623.8251757746,0.0,1.0
2014-07-02,37.06,37.5,36.82,37.41,18700,34.3316892451263,34.7392969965525,34.1093577443484,34.6559226837608,20186.0734277263,0.0,1.0
2014-07-03,37.42,37.43,37.16,37.43,13100,34.6651864962932,34.6744503088256,34.4243273704504,34.6744503088256,14141.046091081,0.0,1.0
2014-07-07,37.06,37.65,36.95,37.65,24700,34.3316892451263,34.8782541845387,34.2297873072698,34.8782541845387,26662.8884312748,0.0,1.0
2014-07-08,36.12,37.48,35.91,37.03,39200,33.4608908670794,34.7207693714877,33.2663508038987,34.3038978075291,42315.1913565171,0.0,1.0
2014-07-09,36.05,36.08,35.76,35.87,10800,33.3960441793525,33.4238356169497,33.1273936159125,33.229295553769,11658.2670063874,0.0,1.0
2014-07-10,35.78,35.9,35.03,35.6,18800,33.1459212409773,33.2570869913663,32.4511353010463,32.9791726153939,20294.0203444521,0.0,1.0
2014-07-11,36.109,36.109,35.51,35.51,8300,33.4507006732937,33.4507006732937,32.8957983026021,32.8957983026021,8959.59408824215,0.0,1.0
2014-07-14,36.47,36.58,36.34,36.41,15900,33.7851243057139,33.8870262435704,33.6646947427925,33.7295414305194,17163.5597594036,0.0,1.0
2014-07-15,36.51,36.649,36.2301,36.28,3900,33.8221795558435,33.9509465500441,33.5628854430613,33.609111867598,4209.92975230655,0.0,1.0
2014-07-16,36.56,36.96,36.4301,36.96,14100,33.8684986185056,34.2390511198022,33.7481616937096,34.2390511198022,15220.5152583391,0.0,1.0
2014-07-17,35.85,36.57,35.791,36.57,13600,33.2107679287042,33.877762431038,33.156111434763,33.877762431038,14680.78067471,0.0,1.0
2014-07-18,36.35,36.365,36.2,36.2,41600,33.6739585553249,33.6878542741235,33.5350013673387,33.5350013673387,44905.9173579365,0.0,1.0
2014-07-21,36.59,36.75,36.0301,36.57,12600,33.8962900561029,34.0445110566215,33.377609192413,33.877762431038,13601.3115074519,0.0,1.0
2014-07-22,37.14,37.17,37.0,37.0,5200,34.4057997453856,34.4335911829829,34.2761063699318,34.2761063699318,5613.23966974207,0.0,1.0
2014-07-23,36.92,37.51,36.91,37.51,10200,34.2019958696725,34.7485608090849,34.1927320571401,34.7485608090849,11010.5855060325,0.0,1.0
2014-07-24,37.17,37.1799,36.98,37.17,3600,34.4335911829829,34.44276235739,34.257578744867,34.4335911829829,3886.08900212912,0.0,1.0
2014-07-25,37.684,37.69,37.426,37.68,8700,34.9097511471489,34.9153094346684,34.6707447838127,34.906045622136,9391.38175514539,0.0,1.0
2014-07-28,38.4,38.4,37.73,37.73,30500,35.5730401244698,35.5730401244698,34.952364684798,34.952364684798,32923.8096013717,0.0,1.0
2014-07-29,37.92,38.77,37.92,38.77,22700,35.1283771229139,35.9158011881691,35.1283771229139,35.9158011881691,24503.9500967586,0.0,1.0
2014-07-30,37.64,38.1,37.51,38.1,14500,34.8689903720063,35.2951257484974,34.7485608090849,35.2951257484974,15652.3029252423,0.0,1.0
2014-07-31,36.651,37.65,36.651,37.65,36000,33.9527993125506,34.8782541845387,33.9527993125506,34.8782541845387,38860.8900212912,0.0,1.0
2014-08-01,36.42,36.8999,36.12,36.42,34700,33.7388052430518,34.1833756064824,33.4608908670794,33.7388052430518,37457.5801038557,0.0,1.0
2014-08-04,37.14,37.235,36.5,36.5,33500,34.4057997453856,34.4938059644436,33.8129157433111,33.8129157433111,36162.217103146,0.0,1.0
2014-08-05,37.03,37.6199,36.89,37.1,61100,34.3038978075291,34.8503701088162,34.1742044320753,34.368744495256,65955.5661194692,0.0,1.0
2014-08-06,37.26,37.5498,36.948,37.2,57000,34.5169654957746,34.7854307829639,34.2279345447633,34.4613826205801,61529.7425337111,0.0,1.0
2014-08-07,37.04,37.479,36.892,37.3,9900,34.3131616200615,34.7198429902345,34.1760571945818,34.5540207459042,10686.7447558551,0.0,1.0
2014-08-08,37.76,37.76,37.45,37.47,24600,34.9801561223953,34.9801561223953,34.6929779338905,34.7115055589553,26554.941514549,0.0,1.0
2014-08-11,38.195,38.25,37.8,38.12,10200,35.3831319675553,35.4340829364836,35.0172113725249,35.3136533735622,11010.5855060325,0.0,1.0
2014-08-12,38.26,38.59,38.02,38.59,24000,35.443346749016,35.7490525625857,35.2210152482381,35.7490525625857,25907.2600141941,0.0,1.0
2014-08-13,38.67,38.7186,38.53,38.67,17200,35.823163062845,35.8681851917525,35.6934696873912,35.823163062845,18566.8696768391,0.0,1.0
2014-08-14,38.446,38.65,38.17,38.65,22100,35.6156536621189,35.8046354377801,35.3599724362243,35.8046354377801,23856.2685964038,0.0,1.0
2014-08-15,38.46,38.8,38.28,38.6599,29100,35.6286229996643,35.9435926257663,35.4618743740808,35.8138066121872,31412.5527672104,0.0,1.0
2014-08-18,39.17,39.45,39.0501,39.45,14000,36.2863536894657,36.5457404403733,36.175280577202,36.5457404403733,15112.5683416132,0.0,1.0
2014-08-19,39.17,39.45,39.0501,39.45,24100,36.2863536894657,36.5457404403733,36.175280577202,36.5457404403733,26015.2069309199,0.0,1.0
2014-08-20,38.95,39.17,38.77,39.17,15200,36.0825498137526,36.2863536894657,35.9158011881691,36.2863536894657,16407.9313423229,0.0,1.0
2014-08-21,38.571,39.11,38.53,39.11,8900,35.7314513187741,36.2307708142712,35.6934696873912,36.2307708142712,9607.27558859699,0.0,1.0
2014-08-22,38.55,38.63,38.45,38.58,14000,35.711997312456,35.7861078127153,35.6193591871319,35.7397887500532,15112.5683416132,0.0,1.0
2014-08-25,38.67,38.86,38.46,38.86,11000,35.823163062845,35.9991755009608,35.6286229996643,35.9991755009608,11874.160839839,0.0,1.0
2014-08-26,38.66,38.7,38.38,38.38,23200,35.8138992503125,35.8509545004422,35.554512499405,35.554512499405,25043.6846803877,0.0,1.0
2014-08-27,38.22,38.56,38.22,38.36,12400,35.4062914988863,35.7212611249884,35.4062914988863,35.5359848743401,13385.4176740003,0.0,1.0
2014-08-28,37.74,38.03,37.53,38.03,19700,34.9616284973305,35.2302790607705,34.7670884341498,35.2302790607705,21265.5425949843,0.0,1.0
2014-08-29,37.88,38.185,37.88,38.0,9400,35.0913218727843,35.3738681550229,35.0913218727843,35.2024876231732,10147.010172226,0.0,1.0
2014-09-02,38.38,38.481,38.2,38.2,14800,35.554512499405,35.6480770059823,35.3877638738215,35.3877638738215,15976.1436754197,0.0,1.0
2014-09-03,38.79,39.39,38.55,39.35,30000,35.9343288132339,36.4901575651788,35.711997312456,36.4531023150491,32384.0750177427,0.0,1.0
2014-09-04,38.9337,39.35,38.8613,39.06,20000,36.0674497993247,36.4531023150491,36.00037979659,36.1844517516091,21589.3833451618,0.0,1.0
2014-09-05,39.26,39.26,38.938,39.0,24200,36.3697280022574,36.3697280022574,36.0714332387137,36.1288688764146,26123.1538476458,0.0,1.0
2014-09-08,39.24,39.42,39.09,39.4,18900,36.3512003771926,36.517949002776,36.2122431892064,36.4994213777112,20401.9672611779,0.0,1.0
2014-09-09,38.469,39.22,38.38,39.22,19800,35.6369604309434,36.3326727521277,35.554512499405,36.3326727521277,21373.4895117102,0.0,1.0
2014-09-10,38.37,38.48,37.91,38.36,66400,35.5452486868725,35.6471506247291,35.1191133103815,35.5359848743401,71676.7527059372,0.0,1.0
2014-09-11,38.1201,38.2,37.88,38.1,13500,35.3137460116875,35.3877638738215,35.0913218727843,35.2951257484974,14572.8337579842,0.0,1.0
2014-09-12,38.24,38.3292,38.095,38.13,29700,35.4248191239512,35.5074523317403,35.2904938422312,35.3229171860946,32060.2342675652,0.0,1.0
2014-09-15,37.46,38.27,37.28,38.27,34100,34.7022417464229,35.4526105615484,34.5354931208394,35.4526105615484,36809.8986035008,0.0,1.0
2014-09-16,37.65,37.8399,36.85,37.24,21700,34.8782541845387,35.0541739845293,34.1371491819456,34.4984378707098,23424.4809295006,0.0,1.0
2014-09-17,37.62,37.8992,37.4842,37.75,14000,34.8504627469415,35.1091083928465,34.7246601727513,34.9708923098629,15112.5683416132,0.0,1.0
2014-09-18,38.04,38.04,37.88,37.91,30400,35.2395428733029,35.2395428733029,35.0913218727843,35.1191133103815,32815.8626846459,0.0,1.0
2014-09-19,37.71,38.35,37.5401,38.31,29600,34.9338370597332,35.5267210618077,34.7764448848075,35.4896658116781,31952.2873508395,0.0,1.0
2014-09-22,36.92,37.57,36.7201,37.57,60659,34.2019958696725,34.8041436842794,34.0168122571496,34.8041436842794,65479.5202167085,0.0,1.0
2014-09-23,36.91,37.263,36.53,36.58,14317,34.1927320571401,34.5197446395343,33.8407071809084,33.8870262435704,15454.7600676341,0.0,1.0
2014-09-24,37.52,37.53,37.0696,37.12,14142,34.7578246216174,34.7670884341498,34.3405825051574,34.3872721203208,15265.8529633639,0.0,1.0
2014-09-25,36.73,37.21,36.571,37.21,11289,34.0259834315566,34.4706464331125,33.8786888122913,34.4706464331125,12186.1274291766,0.0,1.0
2014-09-26,36.89,36.939,36.57,36.57,29988,34.1742044320753,34.2195971134841,33.877762431038,33.877762431038,32371.1213877356,0.0,1.0
2014-09-29,36.17,36.333,35.8,36.09,30544,33.5072099297415,33.6582100740198,33.1644488660421,33.4330994294822,32971.3062447311,0.0,1.0
2014-09-30,36.09,36.31,35.99,36.23,25103,33.4330994294822,33.6369033051953,33.340461304158,33.5627928049359,27097.9145056798,0.0,1.0
2014-10-01,35.05,35.97,34.8901,35.85,36829,32.4696629261111,33.3219336790932,32.3215345637178,33.2107679287042,39755.7699609482,0.0,1.0
2014-10-02,35.155,35.32,34.42,34.96,84159,32.5669329577014,32.7197858644863,31.886042736569,32.3862886133194,90847.0456472737,0.0,1.0
2014-10-03,35.75,35.94,35.6,35.71,13624,33.1181298033801,33.2941422414959,32.9791726153939,33.0810745532504,14706.6879347242,0.0,1.0
2014-10-06,36.21,36.64,36.15,36.41,44916,33.5442651798711,33.9426091187649,33.4886823046766,33.7295414305194,48485.4371165644,0.0,1.0
2014-10-07,36.02,36.52,36.0,36.3,19861,33.3682527417553,33.831443368376,33.3497251166904,33.6276394926628,21439.3371309129,0.0,1.0
2014-10-08,36.548,36.548,35.53,36.0839,14193,33.8573820434667,33.8573820434667,32.914325927667,33.4274485038374,15320.9058908941,0.0,1.0
2014-10-09,35.62,36.197,35.6,36.12,13082,32.9977002404587,33.532222223579,32.9791726153939,33.4608908670794,14121.6156460703,0.0,1.0
2014-10-10,34.5545,35.32,34.45,35.12,31285,32.01064101513,32.7197858644863,31.9138341741663,32.534509613838,33771.1928976693,0.0,1.0
2014-10-13,34.01,34.71,34.01,34.66,36923,31.50622642274,32.154693300009,31.50622642274,32.1083742373469,39857.2400626705,0.0,1.0
2014-10-14,34.06,34.4788,33.89,34.26,13481,31.5525454854021,31.9405139542596,31.3950606723511,31.7378217360504,14552.3238438063,0.0,1.0
2014-10-15,34.5,34.5,33.649,33.89,38772,31.9601532368283,31.9601532368283,31.1718027903199,31.3950606723511,41853.1785529307,0.0,1.0
2014-10-16,34.78,35.01,34.16,34.2022,9125,32.2195399877359,32.4326076759814,31.6451836107262,31.684276899613,9850.15615123007,0.0,1.0
2014-10-17,35.41,35.77,35.31,35.37,141969,32.803160177278,33.1366574284449,32.7105220519539,32.7661049271483,153251.158206464,0.0,1.0
2014-10-20,35.67,35.7158,34.89,35.15,16010,33.0440193031208,33.0864475645192,32.3214419255925,32.5623010514352,17282.301367802,0.0,1.0
2014-10-21,36.38,36.41,36.0,36.0,13775,33.7017499929222,33.7295414305194,33.3497251166904,33.3497251166904,14869.6877789802,0.0,1.0
2014-10-22,36.35,36.68,36.34,36.53,13703,33.6739585553249,33.9796643688946,33.6646947427925,33.8407071809084,14791.9659989376,0.0,1.0
2014-10-23,36.36,36.639,36.2601,36.4,5625,33.6832223678573,33.9416827375117,33.5906768806585,33.720277617987,6072.01406582676,0.0,1.0
2014-10-24,36.46,36.52,36.04,36.32,9150,33.7758604931815,33.831443368376,33.3867803668201,33.6461671177277,9877.14288041151,0.0,1.0
2014-10-27,35.99,36.33,35.95,36.32,10789,33.340461304158,33.6554309302601,33.3034060540284,33.6461671177277,11646.3928455475,0.0,1.0
2014-10-28,36.86,36.98,36.3,36.3,17301,34.146412994478,34.257578744867,33.6276394926628,33.6276394926628,18675.8960627322,0.0,1.0
2014-10-29,36.64,37.0,36.546,37.0,17390,33.9426091187649,34.2761063699318,33.8555292809602,34.2761063699318,18771.9688186182,0.0,1.0
2014-10-30,37.19,37.1999,36.37,36.37,2672,34.4521188080477,34.4612899824548,33.6924861803897,33.6924861803897,2884.34161491361,0.0,1.0
2014-10-31,37.7,37.85,37.56,37.65,10475,34.9245732472008,35.063530435187,34.794879871747,34.8782541845387,11307.4395270285,0.0,1.0
2014-11-03,37.4,37.73,37.29,37.6,16315,34.6466588712284,34.952364684798,34.5447569333718,34.8319351218767,17611.5394638157,0.0,1.0
2014-11-04,37.46,37.61,37.3379,37.57,6516,34.7022417464229,34.8411989344091,34.5891305954021,34.8041436842794,7033.8210938537,0.0,1.0
2014-11-05,37.181,37.56,37.181,37.56,8504,34.4437813767685,34.794879871747,34.4437813767685,34.794879871747,9179.8057983628,0.0,1.0
2014-11-06,37.0899,37.2592,36.9799,37.14,9895,34.3593880445982,34.516224390772,34.2574861067417,34.4057997453856,10681.3474100188,0.0,1.0
2014-11-07,37.0699,37.0699,36.89,36.9,1838,34.3408604195334,34.3408604195334,34.1742044320753,34.1834682446077,1984.06432942037,0.0,1.0
2014-11-10,37.24,37.3238,36.9,36.9,14647,34.4984378707098,34.5760686197314,34.1834682446077,34.1834682446077,15810.9848928292,0.0,1.0
2014-11-11,37.48,37.48,37.27,37.4,14707,34.7207693714877,34.7207693714877,34.526229308307,34.6466588712284,15875.7530428647,0.0,1.0
2014-11-12,37.38,37.6599,37.289,37.58,10529,34.6281312461636,34.8874253589458,34.5438305521186,34.8134074968118,11365.7308620604,0.0,1.0
2014-11-13,37.17,37.5699,37.11,37.4901,12690,34.4335911829829,34.8040510461541,34.3780083077884,34.7301258221454,13698.4637325051,0.0,1.0
2014-11-14,38.45,38.45,37.56,37.56,26746,35.6193591871319,35.6193591871319,34.794879871747,34.794879871747,28871.4823474848,0.0,1.0
2014-11-17,37.57,37.87,37.44,37.87,15732,34.8041436842794,35.0820580602518,34.683714121358,35.0820580602518,16982.2089393043,0.0,1.0
2014-11-18,37.01,37.15,36.91,37.04,8545,34.2853701824642,34.415063557918,34.1927320571401,34.3131616200615,9224.06403422038,0.0,1.0
2014-11-19,36.93,37.14,36.7919,36.81,12263,34.2112596822049,34.4057997453856,34.0833264311323,34.100093931816,13237.530398086,0.0,1.0
2014-11-20,36.94,37.091,36.7095,36.73,10614,34.2205234947373,34.3604070639768,34.0069926158652,34.0259834315566,11457.4857412774,0.0,1.0
2014-11-21,37.92,38.249,37.844,37.88,17139,35.1283771229139,35.4331565552303,35.0579721476676,35.0913218727843,18501.0220576364,0.0,1.0
2014-11-24,37.58,37.73,37.41,37.73,21307,34.8134074968118,34.952364684798,34.6559226837608,34.952364684798,23000.2495467681,0.0,1.0
2014-11-25,37.44,37.67,37.41,37.52,18653,34.683714121358,34.8967818096036,34.6559226837608,34.7578246216174,20135.3383768652,0.0,1.0
2014-11-26,38.02,38.02,37.62,37.66,9103,35.2210152482381,35.2210152482381,34.8504627469415,34.8875179970711,9826.40782955037,0.0,1.0
2014-11-28,37.47,37.79,37.394,37.79,3968,34.7115055589553,35.0079475599925,34.6411005837089,35.0079475599925,4283.3336556801,0.0,1.0
2014-12-01,36.16,37.02,36.0818,37.02,24069,33.497946117209,34.2946339949967,33.4255031032056,34.2946339949967,25981.743386735,0.0,1.0
2014-12-02,36.22,36.42,36.1634,36.32,12716,33.5535289924035,33.7388052430518,33.5010958134701,33.6461671177277,13726.5299308539,0.0,1.0
2014-12-03,35.97,36.074,35.88,35.88,7834,33.3219336790932,33.4182773294303,33.2385593663015,33.2385593663015,8456.56145629987,0.0,1.0
2014-12-04,35.81,36.12,35.81,35.95,13855,33.1737126785746,33.4608908670794,33.1737126785746,33.3034060540284,14956.0453123608,0.0,1.0
2014-12-05,35.82,35.96,35.6401,35.72,32607,33.182976491107,33.3126698665608,33.0163205036488,33.0903383657828,35198.2511367845,0.0,1.0
2014-12-08,35.0,35.54,34.839,35.54,20526,32.423343863449,32.9235897401994,32.2741964816772,32.9235897401994,22157.1841271396,0.0,1.0
2014-12-09,35.2,35.2599,34.42,34.42,54531,32.6086201140973,32.6641103511665,31.886042736569,31.886042736569,58864.5331597509,0.0,1.0
2014-12-10,35.04,35.72,35.0,35.54,13012,32.4603991135787,33.0903383657828,32.423343863449,32.9235897401994,14046.0528043622,0.0,1.0
2014-12-11,35.5056,35.865,35.17,35.17,8461,32.8917222250879,33.2246636475028,32.5808286765001,32.5808286765001,9133.38862417069,0.0,1.0
2014-12-12,35.16,35.45,35.16,35.42,5333,32.5715648639676,32.8402154274077,32.5715648639676,32.8124239898104,5756.8090689874,0.0,1.0
2014-12-15,34.949,35.45,34.7,35.45,9789,32.3760984195337,32.8402154274077,32.1454294874766,32.8402154274077,10566.9236782894,0.0,1.0
2014-12-16,34.29,34.84,34.21,34.27,40627,31.7656131736476,32.2751228629304,31.6915026733883,31.7470855485828,43855.5938581944,0.0,1.0
2014-12-17,34.4901,34.5979,34.1,34.11,34673,31.9509820624212,32.0508459615207,31.5896007355318,31.5988645480642,37428.4344363398,0.0,1.0
2014-12-18,35.024,35.16,34.88,35.0,17013,32.4455770135268,32.5715648639676,32.3121781130601,32.423343863449,18365.0089425619,0.0,1.0
2014-12-19,35.35,35.379,34.7,34.7,19194,32.7475773020835,32.7744423584275,32.1454294874766,32.1454294874766,20719.3311963518,0.0,1.0
2014-12-22,35.08,35.3,35.0,35.3,37785,32.4974543637083,32.7012582394214,32.423343863449,32.7012582394214,40787.742484847,0.0,1.0
2014-12-23,34.82,34.99,34.75,34.99,15380,32.2565952378656,32.4140800509166,32.1917485501387,32.4140800509166,16602.2357924294,0.0,1.0
2014-12-24,34.6684,34.83,34.33,34.33,3852,32.4357573722425,32.5869503431137,32.1191503094773,32.1191503094773,4117.14378262928,0.345,1.0
2014-12-26,34.9598,35.1,34.943,34.991,19901,32.7083912318458,32.8395623612774,32.6926731507156,32.7375819539447,21270.8407108269,0.0,1.0
2014-12-29,34.51,34.8,34.51,34.67,25794,32.2875583215864,32.5588823410956,32.2875583215864,32.4372543323501,27569.4721519055,0.0,1.0
2014-12-30,34.39,34.5,34.2601,34.31,14864,32.1752863135137,32.2782023209137,32.053751864775,32.1004383081319,15887.1301103327,0.0,1.0
2014-12-31,34.6669,34.8,34.41,34.43,13770,32.4343539721416,32.5588823410956,32.1939983148592,32.2127103162046,14717.8270734177,0.0,1.0
2015-01-02,34.481,34.67,34.29,34.55,54280,32.2604259196355,32.4372543323501,32.0817263067864,32.3249823242774,58016.2420875176,0.0,1.0
2015-01-05,34.39,34.8195,34.32,34.67,28331,32.1752863135137,32.5771265424074,32.1097943088046,32.4372543323501,30281.1008581698,0.0,1.0
2015-01-06,34.617,34.96,34.17,34.91,13545,32.3876675287846,32.7085783518592,31.9694542987137,32.6617983484956,14477.3397029371,0.0,1.0
2015-01-07,35.17,35.3899,35.0,35.02,13607,32.9050543659865,33.1107928207798,32.7460023545501,32.7647143558956,14543.607333914,0.0,1.0
2015-01-08,35.7,35.86,35.5,35.67,26250,33.4009224016411,33.5506184124048,33.2138023881866,33.372854399623,28056.859889413,0.0,1.0
2015-01-09,35.59,35.889,35.41,35.65,9858,33.2980063942411,33.5777508143557,33.129598382132,33.3541423982775,10536.553325327,0.0,1.0
2015-01-12,34.78,35.33,34.78,35.33,9675,32.5401703397501,33.0547503767502,32.5401703397501,33.0547503767502,10340.9569306694,0.0,1.0
2015-01-13,35.031,35.37,34.621,35.37,9083,32.7750059566356,33.0921743794411,32.3914099290537,33.0921743794411,9708.20793811573,0.0,1.0
2015-01-14,34.7399,34.78,34.33,34.33,10915,32.5026527770525,32.5401703397501,32.1191503094773,32.1191503094773,11666.3095502073,0.0,1.0
2015-01-15,34.3875,34.95,34.3875,34.89,3109,32.1729473133455,32.6992223511865,32.1729473133455,32.6430863471501,3323.00104366419,0.0,1.0
2015-01-16,34.4,34.4,34.21,34.21,8894,32.1846423141864,32.1846423141864,32.0068783014046,32.0068783014046,9506.19854691196,0.0,1.0
2015-01-20,34.5886,34.6499,34.33,34.33,11966,32.3610964868741,32.4184487709979,32.1191503094773,32.1191503094773,12789.6527785415,0.0,1.0
2015-01-21,35.4699,35.4699,34.74,34.74,7334,33.1856408261617,33.1856408261617,32.5027463370592,32.5027463370592,7838.81944491255,0.0,1.0
2015-01-22,35.66,35.76,35.31,35.47,25229,33.3634983989502,33.4570584056775,33.0360383754047,33.1857343861684,26965.5816438095,0.0,1.0
2015-01-23,35.62,35.89,35.62,35.81,8866,33.3260743962593,33.578686414423,33.3260743962593,33.5038384090412,9476.27122969658,0.0,1.0
2015-01-26,36.195,36.379,36.03,36.04,19173,33.8640444349412,34.0361948473194,33.7096704238412,33.7190264245139,20492.7304632272,0.0,1.0
2015-01-27,36.064,36.1,35.84,35.84,4731,33.7414808261285,33.7751624285503,33.5319064110593,33.5319064110593,5056.64777664048,0.0,1.0
2015-01-28,35.56,36.1,35.421,35.99,14472,33.2699383922229,33.7751624285503,33.139889982872,33.6722464211503,15468.1476693175,0.0,1.0
2015-01-29,35.542,35.542,35.11,35.4,33056,33.253097591012,33.253097591012,32.8489183619502,33.1202423814593,35331.3356382642,0.0,1.0
2015-01-30,34.83,35.153,34.83,35.09,11996,32.5869503431137,32.8891491648429,32.5869503431137,32.8302063606047,12821.7177612723,0.0,1.0
2015-02-02,35.21,35.299,34.95,35.15,7655,32.9424783686774,33.0257467746647,32.6992223511865,32.8863423646411,8181.91476013167,0.0,1.0
2015-02-03,35.93,36.001,35.57,35.58,30276,33.6161104171139,33.6825380218903,33.2792943928957,33.2886503935684,32359.9805718806,0.0,1.0
2015-02-04,36.6,36.889,36.33,36.33,31872,34.2429624621867,34.5133508816286,33.990350444023,33.990350444023,34065.837653157,0.0,1.0
2015-02-05,36.1301,36.19,36.023,36.19,14555,33.8033239905752,33.8593664346048,33.7031212233703,33.8593664346048,15556.8607882059,0.0,1.0
2015-02-06,35.79,36.11,35.76,35.84,22099,33.4851264076957,33.784518429223,33.4570584056775,33.5319064110593,23620.1351122338,0.0,1.0
2015-02-09,35.69,35.7368,35.48,35.48,8365,33.3915664009684,33.4353524841168,33.1950903868411,33.1950903868411,8940.78601809293,0.0,1.0
2015-02-10,36.049,36.11,35.85,36.11,6976,33.7274468251194,33.784518429223,33.5412624117321,33.784518429223,7456.17731765884,0.0,1.0
2015-02-11,36.0401,36.13,35.92,36.13,7377,33.7191199845206,33.8032304305685,33.6067544164412,33.8032304305685,7884.77925349332,0.0,1.0
2015-02-12,35.9843,36.03,35.868,36.03,868,33.6669135007668,33.7096704238412,33.558103212943,33.7096704238412,927.746833676589,0.0,1.0
2015-02-13,36.39,36.4941,35.98,35.98,12542,34.0464864480594,34.1438824150625,33.6628904204775,33.6628904204775,13405.3004469721,0.0,1.0
2015-02-17,36.38,36.56,36.0901,36.56,17491,34.0371304473867,34.2055384594958,33.7658999878843,34.2055384594958,18694.9537647894,0.0,1.0
2015-02-18,36.079,36.35,36.024,36.35,7015,33.7555148271376,34.0090624453685,33.7040568234375,34.0090624453685,7497.86179520882,0.0,1.0
2015-02-19,35.83,36.03,35.83,36.0,11417,33.5225504103866,33.7096704238412,33.5225504103866,33.681602421823,12202.8635945687,0.0,1.0
2015-02-20,35.86,35.9399,35.7105,35.81,32832,33.5506184124048,33.6253728577799,33.4107462023475,33.5038384090412,35091.9171005412,0.0,1.0
2015-02-23,36.0,36.19,35.91,36.03,15118,33.681602421823,33.8593664346048,33.5973984157684,33.7096704238412,16158.6136307865,0.0,1.0
2015-02-24,36.21,36.2699,35.981,36.17,9016,33.8780784359503,33.9341208799799,33.6638260205448,33.8406544332594,9636.59614335037,0.0,1.0
2015-02-25,35.8501,36.25,35.84,36.0,20153,33.5413559717388,33.9155024386412,33.5319064110593,33.681602421823,21540.1865657653,0.0,1.0
2015-02-26,36.0899,36.2999,36.0899,36.14,12729,33.7657128678708,33.9621888819981,33.7657128678708,33.8125864312412,13605.1721726605,0.0,1.0
2015-02-27,35.808,36.17,35.79,36.17,13624,33.5019672089066,33.8406544332594,33.4851264076957,33.8406544332594,14561.7774907948,0.0,1.0
2015-03-02,36.0397,36.18,35.867,36.18,13740,33.7187457444937,33.8500104339321,33.5571676128757,33.8500104339321,14685.762090687,0.0,1.0
2015-03-03,36.13,36.31,35.9,36.31,703470,33.8032304305685,33.9716384426776,33.5880424150957,33.9716384426776,751891.780053536,0.0,1.0
2015-03-04,36.91,36.92,36.46,36.46,25176,34.5329984830413,34.542354483714,34.1119784527685,34.1119784527685,26908.9335076518,0.0,1.0
2015-03-05,37.83,37.8399,37.31,37.31,18990,35.3937505449323,35.4030129855983,34.9072385099505,34.9072385099505,20297.1340685696,0.0,1.0
2015-03-06,37.2,37.9,37.19,37.8301,371549,34.8043225025504,35.4592425496414,34.7949665018777,35.3938441049391,397123.742287676,0.0,1.0
2015-03-09,37.07,37.22,37.01,37.08,342344,34.682694493805,34.8230345038959,34.6265584897686,34.6920504944777,365908.481599283,0.0,1.0
2015-03-10,36.44,36.83,36.41,36.83,21094,34.0932664514231,34.4581504776595,34.0651984494049,34.4581504776595,22545.9581907534,0.0,1.0
2015-03-11,36.53,36.79,36.38,36.4501,10356,34.1774704574776,34.4207264749686,34.0371304473867,34.1027160121025,11068.8320386576,0.0,1.0
2015-03-12,36.33,36.74,36.33,36.65,517335,33.990350444023,34.3739464716049,33.990350444023,34.2897424655504,552944.594700551,0.0,1.0
2015-03-13,36.15,36.31,36.1075,36.3,7237,33.8219424319139,33.9716384426776,33.7821794290548,33.9622824420049,7735.14266741645,0.0,1.0
2015-03-16,36.63,36.6705,36.45,36.45,8933,34.2710304642049,34.3089222669295,34.1026224520958,34.1026224520958,9547.88302446194,0.0,1.0
2015-03-17,36.66,36.75,36.3101,36.35,6511,34.2990984662231,34.3833024722776,33.9717320026843,34.0090624453685,6959.1700853321,0.0,1.0
2015-03-18,37.1501,37.3699,36.4764,36.7,11276,34.7576360591935,34.9632809539801,34.1273222938718,34.336522468914,12052.1581757341,0.0,1.0
2015-03-19,37.201,37.334,37.19,37.19,3897,34.8052581026177,34.929692911565,34.7949665018777,34.7949665018777,4165.24125672542,0.0,1.0
2015-03-20,37.62,37.62,37.22,37.22,13768,35.197274530805,35.197274530805,34.8230345038959,34.8230345038959,14715.6894079024,0.0,1.0
2015-03-23,37.84,37.93,37.66,37.66,7586,35.4031065456051,35.4873105516596,35.2346985334959,35.2346985334959,8108.16529985091,0.0,1.0
2015-03-24,37.91,38.0599,37.84,37.84,18970,35.4685985503142,35.6088450003984,35.4031065456051,35.4031065456051,20275.7574134157,0.0,1.0
2015-03-25,37.34,37.97,37.3014,37.97,6979,34.9353065119686,35.5247345543505,34.8991923493719,35.5247345543505,7459.38381593193,0.0,1.0
2015-03-26,37.27,37.35,36.96,37.34,23196,34.8698145072595,34.9446625126414,34.5797784864049,34.9353065119686,24792.6446474219,0.0,1.0
2015-03-27,37.43,37.56,37.281,37.43,19841,35.0195105180232,35.1411385267687,34.8801061079995,35.0195105180232,21206.7107453654,0.0,1.0
2015-03-30,38.29,38.3599,37.99,37.99,16655,35.8241265758779,35.8895250205802,35.543446555696,35.543446555696,17801.4095793589,0.0,1.0
2015-03-31,38.2943,38.35,37.96,37.96,17650,35.8281496561671,35.8802625799142,35.5153785536778,35.5153785536778,18864.8981732624,0.0,1.0
2015-04-01,38.78,38.95,38.63,38.63,18084,36.2825706088416,36.4416226202779,36.1422305987506,36.1422305987506,19328.7715901007,0.0,1.0
2015-04-02,39.66,39.68,39.26,39.26,91684,37.1058986680417,37.1246106693871,36.7316586411325,36.7316586411325,97994.8625562261,0.0,1.0
2015-04-06,39.84,39.9999,39.742,39.93,24250,37.2743066801508,37.4239091309077,37.182617873558,37.3585106862053,25919.1943740291,0.0,1.0
2015-04-07,40.2,40.39,39.93,39.95,76149,37.611122704369,37.7888867171509,37.3585106862053,37.3772226875508,81390.5456654822,0.0,1.0
2015-04-08,43.13,43.1761,41.55,41.95,70378,40.3524309014785,40.3955620645798,38.8741827951874,39.2484228220965,75222.3118208421,0.0,1.0
2015-04-09,44.1068,44.159,43.3495,43.55,77767,41.2663250471906,41.3151633707023,40.5577951162449,40.7453829297331,83119.9170674278,0.0,1.0
2015-04-10,43.78,44.05,43.591,44.05,40627,40.9605709452059,41.2131829633695,40.7837425324913,41.2131829633695,43423.4684467497,0.0,1.0
2015-04-13,44.09,44.7747,44.05,44.05,40431,41.2506069660605,41.8912123321222,41.2131829633695,41.2131829633695,43213.9772262421,0.0,1.0
2015-04-14,43.71,43.77,43.09,43.77,36059,40.8950789404968,40.9512149445331,40.3150068987876,40.9512149445331,38541.040409613,0.0,1.0
2015-04-15,43.4156,43.59,43.04,43.59,37214,40.6196382806916,40.782806932424,40.2682268954239,40.782806932424,39775.5422447472,0.0,1.0
2015-04-16,43.8101,44.024,43.671,43.87,6416,40.9887325072308,41.1888573616204,40.8585905378731,41.0447749512604,6857.63097335137,0.0,1.0
2015-04-17,42.29,42.89,41.95,42.89,72451,39.5665268449693,40.127886885333,39.2484228220965,40.127886885333,77438.0021275374,0.0,1.0
2015-04-20,42.2214,42.3799,42.07,42.07,39334,39.5023446803544,39.6506372910171,39.3606948301693,39.3606948301693,42041.467691054,0.0,1.0
2015-04-21,43.1499,43.22,42.93,42.93,22825,40.3710493428172,40.4366349075331,40.1653108880239,40.1653108880239,24396.1076943181,0.0,1.0
2015-04-22,43.7856,43.8111,43.38,43.38,13505,40.9658103055826,40.9896681072981,40.5863309182967,40.5863309182967,14434.5863926294,0.0,1.0
2015-04-23,44.42,44.47,43.91,43.91,30655,41.5593549882605,41.6061349916241,41.0821989539513,41.0821989539513,32765.0681870459,0.0,1.0
2015-04-24,44.26,44.3899,44.0,44.14,17275,41.4096589774968,41.5311934262356,41.1664029600059,41.2973869694241,18464.085889128,0.0,1.0
2015-04-27,44.99,45.09,44.82,44.92,19020,42.092647026606,42.1862070333333,41.9335950151696,42.0271550218969,20329.1990513004,0.0,1.0
2015-04-28,44.68,44.7999,44.36,44.64,11771,41.8026110057514,41.9147894538175,41.5032189842241,41.7651870030605,12581.2303907916,0.0,1.0
2015-04-29,44.63,44.7401,44.3,44.72,31389,41.7558310023878,41.8588405697945,41.4470829801877,41.8400350084423,33549.5914311917,0.0,1.0
2015-04-30,44.1435,44.51,44.1435,44.51,14440,41.3006615696595,41.6435589943151,41.3006615696595,41.6435589943151,15433.9450210714,0.0,1.0
2015-05-01,44.501,44.59,44.21,44.31,15875,41.6351385937096,41.7184069996969,41.3628789741332,41.4564389808605,16967.7200283593,0.0,1.0
2015-05-04,44.96,45.0332,44.68,44.71,21964,42.0645790245878,42.1330649495122,41.8026110057514,41.8306790077696,23475.8426899454,0.0,1.0
2015-05-05,43.8374,44.47,43.715,44.1,46101,41.0142743890673,41.6061349916241,40.8997569408331,41.2599629667332,49274.2589623553,0.0,1.0
2015-05-06,42.84,43.76,42.66,43.76,66398,40.0811068819694,40.9418589438604,39.9126988698603,40.9418589438604,70968.3574452282,0.0,1.0
2015-05-07,42.76,42.79,42.35,42.61,104400,40.0062588765875,40.0343268786057,39.6226628490057,39.8659188664966,111586.139903037,0.0,1.0
2015-05-08,43.67,43.78,43.5801,43.64,17222,40.8576549378058,40.9605709452059,40.773544491758,40.8295869357877,18407.4377529703,0.0,1.0
2015-05-11,44.0555,44.4199,44.02,44.02,23887,41.2183287637395,41.5592614282538,41.1851149613514,41.1851149613514,25531.208082987,0.0,1.0
2015-05-12,43.5,43.68,43.39,43.68,13045,40.6986029263695,40.8670109384786,40.5956869189694,40.8670109384786,13942.9233240911,0.0,1.0
2015-05-13,44.0945,44.26,44.05,44.05,39950,41.2548171663632,41.4096589774968,41.2131829633695,41.2131829633695,42699.8686697923,0.0,1.0
2015-05-14,45.13,45.274,44.62,44.62,36790,42.2236310360242,42.3583574457115,41.7464750017151,41.7464750017151,39322.3571554858,0.0,1.0
2015-05-15,45.29,45.339,44.91,45.25,38849,42.3733270467879,42.4191714500842,42.0177990212242,42.335903044097,41523.0838035735,0.0,1.0
2015-05-18,45.27,45.45,45.06,45.45,23278,42.3546150454424,42.5230230575515,42.1581390313151,42.5230230575515,24880.2889335526,0.0,1.0
2015-05-19,45.46,45.64,45.37,45.64,44237,42.5323790582243,42.7007870703334,42.4481750521697,42.7007870703334,47281.9547020175,0.0,1.0
2015-05-20,43.082,43.8,42.73,43.8,87002,40.3075220982494,40.9792829465513,39.9781908745693,40.9792829465513,92990.5875847126,0.0,1.0
2015-05-21,43.91,44.25,42.94,42.94,30624,41.0821989539513,41.4003029768241,40.1746668886967,40.1746668886967,32731.9343715575,0.0,1.0
2015-05-22,44.66,44.66,44.24,44.48,9036,41.783899004406,41.783899004406,41.3909469761514,41.6154909922969,9657.9727985042,0.0,1.0
2015-05-26,44.41,45.16,44.2101,45.16,16423,41.5499989875878,42.2516990380424,41.3629725341399,42.2516990380424,17553.4403795744,0.0,1.0
2015-05-27,44.26,44.47,43.97,44.47,17446,41.4096589774968,41.6061349916241,41.1383349579877,41.6061349916241,18646.8562906933,0.0,1.0
2015-05-28,42.9358,43.77,42.8,43.27,47600,40.1707373684141,40.9512149445331,40.0436828792785,40.4834149108967,50876.4392661355,0.0,1.0
2015-05-29,42.65,43.63,42.35,43.51,29005,39.9033428691875,40.8202309351149,39.6226628490057,40.7079589270422,31001.4941368542,0.0,1.0
2015-06-01,42.84,43.37,42.6,43.3,25974,40.0811068819694,40.576974917624,39.8565628658239,40.5114829129149,27761.86204829,0.0,1.0
2015-06-02,43.02,43.2299,42.452,42.51,28254,40.2495148940785,40.4458973481991,39.7180940558675,39.7723588597693,30198.8007358276,0.0,1.0
2015-06-03,43.2966,43.5,42.51,42.51,10982,40.5083018726862,40.6986029263695,39.7723588597693,39.7723588597693,11737.9213449727,0.0,1.0
2015-06-04,42.55,43.06,42.52,43.06,29067,39.8097828624602,40.2869388967694,39.7817148604421,40.2869388967694,31067.7617678311,0.0,1.0
2015-06-05,42.938,42.9632,42.01,42.6,14310,40.1727956885621,40.1963728102574,39.3045588261329,39.8565628658239,15294.9967625714,0.0,1.0
2015-06-08,42.3763,42.95,42.145,42.91,17232,39.6472691307749,40.1840228893694,39.4308648352147,40.1465988866785,18418.1260805472,0.0,1.0
2015-06-09,41.36,42.0,41.0,42.0,53733,38.6964187824055,39.2952028254602,38.3596027581873,39.2952028254602,57431.5905690601,0.0,1.0
2015-06-10,41.53,42.06,40.41,40.89,50902,38.8554707938419,39.3513388294965,37.8075987184963,38.2566867507873,54405.7250320343,0.0,1.0
2015-06-11,41.95,42.446,41.57,41.57,24417,39.2484228220965,39.7124804554639,38.8928947965328,38.8928947965328,26097.6894445637,0.0,1.0
2015-06-12,42.7399,42.7399,42.1412,42.54,22783,39.9874533152354,39.9874533152354,39.4273095549591,39.8004268617875,24351.216718495,0.0,1.0
2015-06-15,41.34,41.6988,40.0,41.63,40509,38.6777067810601,39.0134000851976,37.4240026909144,38.9490308005692,43297.3461813421,0.0,1.0
2015-06-16,41.21,41.3,40.56,40.56,48546,38.5560787723146,38.6402827783692,37.9479387285872,37.9479387285872,51887.5550549121,0.0,1.0
2015-06-17,41.86,42.03,41.49,41.61,117915,39.164218816042,39.3232708274784,38.818046791151,38.9303187992237,126031.414623243,0.0,1.0
2015-06-18,42.27,42.3,41.39,41.52,9342,39.5478148436238,39.575882845642,38.7244867844237,38.8461147931692,9985.03562235795,0.0,1.0
2015-06-19,41.31,42.36,41.0101,42.11,45060,38.6496387790419,39.6320188496784,38.3690523188668,39.3981188328602,48161.604061598,0.0,1.0
2015-06-22,41.2901,41.62,41.2001,41.62,32548,38.6310203377032,38.9396747998965,38.5468163316486,38.9396747998965,34788.3685973567,0.0,1.0
2015-06-23,42.22,42.45,41.2601,41.62,22302,39.5010348402602,39.716222855733,38.602952335685,38.9396747998965,23837.1081620452,0.0,1.0
2015-06-24,42.44,42.94,42.12,42.94,32450,39.7068668550602,40.1746668886967,39.4074748335329,40.1746668886967,34683.6229871029,0.0,1.0
2015-06-25,41.41,42.36,41.33,42.36,68243,38.7431987857692,39.6320188496784,38.6683507803873,39.6320188496784,72940.3538831698,0.0,1.0
2015-06-26,40.65,41.62,40.5119,40.77,32598,38.0321427346418,38.9396747998965,37.9029363653514,38.1444147427146,34841.8102352413,0.0,1.0
2015-06-29,38.65,39.84,38.551,39.84,67218,36.1609426000961,37.2743066801508,36.0683181934361,37.2743066801508,71844.8003065356,0.0,1.0
2015-06-30,39.71,41.31,39.55,39.66,22870,37.1526786714053,38.6496387790419,37.0029826606417,37.1058986680417,24444.2051684143,0.0,1.0
2015-07-01,39.73,40.16,39.4101,39.75,70610,37.1713906727508,37.5736987016781,36.8720922112302,37.1901026740962,75470.2810206266,0.0,1.0
2015-07-02,39.26,39.84,39.0,39.84,20245,36.7316586411325,37.2743066801508,36.4884026236416,37.2743066801508,21638.519179473,0.0,1.0
2015-07-06,35.41,37.42,35.15,36.6,102829,33.129598382132,35.0101545173505,32.8863423646411,34.2429624621867,109907.003640703,0.0,1.0
2015-07-07,33.37,34.71,32.0705,34.71,240328,31.2209742448954,32.474678335041,30.0051619574743,32.474678335041,256870.438990584,0.0,1.0
2015-07-08,32.16,32.59,30.09,32.35,102928,30.0888981634952,30.4912061924225,28.1522060242404,30.2666621762771,110012.818083714,0.0,1.0
2015-07-09,35.26,36.67,32.8,32.8,62011,32.9892583720411,34.3084544668958,30.6876822065498,30.6876822065498,66279.3881372337,0.0,1.0
2015-07-10,36.46,37.5,35.96,35.96,31598,34.1119784527685,35.0850025227323,33.6441784191321,33.6441784191321,33772.9774775494,0.0,1.0
2015-07-13,37.11,37.24,36.86,36.9,20256,34.7201184964959,34.8417465052414,34.4862184796777,34.5236424823686,21650.2763398076,0.0,1.0
2015-07-14,37.25,37.35,37.05,37.2,148709,34.8511025059141,34.9446625126414,34.6639824924595,34.8043225025504,158945.050563608,0.0,1.0
2015-07-15,35.98,36.6,35.88,36.6,87889,33.6628904204775,34.2429624621867,33.5693304137503,34.2429624621867,93938.6422407854,0.0,1.0
2015-07-16,36.8,36.8,36.03,36.31,20383,34.4300824756413,34.4300824756413,33.7096704238412,33.9716384426776,21786.0181000344,0.0,1.0
2015-07-17,37.6,37.792,37.43,37.43,19069,35.1785625294596,35.358197742376,35.0195105180232,35.0195105180232,20381.5718564273,0.0,1.0
2015-07-20,37.49,37.85,37.43,37.85,7004,35.0756465220596,35.4124625462778,35.0195105180232,35.4124625462778,7486.10463487421,0.0,1.0
2015-07-21,37.63,37.729,37.47,37.56,6742,35.2066305314778,35.2992549381378,35.0569345207141,35.1411385267687,7206.07045235893,0.0,1.0
2015-07-22,37.296,37.49,36.9,36.9,6524,34.8941401090086,35.0756465220596,34.5236424823686,34.5236424823686,6973.0649111821,0.0,1.0
2015-07-23,37.32,37.69,37.32,37.67,3786,34.9165945106232,35.2627665355141,34.9165945106232,35.2440545341687,4046.60082062161,0.0,1.0
2015-07-24,36.8101,37.4201,36.7401,37.12,14046,34.4395320363207,35.0102480773572,34.3740400316116,34.7294744971686,15012.8249145408,0.0,1.0
2015-07-27,34.81,35.1984,34.51,34.61,77360,32.5682383417683,32.9316254078971,32.2875583215864,32.3811183283137,82684.9021350471,0.0,1.0
2015-07-28,34.76,35.13,34.29,35.13,43220,32.5214583384046,32.8676303632956,32.0817263067864,32.8676303632956,46194.951787445,0.0,1.0
2015-07-29,35.06,35.16,34.7,34.73,16627,32.8021383585865,32.8956983653138,32.4653223343683,32.4933903363865,17771.4822621436,0.0,1.0
2015-07-30,34.93,34.98,34.65,34.98,4200,32.680510349841,32.7272903532047,32.4185423310046,32.7272903532047,4489.09758230608,0.0,1.0
2015-07-31,34.41,34.7,34.41,34.61,29877,32.1939983148592,32.4653223343683,32.1939983148592,32.3811183283137,31933.5163015615,0.0,1.0
2015-08-03,33.75,33.96,33.63,33.84,12712,31.5765022704591,31.7729782845864,31.4642302623863,31.6607062765136,13587.0020157797,0.0,1.0
2015-08-04,33.99,34.144,33.74,33.74,13628,31.8010462866046,31.9451286969646,31.5671462697863,31.5671462697863,14566.0528218255,0.0,1.0
2015-08-05,34.49,34.6899,34.22,34.22,8031,32.268846320241,32.4558727736888,32.0162343020773,32.0162343020773,8583.79587702382,0.0,1.0
2015-08-06,34.23,34.42,34.1118,34.42,5125,32.02559030275,32.2033543155319,31.9150023747984,32.2033543155319,5477.76788317111,0.0,1.0
2015-08-07,34.14,34.37,34.121,34.27,5781,31.9413862966955,32.1565743121682,31.9236098954173,32.063014305441,6178.922172217,0.0,1.0
2015-08-10,35.29,35.319,34.49,34.49,11733,33.0173263740593,33.0444587760102,32.268846320241,32.268846320241,12540.6147459993,0.0,1.0
2015-08-11,34.19,34.8,33.9554,34.72,75043,31.9881663000591,32.5588823410956,31.7686745242769,32.4840343357137,80208.416635475,0.0,1.0
2015-08-12,33.14,33.51,32.8488,33.51,43935,31.0057862294226,31.3519582543136,30.7333394898328,31.3519582543136,46959.1672091946,0.0,1.0
2015-08-13,33.13,33.73,33.12,33.73,43414,30.9964302287499,31.5577902691136,30.9870742280772,31.5577902691136,46402.3053424371,0.0,1.0
2015-08-14,33.06,33.286,32.87,32.87,20465,30.9309382240408,31.1423838392445,30.7531742112589,30.7531742112589,21873.6623861652,0.0,1.0
2015-08-17,32.8798,32.95,32.7,32.95,9545,30.7623430919182,30.8280222166408,30.5941221998226,30.8280222166408,10202.0086721694,0.0,1.0
2015-08-18,32.165,32.31,32.002,32.24,14799,30.0935761638316,30.2292381735861,29.9410733528661,30.163746168877,15817.6559810827,0.0,1.0
2015-08-19,31.661,31.95,31.4222,31.91,10866,29.6220337299261,29.8924221493679,29.3986124338613,29.854998146677,11613.9367450804,0.0,1.0
2015-08-20,30.32,31.02,30.3001,31.02,93319,28.3673940397132,29.0223140868042,28.3487755983744,29.0223140868042,99742.4041150523,0.0,1.0
2015-08-21,29.3,30.1,29.26,29.72,22684,27.4130819710948,28.1615620249131,27.3756579684039,27.8060339993494,24245.4022754836,0.0,1.0
2015-08-24,27.84,28.19,25.36,26.19,36765,26.0471058728765,26.374565896422,23.7268177060398,24.5033657618762,39295.6363365434,0.0,1.0
2015-08-25,28.58,29.96,27.907,27.907,49840,26.7394499226584,28.0305780154949,26.1097910773837,26.1097910773837,53270.6246433653,0.0,1.0
2015-08-26,28.61,28.75,27.9978,28.56,47916,26.7675179246766,26.8985019340948,26.1947435634921,26.7207379213129,51214.1904175661,0.0,1.0
2015-08-27,30.39,30.7299,29.17,29.17,31365,28.4328860444223,28.7508965072883,27.2914539623494,27.2914539623494,33523.9394450071,0.0,1.0
2015-08-28,30.47,30.75,30.2601,30.49,6276,28.5077340498041,28.7697020686405,28.3113515956835,28.5264460511495,6707.9943872745,0.0,1.0
2015-08-31,29.31,29.87,29.0101,29.87,1119974,27.4224379717676,27.9463740094404,27.1418515115924,27.9463740094404,1197064.89896325,0.0,1.0
2015-09-01,28.14,28.83,28.14,28.75,51176,26.3277858930583,26.9733499394766,26.3277858930583,26.8985019340948,54698.5852076418,0.0,1.0
2015-09-02,28.63,28.63,28.38,28.5,7477,26.786229926022,26.786229926022,26.5523299092038,26.6646019172765,7991.66252926251,0.0,1.0
2015-09-03,28.9999,29.1899,28.4901,28.4901,58718,27.1323083909062,27.3100724036881,26.6553394766105,26.6553394766105,62759.7218661544,0.0,1.0
2015-09-04,28.02,28.7,27.86,28.43,84529,26.2155138849856,26.8517219307311,26.0658178742219,26.5991099125674,90347.3641749404,0.0,1.0
2015-09-08,29.49,29.83,29.49,29.52,69154,27.5908459838767,27.9089500067494,27.5908459838767,27.6189139858949,73914.0605254271,0.0,1.0
2015-09-09,29.42,30.06,29.42,29.73,30644,27.5253539791676,28.1241380222222,27.5253539791676,27.8153900000222,32753.3110267112,0.0,1.0
2015-09-10,29.37,29.64,29.34,29.64,15972,27.4785739758039,27.7311859939676,27.4505059737857,27.7311859939676,17071.3968058554,0.0,1.0
2015-09-11,29.6,29.7499,29.1,29.24,46405,27.6937619912767,27.8340084413609,27.2259619576403,27.3569459670585,49599.1841206936,0.0,1.0
2015-09-14,29.13,29.52,28.95,29.52,8895,27.2540299596584,27.6189139858949,27.0856219475493,27.6189139858949,9507.26737966966,0.0,1.0
2015-09-15,29.452,29.5,29.0,29.0,4850,27.5552931813203,27.6002019845494,27.132401950913,27.132401950913,5183.83887480582,0.0,1.0
2015-09-16,30.82,30.89,29.89,29.89,16518,28.8351940733496,28.9006860780587,27.9650860107858,27.9650860107858,17654.9794915552,0.0,1.0
2015-09-17,30.51,30.98,30.4,30.4,4516,28.545158052495,28.9848900841132,28.442242045095,28.442242045095,4826.84873373672,0.0,1.0
2015-09-18,30.13,30.5,30.11,30.5,1222,28.1896300269313,28.5358020518223,28.1709180255858,28.5358020518223,1306.11362989953,0.0,1.0
2015-09-21,30.47,30.95,30.17,30.17,88349,28.5077340498041,28.9568220820951,28.2270540296222,28.2270540296222,94430.3053093236,0.0,1.0
2015-09-22,29.66,30.14,29.5233,30.14,8703,27.7498979953131,28.198986027604,27.6220014661169,28.198986027604,9302.05149019279,0.0,1.0
2015-09-23,29.35,29.69,29.29,29.5,19640,27.4598619744585,27.7779659973312,27.4037259704221,27.6002019845494,20991.8753610693,0.0,1.0
2015-09-24,29.41,29.43,28.7301,28.84,3065,27.5159979784948,27.5347099798403,26.879883492756,26.9827059401493,3275.97240232575,0.0,1.0
2015-09-25,28.995,29.4099,28.995,29.362,1420,27.1277239505766,27.5159044184881,27.1277239505766,27.4710891752657,1517.74251592253,0.0,1.0
2015-09-28,28.46,28.9068,28.46,28.61,3263,26.6271779145856,27.0452040246431,26.6271779145856,26.7675179246766,3487.60128834875,0.0,1.0
2015-09-29,28.75,28.9042,28.46,28.63,20057,26.8985019340948,27.0427714644682,26.6271779145856,26.786229926022,21437.5786210268,0.0,1.0
2015-09-30,29.5,29.76,29.1,29.1,25267,27.6002019845494,27.8434580020404,27.2259619576403,27.2259619576403,27006.1972886018,0.0,1.0
2015-10-01,29.45,29.85,29.13,29.85,8989,27.5534219811858,27.9276620080949,27.2540299596584,27.9276620080949,9607.73765889267,0.0,1.0
2015-10-02,31.17,31.24,29.77,29.8175,16931,29.1626540968951,29.2281461016042,27.8528140027131,27.8972550059085,18096.4074204819,0.0,1.0
2015-10-05,31.6,31.69,31.05,31.05,20889,29.5649621258224,29.649166131877,29.0503820888223,29.0503820888223,22326.8474754266,0.0,1.0
2015-10-06,31.24,31.57,31.2,31.57,4711,29.2281461016042,29.5368941238042,29.1907220989133,29.5368941238042,5035.27112148664,0.0,1.0
2015-10-07,31.87,32.31,31.51,31.67,47047,29.8175741439861,30.2292381735861,29.4807581197679,29.6304541305315,50285.3747511318,0.0,1.0
2015-10-08,31.97,32.2387,31.69,32.04,44791,29.9111341507134,30.1625298887896,29.649166131877,29.9766261554225,47874.0880497788,0.0,1.0
2015-10-09,32.05,32.17,32.02,32.0901,1930,29.9859821560952,30.0982541641679,29.957914154077,30.0234997187928,2062.84722234541,0.0,1.0
2015-10-12,32.73,32.78,32.64,32.78,1617,30.6221902018407,30.6689702052044,30.5379861957862,30.6689702052044,1728.30256918784,0.0,1.0
2015-10-13,32.5414,32.7,32.24,32.55,2562,30.4457360291531,30.5941221998226,30.163746168877,30.4537821897316,2738.3495252067,0.0,1.0
2015-10-14,32.21,32.56,32.21,32.52,12981,30.1356781668589,30.4631381904044,30.1356781668589,30.4257141877134,13874.5180275988,0.0,1.0
2015-10-15,33.7,33.73,33.0,33.0,37542,31.5297222670954,31.5577902691136,30.8748022200044,30.8748022200044,40126.1193892702,0.0,1.0
2015-10-16,34.0,34.0742,33.68,33.68,6936,31.8104022872773,31.8798238122689,31.51101026575,31.51101026575,7413.42400735117,0.0,1.0
2015-10-19,33.98,33.98,33.7,33.94,10260,31.7916902859318,31.7916902859318,31.5297222670954,31.7542662832409,10966.2240939191,0.0,1.0
2015-10-20,33.8,33.9399,33.76,33.76,2314,31.6232822738227,31.7541727232342,31.5858582711318,31.5858582711318,2473.27900129911,0.0,1.0
2015-10-21,33.14,33.79,33.07,33.75,8586,31.0057862294226,31.61392627315,30.9402942247135,31.5765022704591,9176.99805754285,0.0,1.0
2015-10-22,33.85,33.927,33.56,33.7,4692,31.6700622771864,31.7421034823664,31.3987382576772,31.5297222670954,5014.96329909049,0.0,1.0
2015-10-23,34.71,34.792,34.16,34.16,36991,32.474678335041,32.5513975405574,31.9600982980409,31.9600982980409,39537.1925397819,0.0,1.0
2015-10-26,34.61,34.785,34.53,34.67,22552,32.3811183283137,32.5448483400865,32.3062703229319,32.4372543323501,24104.3163514682,0.0,1.0
2015-10-27,34.65,35.2,34.58,35.2,8735,32.4185423310046,32.9331223680047,32.3530503262955,32.9331223680047,9336.25413843895,0.0,1.0
2015-10-28,34.89,35.1694,34.75,34.99,12588,32.6430863471501,32.9044930059462,32.5121023377319,32.7366463538774,13454.4667538259,0.0,1.0
2015-10-29,34.73,35.09,34.64,35.09,4085,32.4933903363865,32.8302063606047,32.4091863303319,32.8302063606047,4366.1818151715,0.0,1.0
2015-10-30,35.39,35.39,34.8,34.8,8538,33.1108863807866,33.1108863807866,32.5588823410956,32.5588823410956,9125.69408517362,0.0,1.0
2015-11-02,35.98,36.0344,35.31,35.45,51801,33.6628904204775,33.7137870641372,33.0360383754047,33.1670223848229,55366.6056811993,0.0,1.0
2015-11-03,36.0,36.239,35.97,36.03,10273,33.681602421823,33.9052108379012,33.6535344198048,33.7096704238412,10980.1189197691,0.0,1.0
2015-11-04,36.4,36.7699,36.2988,36.67,14714,34.0558424487321,34.4019209136164,33.9611597219241,34.3084544668958,15726.805196679,0.0,1.0
2015-11-05,36.25,36.81,36.1334,36.64,17756,33.9155024386412,34.439438476314,33.8064114707972,34.2803864648776,18978.1944455778,0.0,1.0
2015-11-06,36.37,36.65,36.0,36.5,11288,34.027774446714,34.2897424655504,33.681602421823,34.1494024554594,12064.9841688264,0.0,1.0
2015-11-09,35.53,36.01,35.41,35.85,13202,33.2418703902048,33.6909584224957,33.129598382132,33.5412624117321,14110.7300670487,0.0,1.0
2015-11-10,35.37,35.55,35.04,35.28,40328,33.0921743794411,33.2605823915502,32.7834263572411,33.0079703733865,43103.8874521998,0.0,1.0
2015-11-11,35.29,36.04,35.15,36.04,7672,33.0173263740593,33.7190264245139,32.8863423646411,33.7190264245139,8200.08491701242,0.0,1.0
2015-11-12,35.65,36.03,35.555,36.03,5644,33.3541423982775,33.7096704238412,33.2652603918866,33.7096704238412,6032.49208441321,0.0,1.0
2015-11-13,34.89,35.64,34.89,35.64,42082,32.6430863471501,33.3447863976048,32.6430863471501,33.3447863976048,44978.6201091915,0.0,1.0
2015-11-16,35.91,36.18,35.01,35.01,50815,33.5973984157684,33.8500104339321,32.7553583552229,32.7553583552229,54312.7365821151,0.0,1.0
2015-11-17,36.06,36.35,36.0,36.35,3333,33.7377384258594,34.0090624453685,33.681602421823,34.0090624453685,3562.41958138717,0.0,1.0
2015-11-18,36.12,36.14,35.45,35.45,3159,33.7938744298957,33.8125864312412,33.1670223848229,33.1670223848229,3376.44268154879,0.0,1.0
2015-11-19,36.5921,36.77,36.476,36.54,5111,34.2355712216553,34.4020144736231,34.1269480538449,34.1868264581503,5462.80422456341,0.0,1.0
2015-11-20,37.2232,37.3589,36.8501,37.1,18095,34.8260284241112,34.9529893532401,34.4769560390117,34.7107624958231,19340.5287504353,0.0,1.0
2015-11-23,37.07,37.49,37.0201,37.07,47235,34.682694493805,35.0756465220596,34.636008050448,34.682694493805,50486.3153095779,0.0,1.0
2015-11-24,36.75,37.25,36.75,37.25,868,34.3833024722776,34.8511025059141,34.3833024722776,34.8511025059141,927.74683367659,0.0,1.0
2015-11-25,37.3793,37.55,36.99,36.99,9083,34.9720755946125,35.1317825260959,34.6078464884231,34.6078464884231,9708.20793811572,0.0,1.0
2015-11-27,36.53,36.85,36.2804,36.85,10768,34.1774704574776,34.4768624790049,33.9439446806863,34.4768624790049,11509.1911348266,0.0,1.0
2015-11-30,37.2406,37.2406,36.25,36.97,7338,34.8423078652817,34.8423078652817,33.9155024386412,34.5891344870777,7843.09477594333,0.0,1.0
2015-12-01,37.51,37.55,37.05,37.47,53457,35.094358523405,35.1317825260959,34.6639824924595,35.0569345207141,57136.5927279371,0.0,1.0
2015-12-02,37.55,37.678,37.02,37.02,15579,35.1317825260959,35.2515393347069,34.6359144904413,34.6359144904413,16651.3455320825,0.0,1.0
2015-12-03,36.6501,37.82,36.6501,37.82,15005,34.2898360255571,35.3843945442596,34.2898360255571,35.3843945442596,16037.8355291673,0.0,1.0
2015-12-04,37.51,37.6399,37.187,37.199,18533,35.094358523405,35.2158929721438,34.7921597016759,34.8033869024832,19808.6774983044,0.0,1.0
2015-12-07,37.3,37.53,37.225,37.51,37296,34.8978825092777,35.1130705247505,34.8277125042323,35.094358523405,39863.1865308779,0.0,1.0
2015-12-08,37.13,37.28,36.5775,36.5775,95290,34.7388304978413,34.8791705079323,34.2219114606731,34.2219114606731,101849.073480463,0.0,1.0
2015-12-09,36.78,37.36,36.76,37.31,48864,34.4113704742958,34.9540185133141,34.3926584729504,34.9072385099505,52227.4438718581,0.0,1.0
2015-12-10,36.68,36.84,36.27,36.27,19715,34.3178104675685,34.4675064783322,33.9342144399867,33.9342144399867,21072.0378178963,0.0,1.0
2015-12-11,35.4799,36.0504,35.4,35.65,7138,33.1949968268344,33.7287566652136,33.1202423814593,33.3541423982775,7629.32822440494,0.0,1.0
2015-12-14,35.7601,36.05,35.5801,36.05,809,33.4571519656842,33.7283824251866,33.2887439535751,33.7283824251866,864.685700972766,0.0,1.0
2015-12-15,36.715,36.8,36.01,36.01,4210,34.3505564699231,34.4300824756413,33.6909584224957,33.6909584224957,4499.78590988299,0.0,1.0
2015-12-16,37.35,37.46,36.55,36.55,30637,34.9446625126414,35.0475785200414,34.1961824588231,34.1961824588231,32745.8291974074,0.0,1.0
2015-12-17,37.0547,37.094,36.99,37.094,1267,34.6683798127757,34.7051488954195,34.6078464884231,34.7051488954195,1354.21110399566,0.0,1.0
2015-12-18,36.9799,37.15,36.73,37.15,1381,34.5983969277437,34.7575424991868,34.3645904709322,34.7575424991868,1476.05803837254,0.0,1.0
2015-12-21,36.9,37.0466,36.21,36.21,10224,34.5236424823686,34.6608014522308,33.8780784359503,33.8780784359503,10927.7461146422,0.0,1.0
2015-12-22,37.131,37.34,37.05,37.0842,2207,34.7397660979086,34.9353065119686,34.6639824924595,34.6959800147602,2358.91389622607,0.0,1.0
2015-12-23,37.3006,37.4,37.11,37.11,6439,34.8984438693181,34.991442516005,34.7201184964959,34.7201184964959,6882.21412677828,0.0,1.0
2015-12-24,36.6158,36.8,36.41,36.8,44004,34.852505906015,35.0278354519456,34.6566165436234,35.0278354519456,46230.2959662342,0.6357,1.0
2015-12-28,36.057,36.5,36.04,36.5,2543,34.320615839424,34.7422824455439,34.3044345023946,34.7422824455439,2671.65809113112,0.0,1.0
2015-12-29,36.17,36.325,36.11,36.2,5147,34.428174138502,34.5757098584762,34.3710635372217,34.4567294391422,5407.40235747223,0.0,1.0
2015-12-30,36.091,36.4999,36.09,36.33,49335,34.3529785134829,34.7421872612084,34.3520266701282,34.5804690752496,51831.0074423727,0.0,1.0
2015-12-31,36.01,36.2795,36.0,36.0,3308,34.2758792017544,34.5324009858386,34.2663607682077,34.2663607682077,3475.36176384654,0.0,1.0
2016-01-04,34.6799,34.967,34.33,34.61,102817,33.0098323557046,33.2831065828311,32.6767823659047,32.943298505213,108018.824205988,0.0,1.0
2016-01-05,34.962,35.03,34.78,34.8384,10102,33.2783473660577,33.3430727141754,33.1051118755073,33.1606995274202,10613.0908519884,0.0,1.0
2016-01-06,34.561,34.61,34.22,34.22,8207,32.8966581808341,32.943298505213,32.5720795968908,32.5720795968908,8622.21704833388,0.0,1.0
2016-01-07,33.03,33.65,32.91,33.2508,41690,31.4393860048306,32.0295288847275,31.3251648022699,31.6495530175422,43799.2236803996,0.0,1.0
2016-01-08,32.83,33.5519,32.83,33.34,5524,31.2490173338961,31.9361530516341,31.2490173338961,31.734457444779,5803.47593213067,0.0,1.0
2016-01-11,32.12,32.6844,31.91,32.5,12822,30.5732085520786,31.1104289414558,30.3733214475974,30.9349090268542,13470.7039105321,0.0,1.0
2016-01-12,32.278,32.63,32.195,32.22,8313,30.7235998021169,31.0586486629616,30.6445968036791,30.6683928875459,8733.57991017419,0.0,1.0
2016-01-13,31.61,32.64,31.564,32.64,8242,30.0877684411957,31.0681670965083,30.0439836468808,31.0681670965083,8658.98780460192,0.0,1.0
2016-01-14,32.25,32.484,31.2605,31.31,21307,30.6969481881861,30.9196795331794,29.7550991887377,29.802215434794,22384.9858229377,0.0,1.0
2016-01-15,30.86,31.0819,30.5501,30.76,15931,29.3738859251914,29.5850999655932,29.0789096695784,29.2787015897241,16736.997660169,0.0,1.0
2016-01-19,31.65,31.9055,31.46,31.63,32182,30.1258421753826,30.3690381525014,29.9449919379948,30.1068053082892,33810.1850919314,0.0,1.0
2016-01-20,31.11,31.11,30.29,30.96,7217,29.6118467638595,29.6118467638595,28.8313352130281,29.4690702606586,7582.12994246688,0.0,1.0
2016-01-21,31.02,31.4139,30.62,30.62,14550,29.526180861939,29.9011119593444,29.14544352007,29.14544352007,15286.1286771363,0.0,1.0
2016-01-22,31.62,32.06,31.46,32.06,15972,30.0972868747424,30.5160979507983,29.9449919379948,30.5160979507983,16780.0719746544,0.0,1.0
2016-01-25,31.43,31.714,31.43,31.558,4324,29.9164366373547,30.1867601500816,29.9164366373547,30.0382725867527,4542.7642886555,0.0,1.0
2016-01-26,31.38,31.53,31.17,31.53,9083,29.868844469621,30.0116209728219,29.6689573651398,30.0116209728219,9542.53654807077,0.0,1.0
2016-01-27,30.81,31.1791,30.8,30.88,1867,29.3262937574578,29.6776191396674,29.316775323911,29.3929227922848,1961.45719864011,0.0,1.0
2016-01-28,30.9099,31.55,30.7015,31.5,26046,29.4213829085895,30.0306578399154,29.2230187534758,29.9830656721817,27363.7462216285,0.0,1.0
2016-01-29,31.4619,31.4901,31.2409,31.2409,2906,29.9468004403687,29.9736424229705,29.7364430589861,29.7364430589861,3053.02336328236,0.0,1.0
2016-02-01,31.3301,31.56,31.24,31.36,45752,29.8213474862229,30.0401762734621,29.7355863999669,29.8498076025276,48066.7325935631,0.0,1.0
2016-02-02,31.0999,31.0999,31.09,31.091,1313,29.6022331459773,29.6022331459773,29.592809896766,29.5937617401207,1379.42865656907,0.0,1.0
2016-02-03,30.89,30.89,30.2201,30.3637,9463,29.4024412258316,29.4024412258316,28.7648013625365,28.9014860682674,9941.76190183788,0.0,1.0
2016-02-04,30.789,30.98,30.789,30.98,1798,29.3063050470096,29.4881071277521,29.3063050470096,29.4881071277521,1888.96627914029,0.0,1.0
2016-02-05,30.24,30.58,30.1,30.58,2828,28.7837430452945,29.1073697858831,28.6504849756403,29.1073697858831,2971.07710645647,0.0,1.0
2016-02-08,29.38,29.93,29.15,29.93,8825,27.9651577602762,28.488671605346,27.7462337887015,28.488671605346,9271.48354472359,0.0,1.0
2016-02-09,29.0999,29.3937,28.72,28.73,12417,27.6985464366324,27.9781980142352,27.3369411461924,27.3464595797391,13045.2137308593,0.0,1.0
2016-02-10,29.4,29.72,29.37,29.6799,12170,27.9841946273696,28.2887845008648,27.9556393267295,28.2506155823424,12785.7172509106,0.0,1.0
2016-02-11,28.765,28.8488,28.47,28.55,6123,27.3797740971526,27.4595385702742,27.0989803075243,27.1751277758981,6432.78116083203,0.0,1.0
2016-02-12,29.8,29.8,29.2,29.2501,47035,28.3649319692386,28.3649319692386,27.7938259564351,27.8415133085042,49414.6434590453,0.0,1.0
2016-02-16,30.846,30.8489,30.16,30.16,5882,29.360560118226,29.3633204639545,28.7075955769207,28.7075955769207,6179.58823910075,0.0,1.0
2016-02-17,31.4689,31.4689,30.7,30.7,2972,29.9534633438514,29.9534633438514,29.2215909884438,29.2215909884438,3122.36250367349,0.0,1.0
2016-02-18,31.064,31.4,31.064,31.4,2105,29.5680619695446,29.8878813367145,29.5680619695446,29.8878813367145,2211.49834126268,0.0,1.0
2016-02-19,31.585,31.585,31.38,31.402,7343,30.0639723573289,30.0639723573289,29.868844469621,29.8897850234238,7714.50466503177,0.0,1.0
2016-02-22,32.35,32.35,31.96,32.17,13424,30.7921325236533,30.7921325236533,30.4209136153311,30.6208007198123,14103.1609183422,0.0,1.0
2016-02-23,31.4911,31.9,31.49,31.9,6939,29.9745942663252,30.3638030140507,29.973547238635,30.3638030140507,7290.06507839512,0.0,1.0
2016-02-24,31.6061,31.6061,30.8568,31.0,1834,30.0840562521125,30.0840562521125,29.3708400264564,29.5071439948455,1926.78762844454,0.0,1.0
2016-02-25,31.125,31.125,30.64,30.64,3675,29.6261244141796,29.6261244141796,29.1644803871634,29.1644803871634,3860.92940814269,0.0,1.0
2016-02-26,31.4738,31.619,31.4101,31.6101,1931,29.9581273762893,30.0963350313878,29.8974949545967,30.0878636255312,2028.69515295879,0.0,1.0
2016-02-29,31.44,31.75,31.44,31.75,2944,29.9259550709014,30.2210265108498,29.9259550709014,30.2210265108498,3092.94589865907,0.0,1.0
2016-03-01,32.0,32.03,31.85,32.03,1808,30.458987349518,30.4875426501581,30.3162108463171,30.4875426501581,1899.47220950258,0.0,1.0
2016-03-02,32.5727,32.5727,32.391,32.391,2160,31.0041080387389,31.0041080387389,30.8311581011949,30.8311581011949,2269.28095825529,0.0,1.0
2016-03-03,32.42,32.49,32.41,32.49,455,30.8587615584804,30.9253905933075,30.8492431249337,30.9253905933075,478.019831484333,0.0,1.0
2016-03-04,33.15,33.275,32.48,32.48,24917,31.5536072073913,31.6725876267253,30.9158721597607,30.9158721597607,26177.6266837255,0.0,1.0
2016-03-07,32.8329,33.0071,32.7601,32.97,1516,31.2517776796246,31.4175887920086,31.1824834834045,31.3822754035502,1592.69904292363,0.0,1.0
2016-03-08,32.35,32.79,32.33,32.79,11169,30.7921325236533,31.2109435997092,30.7730956565599,31.2109435997092,11734.0736216451,0.0,1.0
2016-03-09,32.5288,32.6499,32.38,32.44,4261,30.9623221154687,31.0775903457196,30.8206878242935,30.8777984255738,4476.57692737306,0.0,1.0
2016-03-10,32.18,32.18,31.95,31.97,1802,30.630319153359,30.630319153359,30.4113951817843,30.4304320488778,1893.1686512852,0.0,1.0
2016-03-11,33.0717,33.0717,32.7722,32.7722,3145,31.4790778727204,31.4790778727204,31.194000787996,31.194000787996,3304.11509894116,0.0,1.0
2016-03-14,33.3163,33.3163,33.2,33.2,633,31.7118987572733,31.7118987572733,31.6011993751249,31.6011993751249,665.025391933148,0.0,1.0
2016-03-15,32.91,32.91,32.91,32.91,578,31.3251648022699,31.3251648022699,31.3251648022699,31.3251648022699,607.242774940537,0.0,1.0
2016-03-16,33.0001,33.1371,32.83,32.83,1378,31.4109258885259,31.541328428116,31.2490173338961,31.2490173338961,1447.71720392398,0.0,1.0
2016-03-17,33.6,33.6,33.27,33.45,4882,31.9819367169939,31.9819367169939,31.667828409952,31.839160213793,5128.99520287145,0.0,1.0
2016-03-18,34.16,34.25,33.66,33.66,1538,32.5149689956104,32.6006348975309,32.0390473182742,32.0390473182742,1615.81208972067,0.0,1.0
2016-03-21,34.3936,34.49,34.01,34.01,4592,32.7373196032619,32.8290773026523,32.3721924924096,32.3721924924096,4824.32322236496,0.0,1.0
2016-03-22,34.461,34.48,34.18,34.18,11164,32.8014738453668,32.8195588691056,32.5340058627039,32.5340058627039,11728.8206564639,0.0,1.0
2016-03-23,33.715,34.64,33.67,34.64,34873,32.0913987027812,32.9718538058532,32.0485657518209,32.9718538058532,36637.3309524245,0.0,1.0
2016-03-24,33.697,33.697,33.47,33.567,5290,32.0742655223971,32.0742655223971,31.8581970808864,31.9505258862897,5557.63716165301,0.0,1.0
2016-03-28,33.61,33.7499,33.46,33.46,5302,31.9914551505406,32.1246180358592,31.8486786473397,31.8486786473397,5570.24427808776,0.0,1.0
2016-03-29,34.089,34.1227,33.58,33.58,9499,32.4473881174287,32.4794652384811,31.9628998499004,31.9628998499004,9979.58325114214,0.0,1.0
2016-03-30,34.31,34.42,34.15,34.15,16729,32.6577454988113,32.7624482678253,32.5054505620637,32.5054505620637,17575.37090308,0.0,1.0
2016-03-31,34.2501,34.38,34.2501,34.38,747,32.6007300818664,32.7243745336384,32.6007300818664,32.7243745336384,784.792998063289,0.0,1.0
2016-04-01,34.16,34.16,33.86,33.86,815,32.5149689956104,32.5149689956104,32.2294159892087,32.2294159892087,856.233324526882,0.0,1.0
2016-04-04,33.96,34.16,33.96,33.96,15073,32.3246003246759,32.5149689956104,32.3246003246759,32.3246003246759,15835.5888350843,0.0,1.0
2016-04-05,33.532,33.7,33.532,33.63,2081,31.9172113688761,32.0771210524611,31.9172113688761,32.010492017634,2186.28410839318,0.0,1.0
2016-04-06,34.31,34.34,33.44,33.44,6024,32.6577454988113,32.6863007994515,31.8296417802463,31.8296417802463,6328.77245024532,0.0,1.0
2016-04-07,33.8933,34.2,33.8862,34.07,7235,32.2611123729193,32.5530427297973,32.2543542851011,32.4293030936899,7601.040617119,0.0,1.0
2016-04-08,34.0278,34.17,33.94,34.08,4250,32.3891353041227,32.5244874291571,32.3055634575825,32.4388215272366,4465.02040397454,0.0,1.0
2016-04-11,34.3,34.63,34.3,34.56,12669,32.6482270652646,32.9623353723065,32.6482270652646,32.8957063374794,13309.963175989,0.0,1.0
2016-04-12,34.6901,34.6924,34.35,34.44,4696,33.0195411579223,33.021730397638,32.6958192329982,32.7814851349187,4933.5848981328,0.0,1.0
2016-04-13,35.33,35.39,34.99,34.99,3427,33.6286257205772,33.6857363218575,33.3049989799885,33.3049989799885,3600.38233515782,0.0,1.0
2016-04-14,35.32,35.39,35.28,35.33,10486,33.6191072870304,33.6857363218575,33.5810335528436,33.6286257205772,11016.5185779005,0.0,1.0
2016-04-15,35.03,35.242,34.79,34.79,3522,33.3430727141754,33.544863505366,33.114630309054,33.114630309054,3700.18867359961,0.0,1.0
2016-04-18,35.34,35.39,34.92,34.92,18006,33.6381441541239,33.6857363218575,33.2383699451615,33.2383699451615,18916.9782103448,0.0,1.0
2016-04-19,35.34,35.4589,35.09,35.29,63826,33.6381441541239,33.7513183289944,33.4001833154558,33.5905519863903,67055.1511303715,0.0,1.0
2016-04-20,35.14,35.27,34.8601,35.0,4942,33.4477754831894,33.5715151192968,33.1813545282166,33.3145174135353,5192.03078504522,0.0,1.0
2016-04-21,34.74,34.91,34.6338,34.82,17208,33.0670381413204,33.2288515116147,32.9659523770542,33.1431856096942,18078.6049674339,0.0,1.0
2016-04-22,34.6513,34.8344,34.27,34.27,6279,32.982609635761,33.1568921540015,32.6196717646244,32.6196717646244,6596.67367448379,0.0,1.0
2016-04-25,34.398,34.65,34.3601,34.65,4319,32.7415077140225,32.9813722393999,32.7054328508804,32.9813722393999,4537.51132347435,0.0,1.0
2016-04-26,34.4901,34.53,34.41,34.53,4198,32.8291724869878,32.8671510368392,32.7529298342785,32.8671510368392,4410.38956609061,0.0,1.0
2016-04-27,34.535,34.535,34.18,34.19,5073,32.8719102536126,32.8719102536126,32.5340058627039,32.5435242962506,5329.65847279125,0.0,1.0
2016-04-28,34.17,34.64,34.14,34.29,5936,32.5244874291571,32.9718538058532,32.495932128517,32.6387086317178,6236.32026305715,0.0,1.0
2016-04-29,34.02,34.23,33.955,34.2,6282,32.3817109259563,32.5815980304375,32.3198411079026,32.5530427297973,6599.82545359248,0.0,1.0
2016-05-02,33.77,33.9,33.68,33.9,6637,32.1437500872882,32.2674897233956,32.0580841853676,32.2674897233956,6972.78598145388,0.0,1.0
2016-05-03,33.19,33.43,33.18,33.43,5235,31.5916809415782,31.8201233466995,31.5821625080314,31.8201233466995,5499.85454466039,0.0,1.0
2016-05-04,33.265,33.37,33.04,33.04,3059,31.6630691931786,31.7630127454192,31.4489044383773,31.4489044383773,3213.76409782544,0.0,1.0
2016-05-05,33.26,33.67,33.25,33.36,6819,31.6583099764052,32.0485657518209,31.6487915428585,31.7534943118725,7163.99391404762,0.0,1.0
2016-05-06,33.2299,33.2299,32.869,33.13,15252,31.6296594914296,31.6296594914296,31.2861392247283,31.5345703402978,16023.6449885693,0.0,1.0
2016-05-09,32.2571,33.0,32.2453,32.6,6705,30.7037062760042,31.4108307041904,30.6924745244191,31.0300933623214,7044.22630791749,0.0,1.0
2016-05-10,32.78,32.78,32.5,32.5,4628,31.2014251661625,31.2014251661625,30.9349090268542,30.9349090268542,4862.14457166921,0.0,1.0
2016-05-11,32.59,32.9,32.59,32.8116,2223,31.0205749287747,31.3156463687231,31.0205749287747,31.2315034161701,2335.46831953774,0.0,1.0
2016-05-12,32.31,33.12,32.19,33.12,5636,30.7540587894664,31.5250519067511,30.6398375869057,31.5250519067511,5921.14235218835,0.0,1.0
2016-05-13,32.152,32.34,32.09,32.34,7161,30.6036675394282,30.7826140901066,30.5446532514385,30.7826140901066,7523.29673243803,0.0,1.0
2016-05-16,32.9072,32.96,32.31,32.31,5755,31.3224996408768,31.3727569700035,30.7540587894664,30.7540587894664,6046.16292349964,0.0,1.0
2016-05-17,32.85,33.0709,32.55,32.55,2833,31.2680542009895,31.4783163980367,30.9825011945878,30.9825011945878,2976.33007163762,0.0,1.0
2016-05-18,32.64,33.1,32.64,33.1,6769,31.0681670965083,31.5060150396576,31.0681670965083,31.5060150396576,7111.46426223616,0.0,1.0
2016-05-19,32.13,32.2297,32.1,32.2297,2092,30.5827269856254,30.6776257680862,30.5541716849852,30.6776257680862,2197.8406317917,0.0,1.0
2016-05-20,32.46,32.61,32.4414,32.54,15049,30.8968352926673,31.0396117958681,30.8791310062704,30.9729827610411,15810.3746022148,0.0,1.0
2016-05-23,32.63,32.63,32.63,32.63,123,31.0586486629616,31.0586486629616,31.0586486629616,31.0586486629616,129.222943456204,0.0,1.0
2016-05-24,33.27,33.29,32.9601,32.9601,3044,31.667828409952,31.6868652770454,31.372852154339,31.372852154339,3198.00520228199,0.0,1.0
2016-05-25,33.225,33.32,33.1291,33.32,18261,31.6249954589917,31.7154205776856,31.5337136812786,31.7154205776856,19184.8794345833,0.0,1.0
2016-05-26,33.26,33.33,33.05,33.05,9500,31.6583099764052,31.7249390112323,31.458422871924,31.458422871924,9980.63384417839,0.0,1.0
2016-05-27,33.6698,33.87,33.6698,33.7042,5646,32.04837538315,32.2389344227554,32.04837538315,32.0811187945507,5931.64828255064,0.0,1.0
2016-05-31,34.33,34.33,33.9,33.9,2507,32.6767823659047,32.6767823659047,32.2674897233956,32.2674897233956,2633.83674182687,0.0,1.0
2016-06-01,33.77,34.21,33.77,34.21,26895,32.1437500872882,32.562561163344,32.1437500872882,32.562561163344,28255.6997093871,0.0,1.0
2016-06-02,33.89,33.96,33.64,33.75,3215,32.2579712898489,32.3246003246759,32.0200104511808,32.1247132201947,3377.6566114772,0.0,1.0
2016-06-03,33.82,33.8401,33.7101,33.79,5200,32.1913422550218,32.2104743064507,32.0867346703433,32.1627869543816,5463.08378839237,0.0,1.0
2016-06-06,34.21,34.2599,33.9,33.9,4755,32.562561163344,32.6100581467422,32.2674897233956,32.2674897233956,4995.56988727034,0.0,1.0
2016-06-07,34.52,34.578,34.32,34.32,4884,32.8576326032925,32.9128395178635,32.667263932358,32.667263932358,5131.09638894392,0.0,1.0
2016-06-08,34.1962,34.1962,34.1962,34.1962,388,32.5494257250496,32.5494257250496,32.5494257250496,32.5494257250496,407.630098056969,0.0,1.0
2016-06-09,33.88,33.9512,33.79,33.94,3011,32.2484528563021,32.3162241031548,32.1627869543816,32.3055634575825,3163.33563208643,0.0,1.0
2016-06-10,32.94,33.15,32.94,33.12,3073,31.35372010291,31.5536072073913,31.35372010291,31.5250519067511,3228.47240033265,0.0,1.0
2016-06-13,32.94,32.94,32.94,32.94,97,31.35372010291,31.35372010291,31.35372010291,31.35372010291,101.907524514243,0.0,1.0
2016-06-14,32.67,32.782,32.46,32.46,2004,31.0967223971485,31.2033288528718,30.8968352926673,30.8968352926673,2105.38844460352,0.0,1.0
2016-06-15,33.05,33.25,32.86,32.86,5721,31.458422871924,31.6487915428585,31.2775726345363,31.2775726345363,6010.44276026785,0.0,1.0
2016-06-16,32.9492,32.9492,32.58,32.61,13811,31.362477061773,31.362477061773,31.011056495228,31.0396117958681,14509.7404233629,0.0,1.0
2016-06-17,32.79,32.88,32.7601,32.88,1451,31.2109435997092,31.2966095016297,31.1824834834045,31.2966095016297,1524.41049556872,0.0,1.0
2016-06-20,33.31,33.4271,32.81,32.81,7741,31.7059021441389,31.817363000971,31.2299804668026,31.2299804668026,8132.64069345102,0.0,1.0
2016-06-21,33.25,33.3896,33.2,33.2,1552,31.6487915428585,31.7816688751708,31.6011993751249,31.6011993751249,1630.52039222788,0.0,1.0
2016-06-22,33.4009,33.469,33.4009,33.469,858,31.7924247050786,31.8572452375318,31.7924247050786,31.8572452375318,901.408825084741,0.0,1.0
2016-06-23,33.645,33.73,33.15,33.15,3595,32.0247696679541,32.1056763531013,31.5536072073913,31.5536072073913,3776.88196524435,0.0,1.0
2016-06-24,32.5599,32.995,32.36,32.36,881,30.9919244437991,31.406071487417,30.8016509572,30.8016509572,925.572464918015,0.0,1.0
2016-06-27,31.93,32.36,31.815,32.36,13480,30.3923583146909,30.8016509572,30.2828963289036,30.8016509572,14161.994128371,0.0,1.0
2016-06-28,32.75,32.81,32.46,32.46,1393,31.1728698655223,31.2299804668026,30.8968352926673,30.8968352926673,1463.47609946742,0.0,1.0
2016-06-29,33.2932,33.2932,33.0,33.0,1580,31.6899111757803,31.6899111757803,31.4108307041904,31.4108307041904,1659.9369972423,0.0,1.0
2016-06-30,33.61,33.6595,33.53,33.53,1520,31.9914551505406,32.0385713965969,31.9153076821668,31.9153076821668,1596.90141506854,0.0,1.0
2016-07-01,33.78,33.83,33.5,33.5,13476,32.1532685208349,32.2008606885685,31.8867523815266,31.8867523815266,14157.7917562261,0.0,1.0
2016-07-05,33.16,33.388,32.99,33.2,12985,31.563125640938,31.7801459258033,31.4013122706437,31.6011993751249,13641.9505754375,0.0,1.0
2016-07-06,33.034,33.13,32.8806,32.985,9738,31.4431933782493,31.5345703402978,31.2971806076425,31.3965530538703,10230.6749868009,0.0,1.0
2016-07-07,33.2299,33.2299,33.17,33.21,1817,31.6296594914296,31.6296594914296,31.5726440744847,31.6107178086716,1908.92754682864,0.0,1.0
2016-07-08,33.68,33.68,33.52,33.52,4629,32.0580841853676,32.0580841853676,31.9057892486201,31.9057892486201,4863.19516470545,0.0,1.0
2016-07-11,34.4,34.5,33.84,33.85,32430,32.7434114007318,32.838595736199,32.2103791221152,32.219897555662,34070.7321649163,0.0,1.0
2016-07-12,34.72,34.77,34.5,34.5,6978,33.048001274227,33.0955934419606,32.838595736199,32.838595736199,7331.03820680807,0.0,1.0
2016-07-13,34.19,34.6,34.16,34.6,9237,32.5435242962506,32.9337800716663,32.5149689956104,32.9337800716663,9704.32787565007,0.0,1.0
2016-07-14,34.631,34.66,34.34,34.34,8104,32.9632872156611,32.9908906729466,32.6863007994515,32.6863007994515,8514.00596560228,0.0,1.0
2016-07-15,34.3566,34.45,34.321,34.45,1464,32.702101399139,32.7910035684654,32.6682157757127,32.7910035684654,1538.0682050397,0.0,1.0
2016-07-18,34.69,34.69,34.3403,34.5,2209,33.0194459735868,33.0194459735868,32.6865863524579,32.838595736199,2320.76001703053,0.0,1.0
2016-07-19,34.285,34.54,34.285,34.54,491,32.6339494149445,32.8766694703859,32.6339494149445,32.8766694703859,515.841180788587,0.0,1.0
2016-07-20,34.8,34.8368,34.58,34.58,6514,33.1241487426008,33.1591765780527,32.9147432045728,32.9147432045728,6843.56303799767,0.0,1.0
2016-07-21,34.731,34.97,34.731,34.76,3923,33.0584715511284,33.2859621128951,33.0584715511284,33.0860750084139,4121.47648112755,0.0,1.0
2016-07-22,35.0165,35.07,34.71,34.71,5598,33.3302228288874,33.3811464483623,33.0384828406803,33.0384828406803,5881.21981681163,0.0,1.0
2016-07-25,34.7801,34.8289,34.7801,34.8289,533,33.1052070598428,33.1516570155508,33.1052070598428,33.1516570155508,559.966088310218,0.0,1.0
2016-07-26,35.2661,35.32,34.68,34.68,9013,33.5678029302136,33.6191072870304,33.0099275400401,33.0099275400401,9468.99503553471,0.0,1.0
2016-07-27,35.28,35.39,35.2051,35.39,1955,33.5810335528436,33.6857363218575,33.5097404855786,33.6857363218575,2053.90938582828,0.0,1.0
2016-07-28,35.1336,35.4,35.05,35.4,5016,33.4416836857195,33.6952547554042,33.3621095812689,33.6952547554042,5269.77466972618,0.0,1.0
2016-07-29,34.8701,34.99,34.69,34.7295,3777,33.1908729617633,33.3049989799885,33.0194459735868,33.0570437860964,3968.08989783808,0.0,1.0
2016-08-01,35.14,35.1703,34.62,34.62,3791,33.4477754831894,33.476616336836,32.9528169387597,32.9528169387597,3982.79820034529,0.0,1.0
2016-08-02,34.85,35.08,34.6663,35.08,1389,33.1717409103344,33.3906648819091,32.9968872860811,33.3906648819091,1459.2737273225,0.0,1.0
2016-08-03,35.17,35.17,35.17,35.17,171,33.4763307838296,33.4763307838296,33.4763307838296,33.4763307838296,179.651409195211,0.0,1.0
2016-08-04,35.34,35.3703,35.19,35.19,6973,33.6381441541239,33.6669850077705,33.495367650923,33.495367650923,7325.78524162693,0.0,1.0
2016-08-05,36.01,36.05,35.7525,35.839,19264,34.2758792017544,34.3139529359413,34.0307795379263,34.1131139881054,20238.6242499213,0.0,1.0
2016-08-08,36.28,36.4,36.261,36.3,4324,34.532876907516,34.6470981100767,34.5147918837772,34.5519137746094,4542.7642886555,0.0,1.0
2016-08-09,36.9099,36.94,36.34,36.34,15639,35.1324430366242,35.1610935215998,34.5899875087963,34.5899875087963,16430.22449359,0.0,1.0
2016-08-10,36.65,36.7,36.55,36.7,856,34.8850589487448,34.9326511164784,34.7898746132775,34.9326511164784,899.307639012283,0.0,1.0
2016-08-11,37.44,37.4499,36.9,36.9,12650,35.637015198936,35.6464384481473,35.1230197874129,35.1230197874129,13290.0019083007,0.0,1.0
2016-08-12,37.742,37.742,37.3932,37.4999,7199,35.9244718920471,35.9244718920471,35.5924689299373,35.6940306158809,7563.21926781475,0.0,1.0
2016-08-15,38.296,38.385,37.96,37.96,9320,36.4517931105356,36.5365071691015,36.1319737433657,36.1319737433657,9791.52709765711,0.0,1.0
2016-08-16,38.43,38.57,38.24,38.4,337794,36.5793401200617,36.7125981897159,36.398489882674,36.5507848194215,354884.024080041,0.0,1.0
2016-08-17,38.21,38.21,37.9098,38.14,13321,36.3699345820338,36.3699345820338,36.0841912069611,36.3033055472067,13994.9498356105,0.0,1.0
2016-08-18,38.64,38.75,38.3802,38.75,7512,36.7792272245429,36.8839299935569,36.531938320999,36.8839299935569,7892.05488815453,0.0,1.0
2016-08-19,38.72,38.79,38.635,38.75,3028,36.8553746929167,36.9220037277438,36.7744680077696,36.8839299935569,3181.19571370233,0.0,1.0
2016-08-22,38.506,38.67,38.4647,38.4834,7848,36.6516802150168,36.8077825251831,36.6123690844689,36.6301685552012,8245.05414832758,0.0,1.0
2016-08-23,38.4799,38.7592,38.4799,38.5001,3618,36.6268371034599,36.8926869524199,36.6268371034599,36.6460643392243,3801.04560507762,0.0,1.0
2016-08-24,38.1,38.6,38.1,38.6,3425,36.2652318130198,36.741153490356,36.2652318130198,36.741153490356,3598.28114908536,0.0,1.0
2016-08-25,37.9915,38.01,37.9705,37.9705,3609,36.1619568090379,36.1795659110993,36.1419680985897,36.1419680985897,3791.59026775155,0.0,1.0
2016-08-26,38.27,38.7,38.2617,38.6,11285,36.4270451833141,36.8363378258233,36.4191448834703,36.741153490356,11855.9424138477,0.0,1.0
2016-08-29,38.9332,38.98,38.51,38.51,22915,37.0583076961329,37.1028539651316,36.6554875884355,36.6554875884355,24074.3394251945,0.0,1.0
2016-08-30,39.278,39.54,39.0,39.0,17920,37.3865032848239,37.6358862437481,37.121890832225,37.121890832225,18826.6272092291,0.0,1.0
2016-08-31,39.08,39.4,38.96,39.4,10662,37.1980383005988,37.502628174094,37.0838170980381,37.502628174094,11201.4229522768,0.0,1.0
2016-09-01,39.55,39.5647,38.97,38.97,6480,37.6454046772948,37.6593967746085,37.0933355315848,37.0933355315848,6807.84287476589,0.0,1.0
2016-09-02,40.03,40.16,39.51,39.51,10447,38.1022894875376,38.226029123645,37.6073309431079,37.6073309431079,10975.5454494875,0.0,1.0
2016-09-06,41.41,41.4799,40.73,40.75,86848,39.4158333169856,39.4823671674772,38.7685798358083,38.7876167029018,91241.9040104424,0.0,1.0
2016-09-07,41.01,41.49,40.7513,41.41,43875,39.0350959751166,39.4919807853594,38.7888540992628,39.4158333169856,46094.7694645607,0.0,1.0
2016-09-08,41.39,41.4999,41.01,41.18,24477,39.3967964498921,39.5014040345706,39.0350959751166,39.1969093454109,25715.3657477847,0.0,1.0
2016-09-09,40.21,40.8825,40.134,40.75,22205,38.2736212913787,38.9137359473959,38.2012811964236,38.7876167029018,23328.4183694716,0.0,1.0
2016-09-12,40.5,40.756,39.11,39.17,16045,38.5496558642337,38.7933277630298,37.226593601239,37.2837042025193,16856.7652662992,0.0,1.0
2016-09-13,39.91,40.29,39.63,40.29,22414,37.9880682849769,38.3497687597525,37.7215521456686,38.3497687597525,23547.9923140436,0.0,1.0
2016-09-14,40.18,40.63,40.18,40.3,6414,38.2450659907385,38.6733955003411,38.2450659907385,38.3592871932992,6738.50373437475,0.0,1.0
2016-09-15,41.48,41.48,40.5,40.5,28171,39.4824623518127,39.4824623518127,38.5496558642337,38.5496558642337,29596.2564236157,0.0,1.0
2016-09-16,41.21,41.75,41.01,41.64,32186,39.2254646460511,39.7394600575742,39.0350959751166,39.6347572885602,33814.3874640763,0.0,1.0
2016-09-19,41.2599,41.59,41.05,41.41,40226,39.2729616294492,39.5871651208266,39.0731697093035,39.4158333169856,42261.15547536,0.0,1.0
2016-09-20,41.14,41.94,41.01,41.94,6460,39.158835611224,39.920310294962,39.0350959751166,39.920310294962,6786.8310140413,0.0,1.0
2016-09-21,42.24,42.265,41.3,41.3,49963,40.2058633013637,40.2296593852305,39.3111305479716,39.3111305479716,52490.7798691247,0.0,1.0
2016-09-22,42.49,42.6,42.33,42.6,62227,40.4438241400318,40.5485269090458,40.2915292032842,40.5485269090458,65375.2528654409,0.0,1.0
2016-09-23,41.9001,42.22,41.9,42.15,20839,39.8823317451105,40.1868264342703,39.8822365607751,40.1201973994432,21893.3082819825,0.0,1.0
2016-09-26,40.94,41.9,40.92,41.9,20822,38.9684669402895,39.8822365607751,38.9494300731961,39.8822365607751,21875.4482003666,0.0,1.0
2016-09-27,41.71,41.8,41.22,41.22,15020,39.7013863233873,39.7870522253078,39.2349830795978,39.2349830795978,15779.9074041641,0.0,1.0
2016-09-28,41.7,42.56,41.43,42.56,36542,39.6918678898406,40.5104531748589,39.434870184079,40.5104531748589,38390.7707298912,0.0,1.0
2016-09-29,41.4585,41.7499,41.38,41.7499,8685,39.4619977196872,39.7393648732387,39.3872780163454,39.7393648732387,9124.4005196515,0.0,1.0
2016-09-30,41.66,41.68,41.17,41.3,24533,39.6537941556537,39.6728310227471,39.1873909118642,39.3111305479716,25774.1989578135,0.0,1.0
2016-10-03,41.6599,42.53,41.12,42.53,9532,39.6536989713182,40.4818978742187,39.1397987441306,40.4818978742187,10014.2528213377,0.0,1.0
2016-10-04,41.37,41.8599,41.37,41.44,6742,39.3777595827987,39.8440676422527,39.3777595827987,39.4443886176257,7083.09825025796,0.0,1.0
2016-10-05,41.93,42.06,41.8901,42.06,26965,39.9107918614152,40.0345314975227,39.8728133115638,40.0345314975227,28329.2412219232,0.0,1.0
2016-10-06,41.98,43.39,41.935,43.39,202982,39.9583840291489,41.300483159237,39.9155510781886,41.300483159237,213251.475679896,0.0,1.0
2016-10-07,41.6,42.1,41.5298,42.1,9562,39.5966835543733,40.0726052317096,39.5298641508753,40.0726052317096,10045.7706124246,0.0,1.0
2016-10-10,42.365,42.71,42.13,42.71,33933,40.3248437206978,40.6532296780597,40.1011605323497,40.6532296780597,35649.7734983689,0.0,1.0
2016-10-11,41.36,43.0,41.1332,43.0,20741,39.368241149252,40.9292642509148,39.1523630764123,40.9292642509148,21790.350164432,0.0,1.0
2016-10-12,41.43,41.58,41.27,41.58,3856,39.434870184079,39.5776466872799,39.2825752473314,39.5776466872799,4051.08674770019,0.0,1.0
2016-10-13,40.74,41.011,40.42,40.59,15808,38.778098269355,39.0360478184713,38.4735083958599,38.6353217661542,16607.7747167128,0.0,1.0
2016-10-14,40.91,41.58,40.82,41.08,11167,38.9399116396494,39.5776466872799,38.8542457377288,39.1017250099437,11731.9724355726,0.0,1.0
2016-10-17,40.7999,41.0599,40.72,40.84,19496,38.8351136862999,39.0825929585148,38.7590614022616,38.8732826048223,20482.3618343265,0.0,1.0
2016-10-18,41.34,41.91,41.176,41.91,58360,39.3492042821585,39.8917549943218,39.1931019719922,39.8917549943218,61312.6095943421,0.0,1.0
2016-10-19,41.37,41.68,41.1508,41.46,4714,39.3777595827987,39.6728310227471,39.1691155194545,39.4634254847192,4952.49557278493,0.0,1.0
2016-10-20,41.286,41.41,41.07,41.41,3084,39.2978047410062,39.4158333169856,39.092206576397,39.4158333169856,3240.02892373117,0.0,1.0
2016-10-21,41.13,41.2074,40.8501,40.9,7556,39.1493171776773,39.2229898533289,38.8828962227045,38.9303932061026,7938.28098174861,0.0,1.0
2016-10-24,41.18,41.4576,41.18,41.34,11631,39.1969093454109,39.461141060668,39.1969093454109,39.3492042821585,12219.447604383,0.0,1.0
2016-10-25,41.2078,41.55,41.2078,41.55,3126,39.2233705906708,39.5490913866397,39.2233705906708,39.5490913866397,3284.1538312528,0.0,1.0
2016-10-26,40.62,41.1,40.51,41.1,100286,38.6638770667944,39.1207618770371,38.5591742977804,39.1207618770371,105359.773231292,0.0,1.0
2016-10-27,40.556,40.8,40.556,40.74,5135,38.6029590920953,38.8352088706354,38.6029590920953,38.778098269355,5394.79524103747,0.0,1.0
2016-10-28,40.1325,40.521,40.04,40.48,11079,38.1998534313915,38.5696445746818,38.1118079210843,38.5306189971402,11639.5202483845,0.0,1.0
2016-10-31,39.54,40.06,39.44,40.06,10607,37.6358862437481,38.1308447881778,37.5407019082809,38.1308447881778,11143.6403352842,0.0,1.0
2016-11-01,39.32,39.98,39.274,39.98,8627,37.4264807057202,38.054697319804,37.3826959114053,38.054697319804,9063.46612355019,0.0,1.0
2016-11-02,38.7942,39.38,38.61,39.35,13735,36.9260014698334,37.4835913070005,36.7506719239028,37.4550360063604,14429.8953526095,0.0,1.0
2016-11-03,38.75,38.8207,38.54,38.74,20716,36.8839299935569,36.9512253187322,36.6840428890757,36.8744115600102,21764.0853385262,0.0,1.0
2016-11-04,38.47,38.82,38.47,38.82,42797,36.6174138542486,36.950559028384,36.6174138542486,36.950559028384,44962.2301715055,0.0,1.0
2016-11-07,39.53,39.6813,39.17,39.17,12853,37.6263678102014,37.7703817097633,37.2837042025193,37.2837042025193,13503.2722946552,0.0,1.0
2016-11-08,39.4,39.69,39.28,39.28,5507,37.502628174094,37.778662746949,37.3884069715333,37.3884069715333,5785.61585051477,0.0,1.0
2016-11-09,39.11,39.3,38.01,38.42,51588,37.226593601239,37.4074438386267,36.1795659110993,36.569821686515,54197.9935529972,0.0,1.0
2016-11-10,38.1901,39.4,38.09,39.4,33608,36.3509928992758,37.502628174094,36.2557133794731,37.502628174094,35308.3307615944,0.0,1.0
2016-11-11,38.05,38.08,37.13,37.95,41725,36.2176396452862,36.2461949459264,35.3419437589876,36.122455309819,43835.9944366677,0.0,1.0
2016-11-14,36.9,37.76,36.7367,37.52,80289,35.1230197874129,35.9416050724312,34.9675837675949,35.7131626673098,84351.0642858145,0.0,1.0
2016-11-15,37.3601,37.56,37.01,37.13,18037,35.5609629148977,35.7512364014967,35.2277225564269,35.3419437589876,18949.5465944679,0.0,1.0
2016-11-16,37.675,37.7421,37.53,37.59,5461,35.860698387284,35.9245670763826,35.7226811008565,35.7797917021369,5737.28857084823,0.0,1.0
2016-11-17,37.75,37.8812,37.53,37.53,6765,35.9320866388845,36.0569684870175,35.7226811008565,35.7226811008565,7107.26189009123,0.0,1.0
2016-11-18,37.93,38.4,37.83,38.4,6981,36.1034184427255,36.5507848194215,36.0082341072583,36.5507848194215,7334.18998591676,0.0,1.0
2016-11-21,37.97,38.169,37.896,38.15,5105,36.1414921769124,36.3309090044922,36.0710557686666,36.3128239807534,5363.27744995059,0.0,1.0
2016-11-22,38.38,38.38,38.17,38.31,5692,36.5317479523281,36.5317479523281,36.3318608478469,36.465118917501,5979.97556221719,0.0,1.0
2016-11-23,38.32,38.4047,38.285,38.3947,3416,36.4746373510478,36.5552584831885,36.4413228336342,36.5457400496418,3588.82581175929,0.0,1.0
2016-11-25,38.2489,38.3251,38.2158,38.2815,1111,36.4069612885305,36.4794917521566,36.3754552734909,36.4379913818929,1167.20886325076,0.0,1.0
2016-11-28,38.47,38.82,38.3,38.3,13308,36.6174138542486,36.950559028384,36.4556004839543,36.4556004839543,13981.2921261396,0.0,1.0
2016-11-29,38.5,38.718,38.36,38.64,11326,36.6459691548888,36.8534710062074,36.5127110852346,36.7792272245429,11899.0167283331,0.0,1.0
2016-11-30,38.3,38.86,38.2,38.86,4026,36.4556004839543,36.9886327625709,36.3604161484871,36.9886327625709,4229.68756385917,0.0,1.0
2016-12-01,37.23,38.24,37.19,38.2,13928,35.4371280944548,36.398489882674,35.3990543602679,36.3604161484871,14632.6598086017,0.0,1.0
2016-12-02,37.11,37.3985,36.94,36.94,5994,35.3229068918941,35.5975136997171,35.1610935215998,35.1610935215998,6297.25465915844,0.0,1.0
2016-12-05,37.32,37.476,36.78,36.78,24703,35.5227939963753,35.6712815597042,35.0087985848522,35.0087985848522,25952.7997739725,0.0,1.0
2016-12-06,37.19,37.2701,37.1499,37.2701,3042,35.3990543602679,35.4752970129772,35.3608854417455,35.4752970129772,3195.90401620954,0.0,1.0
2016-12-07,37.46,37.4872,37.089,37.2,21276,35.6560520660295,35.6819422052765,35.302918181446,35.4085727938146,22352.4174388146,0.0,1.0
2016-12-08,37.5,37.58,37.21,37.21,11680,35.6941258002164,35.7702732685901,35.4180912273614,35.4180912273614,12270.9266631582,0.0,1.0
2016-12-09,37.38,37.395,37.27,37.27,7534,35.5799045976557,35.5941822479758,35.4752018286417,35.4752018286417,7915.16793495156,0.0,1.0
2016-12-12,36.42,37.0,36.36,37.0,8440,34.6661349771701,35.2182041228801,34.6090243758898,35.2182041228801,8867.00522577532,0.0,1.0
2016-12-13,36.77,37.07,36.59,36.59,28119,34.9992801513055,35.2848331577072,34.8279483474644,34.8279483474644,29541.6255857318,0.0,1.0
2016-12-14,36.25,36.78,36.12,36.78,9297,34.5043216068758,35.0087985848522,34.3805819707684,35.0087985848522,9767.36345782383,0.0,1.0
2016-12-15,35.8,36.3,35.8,36.3,18788,34.0759920972732,34.5519137746094,34.0759920972732,34.5519137746094,19738.5419646761,0.0,1.0
2016-12-16,35.78,35.97,35.68,35.8,15687,34.0569552301798,34.2378054675675,33.9617708947125,34.0759920972732,16480.6529593291,0.0,1.0
2016-12-19,35.65,35.87,35.65,35.77,11072,33.9332155940723,34.1426211321003,33.9332155940723,34.047436796633,11632.1660971309,0.0,1.0
2016-12-20,35.7,35.79,35.61,35.79,125936,33.980807761806,34.0664736637265,33.8951418598854,34.0664736637265,132307.484610573,0.0,1.0
2016-12-21,35.63,35.86,35.63,35.7,29144,33.9141787269789,34.1331026985536,33.9141787269789,33.980807761806,30618.4834478668,0.0,1.0
2016-12-22,35.505,35.6183,35.4,35.55,12379,33.7951983076448,33.9030421597292,33.6952547554042,33.8380312586051,13005.2911954826,0.0,1.0
2016-12-23,34.91,35.105,34.8995,35.04,13180,33.7954838606512,33.9842584052753,33.7853190774792,33.9213335570673,13614.6534222497,0.5953,1.0
2016-12-27,35.11,35.25,35.0,35.14,8785,33.9890987782144,34.1246292205086,33.8826105735547,34.0181410158489,9074.71398440544,0.0,1.0
2016-12-28,35.151,35.5,35.124,35.5,3073,34.0287898363149,34.3666478674626,34.0026518224438,34.3666478674626,3174.34218259281,0.0,1.0
2016-12-29,35.55,35.6,35.35,35.35,4849,34.4150515968534,34.4634553262442,34.2214366792902,34.2214366792902,5008.91156634968,0.0,1.0
2016-12-30,35.27,35.596,35.26,35.46,11334,34.143990712265,34.4595830278929,34.1343099663868,34.32792488395,11707.7755605294,0.0,1.0
2017-01-03,35.65,35.99,35.35,35.35,59101,34.511859055635,34.8410044154924,34.2214366792902,34.2214366792902,61050.0479444901,0.0,1.0
2017-01-04,36.57,36.57,36.23,36.23,20740,35.4024876764256,35.4024876764256,35.0733423165682,35.0733423165682,21423.9690422958,0.0,1.0
2017-01-05,37.49,37.52,36.98,37.02,12289,36.2931162972161,36.3221585348506,35.79939825743,35.8381212409427,12694.2697956014,0.0,1.0
2017-01-06,37.25,37.25,37.16,37.235,25207,36.0607783961403,36.0607783961403,35.9736516832369,36.0462572773231,26038.2829146167,0.0,1.0
2017-01-09,37.86,37.87,37.31,37.47,8086,36.651303894708,36.6609846405862,36.1188628714093,36.2737548054598,8352.66218302815,0.0,1.0
2017-01-10,38.2,38.2,37.8188,38.13,13723,36.9804492545654,36.9804492545654,36.61141922169,36.9126840334183,14175.5606155943,0.0,1.0
2017-01-11,38.2,38.35,37.71,38.35,7752,36.9804492545654,37.1256604427378,36.5060927065356,37.1256604427378,8007.64744531712,0.0,1.0
2017-01-12,38.02,38.02,37.58,37.81,7526,36.8061958287585,36.8061958287585,36.3802430101196,36.6029001653172,7774.19435932104,0.0,1.0
2017-01-13,38.22,38.22,37.7848,38.12,8922,36.9998107463217,36.9998107463217,36.5785046857042,36.9030032875401,9216.23200556235,0.0,1.0
2017-01-17,38.2,38.31,37.915,38.31,17731,36.9804492545654,37.0869374592251,36.7045479970379,37.0869374592251,18315.7374681267,0.0,1.0
2017-01-18,38.25,38.3299,37.9778,38.0929,6058,37.0288529839562,37.1062021435227,36.7653430811527,36.8767684662103,6257.78227860308,0.0,1.0
2017-01-19,38.11,38.44,37.9477,38.44,32868,36.893322541662,37.2127871556412,36.7362040360594,37.2127871556412,33951.9293385814,0.0,1.0
2017-01-20,38.15,38.3,38.051,38.3,6008,36.9320455251746,37.077256713347,36.8362061409808,37.077256713347,6206.13336577209,0.0,1.0
2017-01-23,38.355,38.355,37.8,38.15,4389,37.1305008156768,37.1305008156768,36.593219419439,36.9320455251746,4533.74156830455,0.0,1.0
2017-01-24,38.9428,38.9428,38.58,38.58,5694,37.699535058395,37.699535058395,37.3483175979354,37.3483175979354,5881.77819319346,0.0,1.0
2017-01-25,39.09,39.117,38.63,38.8,2844,37.8420356377215,37.8681736515925,37.3967213273262,37.5612940072549,2937.79016182687,0.0,1.0
2017-01-26,39.38,39.42,38.925,39.42,7900,38.1227772681881,38.1615002517007,37.6823033307319,38.1615002517007,8160.52822729686,0.0,1.0
2017-01-27,39.194,39.415,39.01,39.2,6723,37.9427153948543,38.1566598787616,37.7645896706962,37.9485238423812,6944.7128192553,0.0,1.0
2017-01-30,38.585,39.1299,38.121,39.09,19118,37.3531579708745,37.8806618137753,36.9039713621279,37.8420356377215,19748.4783100584,0.0,1.0
2017-01-31,38.843,38.889,38.33,38.33,8971,37.602921214531,37.6474526455705,37.1062989509814,37.1062989509814,9266.84794013672,0.0,1.0
2017-02-01,38.81,39.27,38.542,39.25,7959,37.5709747531331,38.0162890635283,37.3115307635984,37.996927571772,8221.47394443742,0.0,1.0
2017-02-02,38.995,39.0399,38.924,39.01,5021,37.750068551879,37.7935351008719,37.6813352561441,37.7645896706962,5186.5838264883,0.0,1.0
2017-02-03,39.2199,39.3,38.9445,39.21,5583,37.9677885266788,38.0453313011628,37.7011807851943,37.9582045882594,5767.11760670865,0.0,1.0
2017-02-06,39.3,39.44,39.011,39.22,16415,38.0453313011628,38.180861743457,37.765557745284,37.9678853341376,16956.3380824149,0.0,1.0
2017-02-07,39.605,39.73,39.36,39.36,5226,38.3405940504467,38.4616033739236,38.1034157764318,38.1034157764318,5398.34436909536,0.0,1.0
2017-02-08,40.25,40.3,39.7484,39.88,13087,38.9650021595879,39.0134058889787,38.4794159463394,38.606814562096,13518.586444384,0.0,1.0
2017-02-09,40.5999,40.6,40.255,40.4,13607,39.3037314578646,39.3038282653234,38.969842532527,39.1102133477603,14055.7351378264,0.0,1.0
2017-02-10,40.35,40.39,40.073,40.39,17398,39.0618096183695,39.1005326018821,38.7936529575445,39.1005326018821,17971.7557086722,0.0,1.0
2017-02-13,40.84,40.92,40.654,40.78,23396,39.5361661663992,39.6136121334245,39.3561042930655,39.4780816911303,24167.5592918782,0.0,1.0
2017-02-14,40.89,40.95,40.719,40.95,5975,39.58456989579,39.642654371059,39.4190291412735,39.642654371059,6172.04508330364,0.0,1.0
2017-02-15,41.29,41.29,41.057,41.08,5146,39.9717997309164,39.9717997309164,39.7462383519553,39.768504067475,5315.70610856577,0.0,1.0
2017-02-16,41.33,41.65,41.15,41.49,23019,40.010522714429,40.3203065825301,39.8362692886221,40.1654146484795,23778.1264891325,0.0,1.0
2017-02-17,41.03,41.134,40.74,41.03,11606,39.7201003380842,39.8207800952171,39.4393587076176,39.7201003380842,11988.7456463301,0.0,1.0
2017-02-21,41.41,41.41,41.09,41.35,16292,40.0879686814543,40.0879686814543,39.7781848133532,40.0298842061853,16829.2817568507,0.0,1.0
2017-02-22,41.76,41.77,41.498,41.63,14238,40.4267947871898,40.436475533068,40.1731592451821,40.3009450907738,14707.5444177535,0.0,1.0
2017-02-23,40.95,41.4899,40.89,41.48,20856,39.642654371059,40.1653178410207,39.58456989579,40.1557339026014,21543.7945200637,0.0,1.0
2017-02-24,40.44,40.5782,40.0,40.41,21513,39.1489363312729,39.282724239309,38.7229835126339,39.1198940936384,22222.4612346629,0.0,1.0
2017-02-27,40.7,40.85,40.28,40.28,35396,39.400635724105,39.5458469122774,38.9940443972224,38.9940443972224,36563.2983713164,0.0,1.0
2017-02-28,40.415,40.92,40.39,40.49,22107,39.1247344665775,39.6136121334245,39.1005326018821,39.1973400606637,22836.0503190951,0.0,1.0
2017-03-01,40.87,40.9094,40.47,40.47,11777,39.5652084040337,39.6033505427936,39.1779785689074,39.1779785689074,12165.384928212,0.0,1.0
2017-03-02,40.18,40.68,40.12,40.68,14490,38.8972369384408,39.3812742323487,38.8391524631718,39.3812742323487,14967.8549384217,0.0,1.0
2017-03-03,40.225,40.274,40.0749,40.18,3355,38.9408002948925,38.9882359496955,38.7954922992613,38.8972369384408,3465.64205095961,0.0,1.0
2017-03-06,40.64,40.93,40.22,40.93,62885,39.3425512488361,39.6232928793027,38.9359599219534,39.6232928793027,64958.8376675396,0.0,1.0
2017-03-07,40.35,40.55,40.23,40.55,12483,39.0618096183695,39.2554245359326,38.9456406678316,39.2554245359326,12894.6675773856,0.0,1.0
2017-03-08,40.56,40.6,40.35,40.35,4828,39.2651052818108,39.3038282653234,39.0618096183695,39.0618096183695,4987.21902296066,0.0,1.0
2017-03-09,40.07,40.434,40.043,40.345,6575,38.790748733781,39.143127883746,38.76461071991,39.0569692454304,6791.83203727556,0.0,1.0
2017-03-10,40.47,40.607,40.47,40.607,878,39.1779785689074,39.3106047874381,39.1779785689074,39.3106047874381,906.954909312233,0.0,1.0
2017-03-13,41.33,41.38,41.2298,41.38,11730,40.010522714429,40.0589264438198,39.9135216407298,40.0589264438198,12116.8349501509,0.0,1.0
2017-03-14,40.87,40.87,40.6855,40.85,5631,39.5652084040337,39.5652084040337,39.3865986425817,39.5458469122774,5816.70056302641,0.0,1.0
2017-03-15,41.47,41.47,41.0028,41.066,5969,40.1460531567232,40.1460531567232,39.6937687092956,39.7549510232456,6165.84721376392,0.0,1.0
2017-03-16,41.9,41.955,41.66,41.95,18244,40.562325229484,40.6155693318139,40.3299873284082,40.6107289588748,18845.6553137727,0.0,1.0
2017-03-17,41.9701,41.9701,41.8,41.94,4286,40.6301872580899,40.6301872580899,40.4655177707024,40.6010482129967,4427.3448078727,0.0,1.0
2017-03-20,42.45,42.45,42.14,42.14,19654,41.0947662527827,41.0947662527827,40.7946631305598,40.7946631305598,20302.1546556067,0.0,1.0
2017-03-21,41.4208,42.45,41.39,42.45,13617,40.0984238870027,41.0947662527827,40.0686071896979,41.0947662527827,14066.0649203926,0.0,1.0
2017-03-22,41.5334,41.5733,41.31,41.36,4651,40.2074290855907,40.2460552616446,39.9911612226727,40.0395649520635,4804.38187153895,0.0,1.0
2017-03-23,42.09,42.12,41.6,41.6,10595,40.746259401169,40.7753016388035,40.2719028531393,40.2719028531393,10944.4046288874,0.0,1.0
2017-03-24,42.49,42.49,42.2,42.2,6966,41.1334892362954,41.1334892362954,40.8527476058288,40.8527476058288,7195.72653561391,0.0,1.0
2017-03-27,42.21,42.21,41.7098,41.86,6060,40.8624283517069,40.8624283517069,40.3781974428815,40.5236022459714,6259.84823511633,0.0,1.0
2017-03-28,42.37,42.43,42.154,42.33,9297,41.0173202857575,41.0754047610264,40.8082161747893,40.9785973022448,9603.59885179479,0.0,1.0
2017-03-29,42.36,42.36,42.12,42.1782,3216,41.0076395398793,41.0076395398793,40.7753016388035,40.8316435798144,3322.05807328946,0.0,1.0
2017-03-30,42.11,42.2799,42.0269,42.2,22945,40.7656208929254,40.9300967653953,40.6851738946779,40.8527476058288,23701.6860981426,0.0,1.0
2017-03-31,42.1505,42.17,41.935,42.0,7832,40.8048279137319,40.8237053681943,40.5962078400576,40.6591326882656,8090.28570584671,0.0,1.0
2017-04-03,42.38,42.5,42.15,42.39,19680,41.0270010316356,41.1431699821735,40.804343876438,41.0366817775138,20329.0120902788,0.0,1.0
2017-04-04,42.0919,42.2942,42.08,42.15,8043,40.7480987428859,40.943940232001,40.7365786552909,40.804343876438,8308.2441179935,0.0,1.0
2017-04-05,42.12,42.4662,42.02,42.3083,10380,40.7753016388035,41.1104490611054,40.6784941800219,40.9575900836892,10722.3143037141,0.0,1.0
2017-04-06,41.9231,42.159,41.85,41.91,7316,40.5846877524626,40.8130565477283,40.5139215000932,40.5720059753622,7557.26892543086,0.0,1.0
2017-04-07,42.1,42.15,41.82,41.82,7557,40.7559401470472,40.804343876438,40.4848792624588,40.4848792624588,7806.21668527625,0.0,1.0
2017-04-10,42.26,42.35,42.005,42.1,12094,40.9108320810977,40.9979587940012,40.6639730612047,40.7559401470472,12492.8390355605,0.0,1.0
2017-04-11,42.0204,42.26,41.821,42.2,20169,40.6788814098571,40.9108320810977,40.4858473370466,40.8527476058288,20834.1384577659,0.0,1.0
2017-04-12,41.89,42.092,41.89,42.07,7743,40.5526444836059,40.7481955503447,40.5526444836059,40.7268979094127,7998.35064100754,0.0,1.0
2017-04-13,41.68,42.115,41.68,41.92,15793,40.3493488201645,40.7704612658644,40.3493488201645,40.5816867212403,16313.8256067974,0.0,1.0
2017-04-17,41.98,42.24,41.7,41.72,32442,40.6397711965093,40.8914705893414,40.3687103119209,40.3880718036772,33511.8806012614,0.0,1.0
2017-04-18,41.34,41.47,41.1163,41.47,13380,40.0202034603072,40.1460531567232,39.8036451750127,40.1460531567232,13821.2490735737,0.0,1.0
2017-04-19,41.58,42.0,41.52,41.52,16055,40.252541361383,40.6591326882656,40.194456886114,40.194456886114,16584.4659100318,0.0,1.0
2017-04-20,42.498,42.5346,42.03,42.03,10590,41.1412338329979,41.176665362912,40.6881749259001,40.6881749259001,10939.2397376043,0.0,1.0
2017-04-21,42.69,42.74,42.4964,42.56,22762,41.3271041538585,41.3755078832493,41.1396849136574,41.2012544574425,23512.6510771812,0.0,1.0
2017-04-24,43.01,43.37,42.965,43.0,24493,41.6368880219596,41.9853948735733,41.5933246655079,41.6272072760815,25300.7364393901,0.0,1.0
2017-04-25,43.61,43.84,43.4139,43.49,20594,42.2177327746491,42.4403899298468,42.0278933479784,42.1015638241112,21273.1542168293,0.0,1.0
2017-04-26,43.62,43.87,43.56,43.87,26851,42.2274135205273,42.4694321674812,42.1693290452583,42.4694321674812,27736.4991684997,0.0,1.0
2017-04-27,43.76,44.36,43.64,43.64,26522,42.3629439628215,42.943788715511,42.2467750122836,42.2467750122836,27396.6493220718,0.0,1.0
2017-04-28,43.97,44.18,43.86,44.18,8395,42.5662396262628,42.7695352897042,42.4597514216031,42.7695352897042,8671.85246432369,0.0,1.0
2017-05-01,44.35,44.45,44.1983,44.45,32142,42.9341079696329,43.0309154284144,42.7872510546612,43.0309154284144,33201.9871242754,0.0,1.0
2017-05-02,44.5016,44.6691,44.32,44.39,23047,43.0808680771457,43.2430205706049,42.9050657319984,42.9728309531455,23807.0498803178,0.0,1.0
2017-05-03,44.12,44.58,44.0,44.56,169767,42.7114508144352,43.1567651248305,42.5952818638973,43.1374036330742,175365.619691583,0.0,1.0
2017-05-04,43.59,43.89,43.5768,43.79,13042,42.1983712828928,42.4887936592376,42.1855926983336,42.391986200456,13472.1024228362,0.0,1.0
2017-05-05,43.72,43.72,43.28,43.44,20463,42.3242209793089,42.3242209793089,41.8982681606699,42.0531600947204,21137.8340652121,0.0,1.0
2017-05-08,44.1,44.13,43.91,43.91,9552,42.6920893226789,42.7211315603134,42.5081551509939,42.5081551509939,9867.00830723286,0.0,1.0
2017-05-09,44.87,44.966,44.3,44.59,35080,43.4375067552971,43.5304419157274,42.8857042402421,43.1664458707087,36236.8772422245,0.0,1.0
2017-05-10,45.31,45.43,44.77,44.98,43659,43.8634595739361,43.979628524474,43.3406992965155,43.5439949599568,45098.7977057663,0.0,1.0
2017-05-11,44.75,44.92,44.32,44.88,35950,43.3213378047592,43.4859104846879,42.9050657319984,43.4471875011753,37135.5683254838,0.0,1.0
2017-05-12,44.61,44.76,44.56,44.76,43379,43.185807362465,43.3310185506373,43.1374036330742,43.3310185506373,44809.5637939127,0.0,1.0
2017-05-15,44.92,45.018,44.5376,44.67,24981,43.4859104846879,43.5807817942938,43.1157187623071,43.2438918377339,25804.8298286206,0.0,1.0
2017-05-16,46.0,46.14,45.17,45.17,91851,44.531431039529,44.6669614818232,43.7279291316419,43.7279291316419,94880.0858487904,0.0,1.0
2017-05-17,45.2353,45.85,45.21,45.85,42970,43.7911444022262,44.3862198513566,43.7666521151545,44.3862198513566,44387.0756869552,0.0,1.0
2017-05-18,45.07,45.09,44.5001,44.65,19669,43.6311216728603,43.6504831646166,43.079415965264,43.2245303459776,20317.6493294559,0.0,1.0
2017-05-19,45.76,45.8305,45.49,45.49,15346,44.2990931384532,44.3673423968942,44.0377129997429,44.0377129997429,15852.0843260883,0.0,1.0
2017-05-22,46.36,46.4994,46.04,46.04,51683,44.8799378911427,45.0148874886842,44.5701540230416,44.5701540230416,53387.415236884,0.0,1.0
2017-05-23,45.82,46.48,45.77,46.34,19853,44.3571776137222,44.9961068416806,44.3087738843314,44.8605763993864,20507.717328674,0.0,1.0
2017-05-24,45.52,45.67,45.44,45.65,30040,44.0667552373774,44.2119664255498,43.9893092703521,44.1926049337935,31030.6668288605,0.0,1.0
2017-05-25,46.0,46.0,45.765,45.77,27674,44.531431039529,44.531431039529,44.3039335113923,44.3087738843314,28586.6402736979,0.0,1.0
2017-05-26,45.9,46.043,45.8301,45.89,25215,44.4346235807474,44.5730582468051,44.3669551670591,44.4249428348693,26046.5467406697,0.0,1.0
2017-05-30,45.4768,45.85,45.45,45.81,40371,44.0249344151838,44.3862198513566,43.9989900162303,44.347496867844,41702.3651980001,0.0,1.0
2017-05-31,44.87,45.54,44.75,45.54,59934,43.4375067552971,44.0861167291337,43.3213378047592,44.0861167291337,61910.5188322544,0.0,1.0
2017-06-01,45.31,45.33,44.87,44.87,22902,43.8634595739361,43.8828210656924,43.4375067552971,43.4375067552971,23657.2680331079,0.0,1.0
2017-06-02,45.275,45.36,45.0952,45.36,11791,43.8295769633625,43.9118633033269,43.6555171524732,43.9118633033269,12179.8466238047,0.0,1.0
2017-06-05,45.24,45.35,45.2174,45.27,9408,43.795694352789,43.9021825574487,43.7738158671043,43.8247365904234,9718.25943827959,0.0,1.0
2017-06-06,45.46,45.6199,45.31,45.32,12837,44.0086707621084,44.1634658887002,43.8634595739361,43.8731403198142,13260.3418802291,0.0,1.0
2017-06-07,46.28,46.28,45.83,45.83,11328,44.8024919241174,44.8024919241174,44.3668583596003,44.3668583596003,11701.5776909897,0.0,1.0
2017-06-08,47.27,47.82,46.97,47.61,51285,45.7608857660551,46.2933267893538,45.4704633897104,46.0900311259125,52976.2898907494,0.0,1.0
2017-06-09,46.59,47.689,46.3717,47.5,43997,45.1025950463404,46.16650901835,44.8912643638201,45.9835429212528,45447.9443565038,0.0,1.0
2017-06-12,46.1306,46.3226,45.668,46.17,42169,44.6578615806978,44.8437319015584,44.2100302763741,44.6960037194577,43559.6601034027,0.0,1.0
2017-06-13,46.1992,46.61,46.102,46.61,27011,44.7242714974219,45.1219565380967,44.6301746474862,45.1219565380967,27901.7756895589,0.0,1.0
2017-06-14,46.005,46.6,45.92,46.6,22919,44.5362714124681,45.1122757922185,44.4539850725037,45.1122757922185,23674.8286634705,0.0,1.0
2017-06-15,45.61,45.6914,45.25,45.62,25887,44.1538819502808,44.232683221729,43.8053750986671,44.163562696159,26740.7081291182,0.0,1.0
2017-06-16,45.6851,45.74,45.5186,45.74,10498,44.2265843518258,44.2797316466969,44.0653999329544,44.2797316466969,10844.2057379952,0.0,1.0
2017-06-19,46.96,46.97,46.21,46.21,39652,45.4607826438322,45.4704633897104,44.7347267029703,44.7347267029703,40959.6538314905,0.0,1.0
2017-06-20,46.6418,46.823,46.61,46.79,27064,45.1527413099892,45.3281564253014,45.1219565380967,45.2962099639035,27956.5235371598,0.0,1.0
2017-06-21,47.56,47.56,47.0845,47.09,27423,46.0416273965217,46.0416273965217,45.5813079300153,45.5866323402483,28327.3627312863,0.0,1.0
2017-06-22,47.3,47.478,47.0,47.3,58772,45.7899280036896,45.9622452803208,45.4995056273449,45.7899280036896,60710.1980980622,0.0,1.0
2017-06-23,47.48,47.48,47.3,47.36,18319,45.9641814294965,45.9641814294965,45.7899280036896,45.8480124789586,18923.1286830191,0.0,1.0
2017-06-26,47.6786,48.3481,47.6,48.07,39834,46.1564410426367,46.8045669791794,46.0803503800344,46.5353454363078,41147.6558741953,0.0,1.0
2017-06-27,47.19,47.71,47.19,47.71,22696,45.6834397990299,46.1868385846941,45.6834397990299,46.1868385846941,23444.4745122442,0.0,1.0
2017-06-28,47.29,47.35,46.751,47.11,23833,45.7802472578114,45.8383317330804,45.2584550549787,45.6059938320046,24618.970790021,0.0,1.0
2017-06-29,46.63,47.14,46.22,47.14,29437,45.141318029853,45.6350360696391,44.7444074488485,45.6350360696391,30407.7809401187,0.0,1.0
2017-06-30,46.7943,46.92,46.6,46.74,29657,45.3003726846311,45.4220596603196,45.1122757922185,45.2478062345127,30635.0361565751,0.0,1.0
2017-07-03,46.84,47.064,46.795,47.04,21912,45.3446136932943,45.5614624009651,45.3010503368426,45.5382286108575,22634.6195590543,0.0,1.0
2017-07-05,46.65,46.79,46.41,46.65,20953,45.1606795216093,45.2962099639035,44.9283416205335,45.1606795216093,21643.9934109558,0.0,1.0
2017-07-06,46.52,46.79,46.51,46.59,15738,45.0348298251932,45.2962099639035,45.0251490793151,45.1025950463404,16257.0118026833,0.0,1.0
2017-07-07,46.7075,46.778,46.48,46.48,116210,45.2163438104087,45.2845930688497,44.9961068416806,44.9961068416806,120042.403201793,0.0,1.0
2017-07-10,47.13,47.21,46.82,46.82,22581,45.6253553237609,45.7028012907862,45.325252201538,45.325252201538,23325.682012733,0.0,1.0
2017-07-11,47.8,47.8,47.4656,47.7,25425,46.2739652975975,46.2739652975975,45.9502411554319,46.1771578388159,26263.4721745599,0.0,1.0
2017-07-12,48.87,48.87,48.39,48.53,29016,47.3098051065605,47.3098051065605,46.8451293044089,46.9806597467031,29972.8970940817,0.0,1.0
2017-07-13,48.73,48.98,48.6678,48.77,45403,47.1742746642663,47.4162933112202,47.1140604249041,47.2129976477789,46900.3117853113,0.0,1.0
2017-07-14,49.313,49.37,48.802,48.9,32834,47.7386621489629,47.7938424004684,47.243976034589,47.338847344195,33916.8080778564,0.0,1.0
2017-07-17,48.985,49.5299,48.95,49.5,43573,47.4211336841593,47.9486375270602,47.3872510735858,47.9196920968845,45009.961575697,0.0,1.0
2017-07-18,50.24,50.32,49.6248,49.67,126164,48.6360672918682,48.7135132588935,48.0405078054439,48.0842647768132,130324.668768187,0.0,1.0
2017-07-19,51.26,51.698,51.2,51.29,94989,49.6235033714404,50.0475200409037,49.5654188961714,49.6525456090748,98121.5716180634,0.0,1.0
2017-07-20,51.1675,51.45,51.056,51.32,71366,49.5339564720674,49.8074375431254,49.4260161555259,49.6815878467093,73719.5262619326,0.0,1.0
2017-07-21,50.5,50.58,50.2981,50.58,46970,48.8877666847003,48.9652126517256,48.6923124254203,48.9652126517256,48518.9887134346,0.0,1.0
2017-07-24,50.956,50.9783,50.6786,50.72,36840,49.3292086967443,49.3507967600526,49.0606648060842,49.1007430940198,38054.9189738755,0.0,1.0
2017-07-25,50.95,51.0364,50.83,50.91,40409,49.3234002492174,49.4070418936047,49.2072312986795,49.2846772657048,41741.6183717518,0.0,1.0
2017-07-26,50.97,50.99,50.5135,50.79,36621,49.3427617409738,49.3621232327301,48.9008356916358,49.1685083151669,37828.6967356757,0.0,1.0
2017-07-27,50.65,51.59,50.01,51.17,50077,49.0329778728727,49.9429679854196,48.4134101366705,49.5363766585369,51728.4521567525,0.0,1.0
2017-07-28,51.25,51.4424,50.6,50.73,18277,49.6138226255622,49.800080176258,48.9845741434819,49.110423839898,18879.7435962411,0.0,1.0
2017-07-31,51.51,51.9,51.4148,51.73,60858,49.8655220183943,50.2430711076425,49.7733613176343,50.0784984277138,62864.9907413712,0.0,1.0
2017-08-01,51.33,51.57,51.24,51.57,57567,49.6912685925875,49.9236064936633,49.6041418796841,49.9236064936633,59465.4592988352,0.0,1.0
2017-08-02,50.94,51.64,50.6,51.64,187599,49.3137195033393,49.9913717148104,48.9845741434819,49.9913717148104,193785.687963628,0.0,1.0
2017-08-03,50.95,50.974,50.31,50.64,112647,49.3234002492174,49.346634039325,48.7038325130153,49.0232971269945,116361.901673457,0.0,1.0
2017-08-04,51.28,51.38,51.15,51.2,22683,49.6428648631967,49.7396723219783,49.5170151667806,49.5654188961714,23431.0457949082,0.0,1.0
2017-08-07,52.63,52.67,51.95,51.95,126331,50.9497655567481,50.9884885402607,50.2914748370333,50.2914748370333,130497.176137043,0.0,1.0
2017-08-08,52.93,53.27,52.8226,53.02,146082,51.2401879330928,51.5693332929502,51.1362167223614,51.3273146459963,150899.529683542,0.0,1.0
2017-08-09,52.96,52.98,52.17,52.55,75325,51.2692301707273,51.2885916624836,50.5044512463528,50.8723195897228,77809.0871798907,0.0,1.0
2017-08-10,51.01,52.49,51.0,52.49,120401,49.3814847244864,50.8142351144539,49.3718039786082,50.8142351144539,124371.615075287,0.0,1.0
2017-08-11,50.86,50.9741,50.22,50.55,129177,49.236273536314,49.3467308467838,48.6167058001119,48.9361704140911,133437.032255383,0.0,1.0
2017-08-14,52.183,52.21,51.83,52.0,58143,50.5170362159944,50.5431742298654,50.1753058864954,50.3398785664241,60060.4547746483,0.0,1.0
2017-08-15,52.12,52.18,51.8,52.18,50176,50.456047516962,50.5141319922309,50.1462636488609,50.5141319922309,51830.7170041579,0.0,1.0
2017-08-16,53.39,53.48,52.956,53.0,81298,51.6855022434881,51.7726289563915,51.265357872376,51.3079531542399,83979.0663066811,0.0,1.0
2017-08-17,52.37,53.16,52.35,53.0,169445,50.698066163916,51.4628450882905,50.6787046721596,51.3079531542399,175033.000692951,0.0,1.0
2017-08-18,52.92,53.119,52.398,52.76,282879,51.2305071872147,51.42315403019,50.7251722523748,51.0756152531641,292207.856254368,0.0,1.0
2017-08-21,53.98,54.03,53.12,53.41,99952,52.2566662502995,52.3050699796903,51.4241221047778,51.7048637352444,103248.242705668,0.0,1.0
2017-08-22,54.31,54.4,53.87,54.11,163818,52.5761308642787,52.6632575771821,52.1501780456397,52.3825159467155,169220.432042952,0.0,1.0
2017-08-23,54.75,54.84,54.0,54.31,121905,53.0020836829177,53.0892103958211,52.2760277420558,52.5761308642787,125925.214373243,0.0,1.0
2017-08-24,54.76,55.09,54.5856,55.09,84464,53.0117644287958,53.3312290427751,52.8429322206807,53.3312290427751,87249.4754671395,0.0,1.0
2017-08-25,54.56,55.19,54.5576,55.16,78652,52.8181495112327,53.4280365015566,52.8158261322219,53.3989942639222,81245.8058396648,0.0,1.0
2017-08-28,53.74,54.61,53.57,54.61,89984,52.0243283492237,52.8665532406235,51.859755669295,52.8665532406235,92951.515443681,0.0,1.0
2017-08-29,53.95,54.0972,53.0121,53.28,109680,52.227624012665,52.3701245919915,51.3196668567525,51.5790140388284,113297.055186066,0.0,1.0
2017-08-30,54.46,54.562,54.03,54.12,60571,52.7213420524511,52.8200856604083,52.3050699796903,52.3921966925937,62568.5259817213,0.0,1.0
2017-08-31,55.21,55.3,54.87,55.16,113646,53.447397993313,53.5345247062164,53.1182526334556,53.3989942639222,117393.84695182,0.0,1.0
2017-09-01,55.83,55.92,55.37,55.46,283993,54.0476042377588,54.1347309506622,53.6022899273635,53.6894166402669,293358.594032243,0.0,1.0
2017-09-05,55.28,55.8,54.94,55.69,120623,53.5151632144601,54.0185620001243,53.1860178546027,53.9120737954646,124600.936248257,0.0,1.0
2017-09-06,55.53,55.614,55.2,55.58,95823,53.757181861414,53.8385001267906,53.4377172474348,53.8055855908048,98983.0754840845,0.0,1.0
2017-09-07,56.06,56.1258,55.49,55.6,52236,54.2702613929564,54.3339607008347,53.7184588779014,53.8249470825611,53958.6522127948,0.0,1.0
2017-09-08,55.43,56.0,55.43,55.82,63120,53.6603744026324,54.2121769176875,53.6603744026324,54.0379234918806,65201.5875578453,0.0,1.0
2017-09-11,56.53,56.63,56.22,56.22,121042,54.7252564492299,54.8220639080115,54.425153327007,54.425153327007,125033.754137781,0.0,1.0
2017-09-12,57.23,57.29,56.834,56.89,120153,55.402908660701,55.4609931359699,55.0195511239259,55.0737633008436,124115.436467645,0.0,1.0
2017-09-13,57.68,57.9,57.43,57.43,291830,55.8385422252181,56.0515186345376,55.5965235782641,55.5965235782641,301454.044629373,0.0,1.0
2017-09-14,58.0,58.25,57.67,57.73,93196,56.1483260933192,56.3903447402731,55.8288614793399,55.8869459546089,96269.441603944,0.0,1.0
2017-09-15,57.9,58.13,57.59,57.92,204176,56.0515186345376,56.2741757897352,55.7514155123147,56.0708801262939,210909.368523616,0.0,1.0
2017-09-18,58.77,58.93,58.35,58.38,152230,56.8937435259374,57.0486354599879,56.4871521990547,56.5161944366892,157250.280005241,0.0,1.0
2017-09-19,58.56,58.74,58.31,58.72,317887,56.6904478624961,56.8647012883029,56.4484292155421,56.8453397965466,328370.359062116,0.0,1.0
2017-09-20,58.48,58.97,57.93,58.84,92969,56.6130018954708,57.0873584435005,56.0805608721721,56.9615087470845,96034.9555396913,0.0,1.0
2017-09-21,58.45,58.773,58.0502,58.6,56586,56.5839596578363,56.8966477497008,56.1969234376275,56.7291708460087,58452.1076290912,0.0,1.0
2017-09-22,58.255,58.3,57.93,58.08,44446,56.3951851132122,56.4387484696639,56.0805608721721,56.2257720603444,45911.7515937261,0.0,1.0
2017-09-25,55.47,57.29,55.2046,57.29,273986,53.6990973861451,55.4609931359699,53.4421703905388,55.4609931359699,283021.580618248,0.0,1.0
2017-09-26,55.72,56.22,55.5,55.94,137696,53.941116033099,54.425153327007,53.7281396237796,54.1540924424185,142236.974023528,0.0,1.0
2017-09-27,56.67,56.82,56.3866,56.47,86994,54.8607868915241,55.0059980796965,54.5864345533371,54.6671719739609,89862.9104563877,0.0,1.0
2017-09-28,56.43,56.486,56.06,56.33,60688,54.6284489904483,54.682661167366,54.2702613929564,54.5316415316667,62689.3844377458,0.0,1.0
2017-09-29,57.17,57.3999,56.55,56.78,110469,55.344824185432,55.5673845331709,54.7446179409862,54.9672750961838,114112.075030539,0.0,1.0
2017-10-02,57.7,57.87,57.45,57.45,89202,55.8579037169744,56.0224763969031,55.6158850700205,55.6158850700205,92143.7264470044,0.0,1.0
2017-10-03,58.82,58.82,58.275,58.37,107436,56.9421472553282,56.9421472553282,56.4145466049685,56.506513690811,110979.051978211,0.0,1.0
2017-10-04,58.49,58.67,58.4,58.67,79063,56.6226826413489,56.7969360671558,56.5355559284455,56.7969360671558,81670.3599031357,0.0,1.0
2017-10-05,58.75,58.95,58.6,58.64,102267,56.8743820341811,57.0679969517442,56.7291708460087,56.7678938295213,105639.587369743,0.0,1.0
2017-10-06,58.88,58.91,58.08,58.5,62155,57.0002317305971,57.0292739682316,56.2257720603444,56.6323633872271,64204.7635402072,0.0,1.0
2017-10-09,58.95,59.16,58.76,58.92,64200,57.0679969517442,57.2712926151856,56.8840627800592,57.0389547141098,66317.2040749948,0.0,1.0
2017-10-10,59.6,59.71,59.37,59.48,85404,57.6972454338245,57.8037336384843,57.4745882786269,57.5810764832866,88220.4750283622,0.0,1.0
2017-10-11,59.42,59.505,59.0,59.15,76239,57.5229920080177,57.605278347982,57.116400681135,57.2616118693074,78753.2293064411,0.0,1.0
2017-10-12,59.05,59.39,58.9601,59.25,72967,57.1648044105258,57.4939497703832,57.0777745050812,57.358419328089,75373.324450781,0.0,1.0
2017-10-13,59.93,60.2,59.45,59.46,130518,58.0167100478038,58.278090186514,57.5520342456522,57.5617149915303,134822.25609751,0.0,1.0
2017-10-16,60.65,60.7476,60.3,60.3,160658,58.7137237510312,58.808207830802,58.3748976452956,58.3748976452956,165956.220752033,0.0,1.0
2017-10-17,59.92,60.68,59.89,60.68,185129,58.0070293019256,58.7427659886656,57.9779870642911,58.7427659886656,191234.231669777,0.0,1.0
2017-10-18,60.17,60.323,59.8201,60.0,124893,58.2490479488796,58.3971633608154,57.9103186506028,58.0844752689509,129011.753404024,0.0,1.0
2017-10-19,58.98,59.049,58.38,59.0,155252,57.0970391893787,57.163836335938,56.5161944366892,57.116400681135,160371.940296746,0.0,1.0
2017-10-20,59.29,59.71,59.29,59.67,97743,57.3971423116016,57.8037336384843,57.3971423116016,57.7650106549716,100966.393736795,0.0,1.0
2017-10-23,59.19,59.64,59.18,59.64,105575,57.30033485282,57.7359684173372,57.2906541069419,57.7359684173372,109056.679442641,0.0,1.0
2017-10-24,58.9,59.2824,58.8721,59.25,90191,57.0195932223534,57.3897849447342,56.9925839413534,57.358419328089,93165.3419428015,0.0,1.0
2017-10-25,58.19,59.42,57.7001,59.26,174047,56.3322602650042,57.5229920080177,55.8580005244332,57.3681000739671,179786.766629916,0.0,1.0
2017-10-26,58.0,58.5,57.98,58.5,144973,56.1483260933192,56.6323633872271,56.1289646015629,56.6323633872271,149753.95679695,0.0,1.0
2017-10-27,57.88,58.01,57.25,57.91,198936,56.0321571427813,56.1580068391973,55.4222701524573,56.0611993804158,205496.562458928,0.0,1.0
2017-10-30,58.2,58.61,57.88,57.94,83932,56.3419410108824,56.7388515918868,56.0321571427813,56.0902416180502,86699.9310346177,0.0,1.0
2017-10-31,59.15,59.3,58.5694,58.65,184370,57.2616118693074,57.4068230574798,56.6995477636215,56.7775745753995,190450.201173003,0.0,1.0
2017-11-01,60.02,60.44,59.86,60.29,161279,58.1038367607072,58.5104280875898,57.9489448266567,58.3652168994175,166597.700249394,0.0,1.0
2017-11-02,60.11,60.585,59.76,60.56,133406,58.1909634736106,58.6507989028231,57.8521373678751,58.6265970381277,137805.497302629,0.0,1.0
2017-11-03,60.36,60.53,60.05,60.53,99313,58.4329821205646,58.5975548004933,58.1328789983417,58.5975548004933,102588.169599688,0.0,1.0
2017-11-06,62.28,62.38,61.72,61.72,237302,60.291685329171,60.3884927879526,59.7495635599941,59.7495635599941,245127.806252405,0.0,1.0
2017-11-07,62.17,62.66,62.0,62.66,144918,60.1851971245113,60.659553672541,60.0206244445826,60.659553672541,149697.142992836,0.0,1.0
2017-11-08,62.92,63.28,62.5203,62.73,165464,60.9112530653732,61.2597599169869,60.5243136526231,60.7273188936881,170920.714253348,0.0,1.0
2017-11-09,63.08,63.29,62.3601,63.29,176257,61.0661449994237,61.269440662865,60.3692281036551,61.269440662865,182069.648577046,0.0,1.0
2017-11-10,63.03,63.57,62.9446,63.57,199769,61.0177412700329,61.5405015474535,60.9350677002334,61.5405015474535,206357.033346692,0.0,1.0
2017-11-13,64.26,64.35,63.52,63.8,297405,62.2084730130464,62.2955997259498,61.4920978180627,61.7631587026511,307212.898410028,0.0,1.0
2017-11-14,63.15,63.9489,63.102,63.85,300825,61.1339102205708,61.9073050087769,61.0874426403556,61.8115624320419,310745.684047668,0.0,1.0
2017-11-15,62.64,62.73,61.72,62.5,304754,60.6401921807847,60.7273188936881,59.7495635599941,60.5046617384905,314804.255617928,0.0,1.0
2017-11-16,64.63,64.8,63.552,63.8,396708,62.5666606105382,62.7312332904669,61.5230762048728,61.7631587026511,409790.73822715,0.0,1.0
2017-11-17,64.53,64.88,64.395,64.57,207510,62.4698531517567,62.8086792574922,62.3391630824015,62.5085761352693,214353.318031186,0.0,1.0
2017-11-20,65.83,65.988,65.22,65.46,354220,63.7283501159173,63.8813059007922,63.1378246173496,63.3701625184254,365901.558059885,0.0,1.0
2017-11-21,66.85,67.23,66.71,66.92,446898,64.7157861954894,65.0836545388595,64.5802557531952,64.7835514166365,461635.916926901,0.0,1.0
2017-11-22,67.04,67.24,66.8,67.09,398548,64.8997203671745,65.0933352847376,64.6673824660986,64.9481240965652,411691.41821933,0.0,1.0
2017-11-24,66.1,66.47,65.9797,66.39,225221,63.9897302546275,64.3479178521194,63.8732708817133,64.2704718850941,232648.395934181,0.0,1.0
2017-11-27,64.12,65.2,64.12,65.2,333830,62.0729425707522,63.1184631255933,62.0729425707522,63.1184631255933,344839.131407406,0.0,1.0
2017-11-28,64.54,65.099,64.22,65.0,290315,62.4795338976348,63.0206875922239,62.1697500295338,62.9248482080301,299889.082570594,0.0,1.0
2017-11-29,62.4,64.18,61.61,64.1,510081,60.4078542797089,62.1310270460211,59.6430753553344,62.0535810789958,526902.582114913,0.0,1.0
2017-11-30,61.56,62.17,61.25,62.1,368932,59.5946716259436,60.1851971245113,59.2945685037207,60.1174319033642,381098.734171277,0.0,1.0
2017-12-01,60.47,61.22,60.12,61.0,297358,58.5394703252243,59.2655262660862,58.2006442194888,59.0525498567667,307164.348431967,0.0,1.0
2017-12-04,60.17,61.5,60.01,61.23,443303,58.2490479488796,59.5365871506746,58.094156014829,59.2752070119644,457922.360094352,0.0,1.0
2017-12-05,59.23,59.84,58.3,59.21,432651,57.3390578363327,57.9295833349003,56.4387484696639,57.3196963445764,446919.075704837,0.0,1.0
2017-12-06,57.93,57.95,57.18,57.67,422979,56.0805608721721,56.0999223639284,55.3545049313102,55.8288614793399,436928.11000681,0.0,1.0
2017-12-07,58.68,58.8909,58.04,58.04,284392,56.806616813034,57.0107837436043,56.1870490768318,56.1870490768318,293770.752356634,0.0,1.0
2017-12-08,59.94,60.58,59.8,60.31,330367,58.0263907936819,58.6459585298841,57.8908603513877,58.3845783911738,341261.927704732,0.0,1.0
2017-12-11,61.24,61.27,60.63,60.79,243824,59.2848877578425,59.313929995477,58.6943622592749,58.8492541933254,251864.89044208,0.0,1.0
2017-12-12,59.82,60.42,59.7,60.42,155483,57.910221843144,58.4910665958335,57.7940528926061,58.4910665958335,160610.558274025,0.0,1.0
2017-12-13,60.63,60.89,60.13,60.13,130222,58.6943622592749,58.946061652107,58.2103249653669,58.2103249653669,134516.494533551,0.0,1.0
2017-12-14,59.41,60.0,59.31,59.9,130122,57.5133112621395,58.0844752689509,57.4165038033579,57.9876678101693,134413.196707889,0.0,1.0
2017-12-15,59.45,59.45,58.86,59.45,131808,57.5520342456522,57.5520342456522,56.9808702388408,57.5520342456522,136154.79804855,0.0,1.0
2017-12-18,59.8,60.04,59.31,59.61,333910,57.8908603513877,58.1231982524635,57.4165038033579,57.7069261797027,344921.769667936,0.0,1.0
2017-12-19,59.57,60.5,59.5,60.26,303778,57.6682031961901,58.5685125628588,57.600437975043,58.336174661783,313796.068839466,0.0,1.0
2017-12-20,59.84,60.1,59.48,60.06,348388,57.9295833349003,58.1812827277325,57.5810764832866,58.1425597442198,359877.228867279,0.0,1.0
2017-12-21,61.18,61.39,60.69,60.69,265854,59.2268032825736,59.4300989460149,58.7524467345438,58.7524467345438,274621.401435415,0.0,1.0
2017-12-22,61.4,61.45,61.06,61.18,91114,59.4397796918931,59.4881834212839,59.1106343320357,59.2268032825736,94118.7808736615,0.0,1.0
2017-12-26,60.25,60.91,59.87,60.91,106128,59.1568114898745,59.8048363128341,58.7837062887765,59.8048363128341,108089.192756686,0.8577,1.0
2017-12-27,60.15,60.36,59.89,60.21,74112,59.0586259106382,59.2648156270344,58.8033434046238,59.11753725818,75481.5529698434,0.0,1.0
2017-12-28,60.51,60.99,60.51,60.81,88912,59.4120939958889,59.8833847762231,59.4120939958889,59.7066507335978,90555.0496229317,0.0,1.0
2017-12-29,60.62,60.94,60.48,60.89,148146,59.5200981330488,59.834291986605,59.382638322118,59.7851991969868,150883.664538407,0.0,1.0
2018-01-02,63.05,63.08,61.5,61.61,401426,61.906007708491,61.9354633822619,60.3841312303283,60.4921353674882,408844.153206935,0.0,1.0
2018-01-03,63.43,63.69,63.25,63.55,445786,62.279112909589,62.5343954156034,62.1023788669637,62.3969356046726,454023.903986056,0.0,1.0
2018-01-04,64.03,64.21,63.65,64.02,413604,62.8682263850069,63.0449604276322,62.4951211839089,62.8584078270832,421247.196601618,0.0,1.0
2018-01-05,64.5,64.5,63.87,64.17,259673,63.3296986074175,63.3296986074175,62.7111294582288,63.0056861959377,264471.62813496,0.0,1.0
2018-01-08,64.89,65.08,64.47,64.5,227881,63.7126223664391,63.8991749669881,63.3002429336466,63.3296986074175,232092.12775692,0.0,1.0
2018-01-09,65.16,65.24,64.62,65.17,254271,63.9777234303771,64.0562718937662,63.4475213025011,63.9875419883007,258969.801856583,0.0,1.0
2018-01-10,64.3,64.8,63.9,64.8,188487,63.1333274489449,63.6242553451264,62.7405851319997,63.6242553451264,191970.146192612,0.0,1.0
2018-01-11,64.9,64.99,64.59,64.83,101292,63.7224409243627,63.8108079456754,63.4180656287302,63.6537110188973,103163.825877339,0.0,1.0
2018-01-12,65.27,65.38,64.69,64.99,179698,64.085727567537,64.193731704697,63.5162512079665,63.8108079456754,183018.729835586,0.0,1.0
2018-01-16,63.83,65.4,63.62,64.96,298579,62.6718552265342,64.2133688205442,62.465665510138,63.7813522719045,304096.591701518,0.0,1.0
2018-01-17,64.85,64.97,63.99,64.12,178594,63.6733481347446,63.7911708298281,62.8289521533123,62.9565934063195,181894.328463625,0.0,1.0
2018-01-18,64.68,64.84,64.34,64.84,135145,63.5064326500428,63.6635295768209,63.1726016806394,63.6635295768209,137642.412512272,0.0,1.0
2018-01-19,65.28,65.5,64.89,65.15,148018,64.0955461254607,64.3115543997805,63.7126223664391,63.9679048724535,150753.299161948,0.0,1.0
2018-01-22,65.83,65.83,65.26,65.72,237461,64.6355668112604,64.6355668112604,64.0759090096134,64.5275626741004,241849.161401284,0.0,1.0
2018-01-23,66.09,66.09,65.49,65.74,180300,64.8908493172748,64.8908493172748,64.3017358418569,64.5471997899477,183631.854496745,0.0,1.0
2018-01-24,66.02,66.77,65.35,66.44,266491,64.8221194118093,65.5585112560816,64.1642760309261,65.2344988446018,271415.621390416,0.0,1.0
2018-01-25,65.75,66.0,65.12,66.0,268541,64.5570183478713,64.8024822959621,63.9384491986826,64.8024822959621,273503.50437277,0.0,1.0
2018-01-26,66.86,66.9,65.99,66.14,123087,65.6468782773943,65.6861525090888,64.7926637380384,64.9399421068929,125361.586658019,0.0,1.0
2018-01-29,65.24,65.97,65.1,65.97,242818,64.0562718937662,64.7730266221912,63.9188120828353,64.7730266221912,247305.156102,0.0,1.0
2018-01-30,63.71,64.34,63.35,64.34,365421,62.5540325314507,63.1726016806394,62.2005644462,63.1726016806394,372173.798680283,0.0,1.0
2018-01-31,64.47,64.76,64.14,64.73,188436,63.3002429336466,63.5849811134319,62.9762305221668,63.555525439661,191918.203737929,0.0,1.0
2018-02-01,63.06,64.09,62.86,63.52,168429,61.9158262664147,62.9271377325486,61.7194551079421,62.3674799309017,171541.484309663,0.0,1.0
2018-02-02,61.53,62.95,61.45,62.95,278271,60.4135869040992,61.8078221292547,60.3350384407102,61.8078221292547,283413.309942672,0.0,1.0
2018-02-05,59.66,62.37,59.63,61.16,326423,58.5775165723803,61.2383457696842,58.5480608986094,60.0503002609249,332455.134999395,0.0,1.0
2018-02-06,60.18,60.42,57.4,57.45,385064,59.0880815844091,59.3237269745762,56.3585224816398,56.4076152712579,392179.791569243,0.0,1.0
2018-02-07,58.72,59.9,58.65,59.33,162477,57.654572127559,58.8131619625474,57.5858422220936,58.2535041609005,165479.494304313,0.0,1.0
2018-02-08,56.51,59.68,56.4,58.88,246567,55.4846708264366,58.5971536882275,55.3766666892767,57.8116690543371,251123.435760948,0.0,1.0
2018-02-09,57.13,57.5,55.05,56.64,241957,56.0934214177017,56.4567080608761,54.0511613695866,55.6123120794438,246428.245249412,0.0,1.0
2018-02-12,58.33,58.6,57.6,58.02,151413,57.2716483685374,57.5367494324754,56.5548936401124,56.9672730729049,154211.037076626,0.0,1.0
2018-02-13,59.72,59.78,58.7,58.83,144878,58.6364279199221,58.6953392674638,57.6349350117117,57.7625762647189,147555.273520684,0.0,1.0
2018-02-14,61.9,61.99,59.91,59.91,198640,60.7768735472735,60.8652405685862,58.822980520471,58.822980520471,202310.768592532,0.0,1.0
2018-02-15,63.18,63.48,62.11,63.0,195594,62.0336489614983,62.3282056992072,60.9830632636698,61.8569149188729,199208.480024605,0.0,1.0
2018-02-16,62.78,63.33,62.59,63.05,104518,61.640906644553,62.1809273303527,61.454354044004,61.906007708491,106449.440755911,0.0,1.0
2018-02-20,63.14,63.38,62.5,62.66,88387,61.9943747298037,62.2300201199709,61.3659870226914,61.5230839494695,90020.3478835485,0.0,1.0
2018-02-21,63.37,64.63,63.31,63.77,103527,62.2202015620472,63.4573398604247,62.1612902145054,62.6129438789925,105440.127567856,0.0,1.0
2018-02-22,63.1,63.89,62.901,63.89,164951,61.9551004981092,62.730766574076,61.759711195429,62.730766574076,167999.212596187,0.0,1.0
2018-02-23,64.23,64.23,63.38,63.51,76654,63.0645975434795,63.0645975434795,62.2300201199709,62.3576613729781,78070.5278679616,0.0,1.0
2018-02-26,64.46,64.73,63.86,64.52,418709,63.290424375723,63.555525439661,62.7013109003051,63.3493357232648,426446.534467429,0.0,1.0
2018-02-27,62.64,64.13,62.46,64.01,164880,61.5034468336222,62.9664119642432,61.3267127909968,62.8485892691596,167926.900551433,0.0,1.0
2018-02-28,62.17,63.31,62.06,63.04,108242,61.0419746112116,62.1612902145054,60.9339704740516,61.8961891505674,110242.258427269,0.0,1.0
2018-03-01,61.86,63.11,61.27,62.87,99843,60.737599315579,61.9649190560328,60.1583043980848,61.7292736658657,101688.049076642,0.0,1.0
2018-03-02,62.4,62.4,60.29,60.3,85502,61.2678014434551,61.2678014434551,59.196085721569,59.2059042794926,87082.0345156998,0.0,1.0
2018-03-05,62.58,62.66,61.44,61.79,69038,61.4445354860804,61.5230839494695,60.3252198827865,60.6688694101136,70313.7879686427,0.0,1.0
2018-03-06,63.2,63.55,62.67,63.48,55552,62.0532860773455,62.3969356046726,61.5329025073931,62.3282056992072,56578.5733832678,0.0,1.0
2018-03-07,63.67,63.67,62.73,62.73,68192,62.5147582997562,62.5147582997562,61.5918138549349,61.5918138549349,69452.154308608,0.0,1.0
2018-03-08,63.88,64.48,63.49,64.06,119466,62.7209480161524,63.3100614915702,62.3380242571308,62.8976820587777,121673.67237553,0.0,1.0
2018-03-09,65.43,65.48,64.5,64.5,120998,64.2428244943151,64.2919172839333,63.3296986074175,63.3296986074175,123233.982975026,0.0,1.0
2018-03-12,65.47,66.0,65.26,65.77,112777,64.2820987260097,64.8024822959621,64.0759090096134,64.5766554637186,114861.062976037,0.0,1.0
2018-03-13,64.55,65.98,64.4,65.92,109667,63.3787913970356,64.7828451801148,63.2315130281812,64.723933832573,111693.591719881,0.0,1.0
2018-03-14,64.88,65.27,64.4,64.85,80595,63.7028038085154,64.085727567537,63.2315130281812,63.6733481347446,82084.3555915983,0.0,1.0
2018-03-15,65.68,65.82,65.28,65.67,129037,64.4882884424059,64.6257482533367,64.0955461254607,64.4784698844823,131421.539704362,0.0,1.0
2018-03-16,65.67,65.68,65.23,65.6,35400,64.4784698844823,64.4882884424059,64.0464533358425,64.4097399790168,36054.1744269815,0.0,1.0
2018-03-19,64.71,65.44,64.15,65.27,78300,63.5358883238137,64.2526430522388,62.9860490800904,64.085727567537,79746.945130866,0.0,1.0
2018-03-20,66.05,66.18,65.2,65.2,133385,64.8515750855802,64.9792163385874,64.0169976620716,64.0169976620716,135849.888585959,0.0,1.0
2018-03-21,65.53,65.85,65.07,65.47,64917,64.3410100735514,64.6552039271076,63.8893564090644,64.2820987260097,66116.6339343605,0.0,1.0
2018-03-22,61.96,63.67,61.63,63.67,268060,60.8357848948153,62.5147582997562,60.5117724833355,62.5147582997562,273013.615731544,0.0,1.0
2018-03-23,60.21,61.52,59.97,61.32,288952,59.11753725818,60.4037683461756,58.8818918680128,60.207397187703,294291.689520485,0.0,1.0
2018-03-26,62.25,62.26,60.68,62.05,71044,61.1205230746006,61.1303416325242,59.5790094805906,60.924151916128,72356.8578528383,0.0,1.0
2018-03-27,60.47,62.79,60.12,62.74,175210,59.3728197641944,61.6507252024767,59.0291702368673,61.6016324128585,178447.793823487,0.0,1.0
2018-03-28,59.0,59.81,58.63,59.73,197027,57.9294917494206,58.7247949412347,57.5662051062463,58.6462464778457,200667.961153246,0.0,1.0
2018-03-29,59.82,60.13,58.85,59.14,201230,58.7346134991584,59.0389887947909,57.7822133805662,58.0669515603515,204948.630506822,0.0,1.0
2018-04-02,58.39,59.52,57.69,59.33,258405,57.3305597160792,58.4400567614494,56.643260661425,58.2535041609005,263180.196124411,0.0,1.0
2018-04-03,58.52,59.24,58.03,58.94,133810,57.4582009690864,58.1651371395878,56.9770916308285,57.8705804018789,136282.742374983,0.0,1.0
2018-04-04,58.79,58.87,56.37,56.81,208008,57.7233020330244,57.8018504964135,55.3472110155058,55.7792275641456,211851.884582135,0.0,1.0
2018-04-05,59.11,59.45,58.73,59.12,105535,58.0374958865806,58.371326855984,57.6643906854826,58.0473144445042,107485.234411059,0.0,1.0
2018-04-06,57.39,58.61,57.12,58.0,117097,56.3487039237161,57.5465679903991,56.0836028597781,56.9476359570576,119260.894431533,0.0,1.0
2018-04-09,58.61,59.48,58.43,58.43,170961,57.5465679903991,58.4007825297549,57.3698339477737,57.3698339477737,174120.274412745,0.0,1.0
2018-04-10,60.57,60.65,59.92,60.3,140556,59.4710053434307,59.5495538068197,58.8327990783947,59.2059042794926,143153.405106181,0.0,1.0
2018-04-11,60.03,60.54,59.62,60.02,87387,58.9408032155546,59.4415496696598,58.5382423406857,58.930984657631,89001.8683799615,0.0,1.0
2018-04-12,60.11,60.29,59.8,60.1,44360,59.0193516789437,59.196085721569,58.7149763833111,59.00953312102,45179.7507791215,0.0,1.0
2018-04-13,58.55,60.14,58.3,59.91,119236,57.4876566428573,59.0488073527145,57.2421926947665,58.822980520471,121439.422089705,0.0,1.0
2018-04-16,58.86,59.0,58.18,58.45,116712,57.7920319384898,57.9294917494206,57.1243699996829,57.389471063621,118868.779822652,0.0,1.0
2018-04-17,59.26,59.3,58.3,58.52,79553,58.184774255435,58.2240484871296,57.2421926947665,57.4582009690864,81023.0999488606,0.0,1.0
2018-04-18,59.16,59.26,58.65,59.0,69948,58.0865886761987,58.184774255435,57.5858422220936,57.9294917494206,71240.604316907,0.0,1.0
2018-04-19,59.06,59.48,58.61,59.44,87253,57.9884030969624,58.4007825297549,57.5465679903991,58.3615082980604,88865.3921264808,0.0,1.0
2018-04-20,57.71,58.63,57.56,58.07,75596,56.6628977772723,57.5662051062463,56.5156194084178,57.016365862523,76992.9765531666,0.0,1.0
2018-04-23,57.19,58.08,57.01,57.59,50444,56.1523327652435,57.0261844204466,55.9755987226182,56.5450750821887,51376.1800789451,0.0,1.0
2018-04-24,56.52,57.99,56.06,57.85,116504,55.4944893843603,56.937817399134,55.0428357198733,56.8003575882031,118656.936085905,0.0,1.0
2018-04-25,55.91,56.49,55.07,56.04,110763,54.8955573510188,55.4650337105894,54.0707984854338,55.023198604026,112809.845255812,0.0,1.0
2018-04-26,56.34,56.35,55.65,55.75,145261,55.3177553417349,55.3275738996585,54.6402748450044,54.7384604242407,147945.351170558,0.0,1.0
2018-04-27,56.7,57.24,56.19,56.93,78218,55.6712234269856,56.2014255548617,55.1704769728804,55.8970502592291,79663.4298115718,0.0,1.0
2018-04-30,57.2,57.81,57.12,57.42,80455,56.1621513231671,56.7610833565086,56.0836028597781,56.378159597487,81941.7684610961,0.0,1.0
2018-05-01,57.44,57.44,56.78,57.15,38846,56.3977967133343,56.3977967133343,55.7497718903747,56.113058533549,39563.8547963425,0.0,1.0
2018-05-02,57.4,58.17,57.4,57.6,77076,56.3585224816398,57.1145514417593,56.3585224816398,56.5548936401124,78500.3262184753,0.0,1.0
2018-05-03,57.64,57.77,56.71,57.69,79491,56.5941678718069,56.7218091248141,55.6810419849092,56.643260661425,80959.9542196381,0.0,1.0
2018-05-04,57.87,58.23,57.04,57.34,49827,56.8199947040504,57.1734627893011,56.005054396389,56.299611134098,50747.7782252319,0.0,1.0
2018-05-07,58.45,58.75,57.63,57.63,68840,57.389471063621,57.6840278013299,56.5843493138833,56.5843493138833,70112.1290269324,0.0,1.0
2018-05-08,59.46,59.5,58.56,58.85,56049,58.3811454139077,58.4204196456022,57.4974752007809,57.7822133805662,57084.7576965505,0.0,1.0
2018-05-09,59.0,59.6,58.64,59.6,36637,57.9294917494206,58.5186052248385,57.57602366417,58.5186052248385,37314.0335729187,0.0,1.0
2018-05-10,60.25,60.49,59.37,59.37,103830,59.1568114898745,59.3924568800416,58.292778392595,58.292778392595,105748.726857443,0.0,1.0
2018-05-11,59.74,60.42,59.43,60.4,107098,58.6560650357693,59.3237269745762,58.3516897401368,59.3040898587289,109077.117875166,0.0,1.0
2018-05-14,60.34,60.97,60.2,60.29,134158,59.2451785111872,59.8637476603759,59.1077187002563,59.196085721569,136637.173242231,0.0,1.0
2018-05-15,59.05,59.97,58.7,59.01,73845,57.9785845390388,58.8818918680128,57.6349350117117,57.9393103073443,75209.6189423856,0.0,1.0
2018-05-16,60.15,60.25,59.4,59.4,59561,59.0586259106382,59.1568114898745,58.3222340663659,58.3222340663659,60661.6577131482,0.0,1.0
2018-05-17,59.64,60.15,59.5,60.15,59411,58.557879456533,59.0586259106382,58.4204196456022,59.0586259106382,60508.8857876102,0.0,1.0
2018-05-18,58.81,59.3,58.6,58.96,54493,57.7429391488717,58.2240484871296,57.5367494324754,57.8902175177261,55500.003588969,0.0,1.0
2018-05-21,58.92,59.99,58.85,59.78,40765,57.8509432860316,58.9015289838601,57.7822133805662,58.6953392674638,41518.3169637261,0.0,1.0
2018-05-22,58.87,59.38,58.87,59.14,47682,57.8018504964135,58.3025969505186,57.8018504964135,58.0669515603515,48563.1396900376,0.0,1.0
2018-05-23,59.09,59.21,58.44,58.45,59988,58.0178587707333,58.1356814658169,57.3796525056973,57.389471063621,61096.5484611799,0.0,1.0
2018-05-24,58.76,59.31,58.4283,59.02,65348,57.6938463592535,58.2338670450532,57.3681647929267,57.9491288652679,66555.5986004065,0.0,1.0
2018-05-25,58.78,58.96,58.38,58.39,53604,57.7134834751008,57.8902175177261,57.3207411581556,57.3305597160792,54594.5753102802,0.0,1.0
2018-05-29,58.51,59.21,58.25,58.61,56957,57.4483824111627,58.1356814658169,57.1930999051484,57.5465679903991,58009.5370858076,0.0,1.0
2018-05-30,58.74,58.855,58.387,58.7,68695,57.6742092434063,57.787122659528,57.3276141487021,57.6349350117117,69964.4494989123,0.0,1.0
2018-05-31,59.16,59.49,58.76,58.95,192655,58.0865886761987,58.4106010876786,57.6938463592535,57.8803989598025,196215.168763563,0.0,1.0
2018-06-01,59.77,60.08,59.47,59.48,53685,58.6855207095402,58.9898960051728,58.3909639718313,58.4007825297549,54677.0721500707,0.0,1.0
2018-06-04,60.55,60.7,60.15,60.21,51046,59.4513682275834,59.5986465964379,59.0586259106382,59.11753725818,51989.3047401045,0.0,1.0
2018-06-05,60.95,61.32,60.69,60.7,153623,59.8441105445286,60.207397187703,59.5888280385142,59.5986465964379,156461.876779553,0.0,1.0
2018-06-06,61.5,61.74,61.28,61.33,108639,60.3841312303283,60.6197766204954,60.1681229560084,60.2172157456266,110646.594790193,0.0,1.0
2018-06-07,60.77,61.56,60.5,61.5,150898,59.6673765019033,60.4430425778701,59.4022754379652,60.3841312303283,153686.520132278,0.0,1.0
2018-06-08,60.89,61.11,60.33,60.53,239551,59.7851991969868,60.0012074713067,59.2353599532635,59.4317311117361,243977.783563781,0.0,1.0
2018-06-11,61.42,61.71,61.19,61.19,82406,60.3055827669393,60.5903209467245,60.0797559346958,60.0797559346958,83928.8219725943,0.0,1.0
2018-06-12,61.67,61.99,61.44,61.86,60387,60.55104671503,60.8652405685862,60.3252198827865,60.737599315579,61502.9217831112,0.0,1.0
2018-06-13,61.12,61.93,61.04,61.93,115720,60.0110260292303,60.8063292210444,59.9324775658413,60.8063292210444,117858.448155093,0.0,1.0
2018-06-14,61.81,61.94,61.29,61.49,102711,60.6885065259609,60.8161477789681,60.1779415139321,60.3743126724047,104609.048292929,0.0,1.0
2018-06-15,61.06,61.19,60.59,60.82,112306,59.9521146816886,60.0797559346958,59.4906424592779,59.7164692915214,114381.359129847,0.0,1.0
2018-06-18,60.6,60.6,59.74,60.3,123820,59.5004610172016,59.5004610172016,58.6560650357693,59.2059042794926,126108.132134148,0.0,1.0
2018-06-19,58.81,59.0,58.0,58.9,177744,57.7429391488717,57.9294917494206,56.9476359570576,57.8313061701843,181028.620885576,0.0,1.0
2018-06-20,59.1,59.27,58.85,59.08,80778,58.027677328657,58.1945928133587,57.7822133805662,58.0080402128097,82270.7373407546,0.0,1.0
2018-06-21,58.18,58.8,58.0,58.79,125247,57.1243699996829,57.733120590948,56.9476359570576,57.7233020330244,127561.502385767,0.0,1.0
2018-06-22,58.66,58.82,58.31,58.75,36065,57.5956607800172,57.7527577067953,57.2520112526901,57.6840278013299,36731.4632968669,0.0,1.0
2018-06-25,56.59,58.01,56.09,58.0,134731,55.5632192898257,56.9574545149812,55.0722913936441,56.9476359570576,137220.761997787,0.0,1.0
2018-06-26,56.32,56.8,56.17,56.8,120587,55.2981182258876,55.7694090062219,55.1508398570332,55.7694090062219,122815.387899052,0.0,1.0
2018-06-27,54.04,56.1,53.92,56.1,211797,53.0594870192999,55.0821099515678,52.9416643242163,55.0821099515678,215710.903421226,0.0,1.0
2018-06-28,54.8,54.86,53.69,53.94,183288,53.8056974214958,53.8646087690376,52.7158374919728,52.9613014400636,186675.071253463,0.0,1.0
2018-06-29,55.62,56.17,55.62,55.8,249075,54.6108191712335,55.1508398570332,54.6108191712335,54.7875532138588,253677.782355944,0.0,1.0
2018-07-02,55.26,55.31,54.5,54.6,161060,54.2573510859828,54.306443875601,53.5111406837869,53.6093262630232,164036.30884773,0.0,1.0
2018-07-03,55.2,55.99,55.2,55.99,64630,54.198439738441,54.9741058144078,54.198439738441,54.9741058144078,65824.330316831,0.0,1.0
2018-07-05,54.64,55.37,54.24,55.37,146810,53.6486004947177,54.3653552231427,53.2558581777725,54.3653552231427,149522.975921615,0.0,1.0
2018-07-06,55.46,55.77,54.49,54.66,139897,54.4537222444554,54.758097540088,53.5013221258632,53.668237610565,142482.227113317,0.0,1.0
2018-07-09,56.59,56.78,56.15,56.55,111478,55.5632192898257,55.7497718903747,55.1312027411859,55.5239450581311,113538.058100877,0.0,1.0
2018-07-10,55.93,56.5,55.5,56.5,59636,54.915194466866,55.474852268513,54.4929964761499,55.474852268513,60738.0436759173,0.0,1.0
2018-07-11,55.06,55.36,54.5,54.5,84843,54.0609799275102,54.3555366652191,53.5111406837869,53.5111406837869,86410.856522836,0.0,1.0
2018-07-12,56.48,56.5,56.15,56.15,64331,55.4552151526657,55.474852268513,55.1312027411859,55.1312027411859,65519.8049452585,0.0,1.0
2018-07-13,56.41,56.67,56.2,56.53,55163,55.3864852472003,55.6417677532147,55.1802955308041,55.5043079422839,56182.3848563724,0.0,1.0
2018-07-16,56.45,56.66,56.29,56.55,43762,55.4257594788948,55.6319491952911,55.2686625521168,55.5239450581311,44570.7000359765,0.0,1.0
2018-07-17,56.4,56.51,55.5,55.93,95802,55.3766666892767,55.4846708264366,54.4929964761499,54.915194466866,97572.3734026465,0.0,1.0
2018-07-18,56.15,56.24,55.85,56.11,49801,55.1312027411859,55.2195697624986,54.836646003477,55.0919285094914,50721.2977581387,0.0,1.0
2018-07-19,55.28,55.67,55.28,55.5,44866,54.2769882018301,54.6599119608517,54.2769882018301,54.4929964761499,45695.1014079365,0.0,1.0
2018-07-20,55.47,55.71,55.11,55.49,34223,54.463540802379,54.6991861925462,54.1100727171283,54.4831779182263,34855.4240512596,0.0,1.0
2018-07-23,55.12,55.21,54.83,55.18,85230,54.119891275052,54.2082582963646,53.8351530952667,54.1788026225938,86805.0080907241,0.0,1.0
2018-07-24,55.55,56.4,55.51,56.08,85363,54.5420892657681,55.3766666892767,54.5028150340736,55.0624728357205,86940.4658647013,0.0,1.0
2018-07-25,57.0,57.07,56.18,56.19,57495,55.9657801646945,56.0345100701599,55.1606584149568,55.1704769728804,58557.4790587374,0.0,1.0
2018-07-26,56.17,56.46,55.98,56.02,37363,55.1508398570332,55.4355780368185,54.9642872564842,55.0035614881787,38053.4496925229,0.0,1.0
2018-07-27,55.48,56.38,55.01,56.38,63549,54.4733593603027,55.3570295734294,54.011887137892,55.3570295734294,64723.3539734533,0.0,1.0
2018-07-30,54.35,55.12,54.0,55.12,113554,53.3638623149324,54.119891275052,53.0202127876053,54.119891275052,115652.421550324,0.0,1.0
2018-07-31,53.7,54.09,53.28,54.01,88216,52.7256560498964,53.108579808918,52.3132766171039,53.030031345529,89846.1878884352,0.0,1.0
2018-08-01,52.86,53.42,52.6,52.85,84231,51.9008971843115,52.4507364280348,51.6456146782971,51.8910786263878,85787.5470666406,0.0,1.0
2018-08-02,52.23,52.23,50.8,51.87,262323,51.2823280351227,51.2823280351227,49.8782742520435,50.928859949872,267170.598819466,0.0,1.0
2018-08-03,51.9,52.09,51.74,51.96,102358,50.9583156236429,51.1448682241919,50.8012186968648,51.0172269711847,104249.525028163,0.0,1.0
2018-08-06,51.63,51.87,51.37,51.63,103513,50.6932145597049,50.928859949872,50.4379320536905,50.6932145597049,105425.868854806,0.0,1.0
2018-08-07,52.26,52.5,51.63,51.63,171160,51.3117837088936,51.5474290990607,50.6932145597049,50.6932145597049,174322.951833959,0.0,1.0
2018-08-08,51.8,52.49,51.6,52.49,309909,50.8601300444066,51.5376105411371,50.663758885934,51.5376105411371,315635.964477159,0.0,1.0
2018-08-09,51.92,52.46,51.85,52.35,78289,50.9779527394902,51.5081548673662,50.9092228340248,51.4001507302063,79735.7418563265,0.0,1.0
2018-08-10,51.59,51.76,51.21,51.76,48080,50.6539403280104,50.8208558127121,50.2808351269124,50.8208558127121,48968.4945324653,0.0,1.0
2018-08-13,50.59,51.25,50.38,51.01,114583,49.6720845356473,50.3201093586069,49.4658948192511,50.0844639684398,116700.436959515,0.0,1.0
2018-08-14,48.38,49.21,48.23,49.21,163331,47.5021832345249,48.3171235421863,47.3549048656705,48.3171235421863,166349.275800376,0.0,1.0
2018-08-15,46.49,46.49,45.73,46.15,289930,45.6464757869587,45.6464757869587,44.9002653847628,45.3126448175553,295287.762474993,0.0,1.0
2018-08-16,47.05,47.43,46.99,46.99,156255,46.1963150306821,46.56942023178,46.1374036831403,46.1374036831403,159142.514832994,0.0,1.0
2018-08-17,47.95,48.18,46.77,47.12,589162,47.0799852438088,47.3058120760523,45.9213954088204,46.2650449361475,600049.421292353,0.0,1.0
2018-08-20,48.44,48.61,48.05,48.31,190964,47.5610945820667,47.7280100667684,47.1781708230451,47.4334533290595,194492.919922997,0.0,1.0
2018-08-21,49.55,49.69,49.34,49.42,345061,48.6509545115897,48.7884143225205,48.4447647951935,48.5233132585825,351437.555987251,0.0,1.0
2018-08-22,49.98,50.15,49.63,49.82,224432,49.0731525023058,49.2400679870075,48.7295029749788,48.9160555755277,228579.391949049,0.0,1.0
2018-08-23,48.96,50.19,48.89,50.12,281198,48.0716595940955,49.2793422187021,48.0029296886301,49.2106123132367,286394.399449671,0.0,1.0
2018-08-24,49.39,49.47,49.17,49.27,105989,48.4938575848116,48.5724060482007,48.2778493104918,48.3760348897281,107947.624105688,0.0,1.0
2018-08-27,50.75,50.98,50.25,50.29,193342,49.8291814624254,50.0550082946689,49.3382535662439,49.3775277979384,196914.864182527,0.0,1.0
2018-08-28,50.42,51.0,50.21,50.99,193905,49.5051690509456,50.0746454105162,49.2989793345493,50.0648268525925,197488.268143047,0.0,1.0
2018-08-29,50.65,50.7,50.05,50.51,179459,49.7309958831891,49.7800886728072,49.1418824077712,49.5935360722583,182775.313234228,0.0,1.0
2018-08-30,48.86,50.05,48.71,50.05,235117,47.9734740148592,49.1418824077712,47.8261956460047,49.1418824077712,239461.845444876,0.0,1.0
2018-08-31,49.4,49.46,48.85,48.85,106926,48.5036761427353,48.562587490277,47.9636554569356,47.9636554569356,108901.939400549,0.0,1.0
2018-09-04,48.79,49.22,48.46,49.22,79601,47.9047441093938,48.3269421001099,47.580731697914,48.3269421001099,81071.9869650327,0.0,1.0
2018-09-05,47.14,48.05,47.06,48.05,359175,46.2846820519947,47.1781708230451,46.2061335886057,47.1781708230451,365812.375700879,0.0,1.0
2018-09-06,46.88,47.45,46.61,47.24,275768,46.0293995459803,46.5890573476273,45.7642984820423,46.382867631231,280864.055745194,0.0,1.0
2018-09-07,46.75,47.3,46.46,46.52,61873,45.9017582929731,46.4417789787728,45.6170201131879,45.6759314607296,63016.3823254415,0.0,1.0
2018-09-10,45.4,46.49,45.26,46.49,179759,44.576252973283,45.6464757869587,44.4387931623522,45.6464757869587,183080.857085304,0.0,1.0
2018-09-11,45.3,45.34,44.43,44.97,299041,44.4780673940467,44.5173416257412,43.6238528546908,44.1540549825669,304567.129232175,0.0,1.0
2018-09-12,45.91,46.19,44.79,45.05,325727,45.0769994273882,45.3519190492498,43.9773209399415,44.2326034459559,331746.273264898,0.0,1.0
2018-09-13,47.51,47.7,47.1,47.23,284581,46.6479686951691,46.8345212957181,46.2454078203002,46.3730490733074,289839.915610306,0.0,1.0
2018-09-14,47.07,47.82,46.79,47.7,153634,46.2159521465293,46.9523439908016,45.9410325246677,46.8345212957181,156473.080054093,0.0,1.0
2018-09-17,46.03,46.58,45.93,46.47,153982,45.1948221224717,45.7348428082714,45.0966365432354,45.6268386711115,156827.510921341,0.0,1.0
2018-09-18,46.66,46.9,46.33,46.41,175555,45.8133912716605,46.0490366618276,45.4893788601807,45.5679273235697,178799.169252224,0.0,1.0
2018-09-19,47.96,47.98,46.99,47.11,303250,47.0898038017325,47.1094409175797,46.1374036831403,46.2552263782238,308853.909462772,0.0,1.0
2018-09-20,48.43,48.58,47.93,48.08,497527,47.5512760241431,47.6985543929975,47.0603481279616,47.207626496816,506721.051981154,0.0,1.0
2018-09-21,48.52,49.3,48.52,49.28,155536,47.6396430454558,48.405490563499,47.6396430454558,48.3858534476517,158410.228069915,0.0,1.0
2018-09-24,47.84,47.91,47.28,47.91,83075,46.9719811066489,47.0407110121143,46.4221418629256,47.0407110121143,84610.1847604941,0.0,1.0
2018-09-25,48.02,48.15,47.79,47.99,93964,47.1487151492742,47.2763564022814,46.9228883170307,47.1192594755033,95700.4080750535,0.0,1.0
2018-09-26,48.42,48.98,48.33,48.42,90138,47.5414574662195,48.0912967099428,47.4530904449068,47.5414574662195,91803.7054943293,0.0,1.0
2018-09-27,48.56,48.6,48.18,48.52,110789,47.6789172771503,47.7181915088448,47.3058120760523,47.6396430454558,112836.325722906,0.0,1.0
2018-09-28,48.05,48.35,47.92,48.27,78051,47.1781708230451,47.472727560754,47.0505295700379,47.394179097365,79493.3437344728,0.0,1.0
2018-10-01,48.05,48.51,48.0,48.51,89215,47.1781708230451,47.6298244875321,47.129078033427,47.6298244875321,90863.6489125186,0.0,1.0
2018-10-02,46.78,47.18,46.5,47.17,118385,45.931213966744,46.3239562836893,45.6562943448824,46.3141377257656,120572.696032153,0.0,1.0
2018-10-03,46.72,47.25,46.68,47.18,68193,45.8723026192023,46.3926861891547,45.8330283875077,46.3239562836893,69453.1727881116,0.0,1.0
2018-10-04,45.18,46.35,44.91,46.35,158507,44.3602446989631,45.5090159760279,44.0951436350251,45.5090159760279,161436.130675073,0.0,1.0
2018-10-05,44.27,44.87,43.73,44.85,430040,43.4667559279128,44.0558694033306,42.9365538000367,44.0362322874833,437986.925722574,0.0,1.0
2018-10-08,43.47,43.64,42.75,43.1,215896,42.6812712940223,42.848186778724,41.9743351235209,42.317984650848,219885.65090643,0.0,1.0
2018-10-09,42.85,43.37,42.75,43.09,94251,42.0725207027572,42.583085714786,41.9743351235209,42.3081660929243,95992.711692583,0.0,1.0
2018-10-10,41.14,42.75,41.1,42.66,536100,40.3935472978164,41.9743351235209,40.3542730661218,41.8859681022082,546006.861873017,0.0,1.0
2018-10-11,41.0,41.31,40.1,40.26,359414,40.2560874868855,40.5604627825181,39.3724172737588,39.5295142005369,366055.792302236,0.0,1.0
2018-10-12,42.93,43.0,42.06,42.54,1542809,42.1510691661462,42.2197990716117,41.2968546267904,41.7681454071246,1571319.34444963,0.0,1.0
2018-10-15,42.2,42.47,41.72,42.26,198506,41.4343144377212,41.6994155016592,40.9630236573869,41.493225785263,202174.292339051,0.0,1.0
2018-10-16,43.14,43.24,42.37,42.57,112818,42.3572588825425,42.4554444617788,41.6012299224229,41.7976010808955,114902.820635684,0.0,1.0
2018-10-17,42.31,43.27,42.13,43.27,111201,41.5423185748812,42.4849001355497,41.3655845322558,42.4849001355497,113255.939278383,0.0,1.0
2018-10-18,40.81,41.98,40.6,41.98,518931,40.0695348863366,41.2183061634013,39.8633451699403,41.2183061634013,528520.58727593,0.0,1.0
2018-10-19,40.97,42.05,40.87,41.58,170740,40.2266318131146,41.2870360688667,40.1284462338783,40.8255638464561,173895.190442453,0.0,1.0
2018-10-22,42.44,43.0,42.08,42.71,106911,41.6699598278883,42.2197990716117,41.3164917426376,41.9350608918264,108886.662207995,0.0,1.0
2018-10-23,41.4,41.68,40.39,40.98,224280,40.6488298038308,40.9237494256924,39.6571554535441,40.2364503710383,228424.583064503,0.0,1.0
2018-10-24,39.18,40.98,39.14,40.93,234764,38.4691099447848,40.2364503710383,38.4298357130902,40.1873575814201,239102.32218011,0.0,1.0
2018-10-25,40.05,40.17,39.25,39.51,109062,39.3233244841406,39.4411471792242,38.5378398502502,38.7931223562646,111077.411620211,0.0,1.0
2018-10-26,39.43,40.03,38.43,38.61,204041,38.7145738928755,39.3036873682934,37.7327181005125,37.9094521431378,207811.576391405,0.0,1.0
2018-10-29,38.2,39.55,37.63,39.51,248104,37.506891268269,38.8323965879591,36.947233466622,38.7931223562646,252688.838757961,0.0,1.0
2018-10-30,38.74,38.74,37.92,38.32,125420,38.037093396145,38.037093396145,37.2319716464073,37.6247139633525,127737.699339888,0.0,1.0
2018-10-31,40.81,40.96,39.89,39.89,291801,40.0695348863366,40.216813255191,39.1662275573625,39.1662275573625,297193.337626204,0.0,1.0
2018-11-01,43.59,43.63,41.0,41.68,392902,42.7990939891059,42.8383682208004,40.2560874868855,40.9237494256924,400162.633918358,0.0,1.0
2018-11-02,43.43,45.34,43.0,45.34,619025,42.6419970623278,44.5173416257412,42.2197990716117,44.5173416257412,630464.274707973,0.0,1.0
2018-11-05,43.35,43.6,42.94,43.43,104243,42.5634485989387,42.8089125470295,42.1608877240699,42.6419970623278,106169.358892425,0.0,1.0
2018-11-06,43.26,43.85,42.95,43.23,188734,42.4750815776261,43.0543764951203,42.1707062819935,42.4456259038552,192221.710629998,0.0,1.0
2018-11-07,44.21,44.25,43.55,44.13,182862,43.407844580371,43.4471188120655,42.7598197574113,43.3292961169819,186241.198984935,0.0,1.0
2018-11-08,42.58,43.52,42.41,43.39,406436,41.8074196388192,42.7303640836405,41.6405041541175,42.6027228306333,413946.735519906,0.0,1.0
2018-11-09,41.31,41.82,40.85,41.82,396805,40.5604627825181,41.0612092366232,40.1088091180311,41.0612092366232,404137.759420859,0.0,1.0
2018-11-12,40.33,41.26,40.05,41.26,236503,39.5982441060023,40.5113699928999,39.3233244841406,40.5113699928999,240873.458036848,0.0,1.0
2018-11-13,41.42,42.04,40.97,41.09,171997,40.668466919678,41.2772175109431,40.2266318131146,40.3444545081982,175175.419178462,0.0,1.0
2018-11-14,42.13,42.52,41.85,42.0,388866,41.3655845322558,41.7485082912774,41.0906649103941,41.2379432792486,396052.050641881,0.0,1.0
2018-11-15,43.58,43.8,42.5,42.6,332244,42.7892754311822,43.0052837055021,41.7288711754301,41.8270567546664,338383.704189776,0.0,1.0
2018-11-16,43.47,43.6,42.85,43.48,172473,42.6812712940223,42.8089125470295,42.0725207027572,42.6910898519459,175660.215422169,0.0,1.0
2018-11-19,42.35,43.35,42.27,43.35,178970,41.5815928065757,42.5634485989387,41.5030443431866,42.5634485989387,182277.276756974,0.0,1.0
2018-11-20,41.41,41.88,41.0,41.06,195883,40.6586483617544,41.120120584165,40.2560874868855,40.3149988344273,199502.820601142,0.0,1.0
2018-11-21,42.54,43.08,42.42,42.42,111116,41.7681454071246,42.2983475350007,41.6503227120411,41.6503227120411,113169.368520579,0.0,1.0
2018-11-23,41.73,42.0234,41.57,41.9,26318,40.9728422153106,41.2609187047899,40.8157452885325,41.1397577000123,26804.3435754039,0.0,1.0
2018-11-26,42.57,42.74,42.25,42.42,113194,41.7976010808955,41.9645165655973,41.4834072273394,41.6503227120411,115285.768929033,0.0,1.0
2018-11-27,42.94,42.95,42.2,42.56,107314,42.1608877240699,42.1707062819935,41.4343144377212,41.7877825229719,109297.109447941,0.0,1.0
2018-11-28,44.13,44.16,42.94,43.88,298533,43.3292961169819,43.3587517907528,42.1608877240699,43.0838321688912,304049.741644353,0.0,1.0
2018-11-29,43.03,43.49,42.64,43.33,188660,42.2492547453826,42.7009084098696,41.866330986361,42.5438114830915,192146.343146732,0.0,1.0
2018-11-30,43.98,44.08,42.97,43.27,157411,43.1820177481275,43.2802033273638,42.1903433978408,42.4849001355497,160319.877139141,0.0,1.0
2018-12-03,45.22,46.42,45.12,46.18,543984,44.3995189306577,45.5777458814933,44.3013333514213,45.3421004913262,554036.554279297,0.0,1.0
2018-12-04,44.05,45.54,43.99,45.41,214758,43.2507476535929,44.7137127842138,43.1918363060511,44.5860715312066,218726.621231347,0.0,1.0
2018-12-06,43.01,43.11,41.7,42.26,228422,42.2296176295353,42.3278032087716,40.9433865415397,41.493225785263,232643.125168361,0.0,1.0
2018-12-07,42.21,43.54,42.1,43.09,146866,41.4441329956448,42.7500011994877,41.3361288584849,42.3081660929243,149580.010773816,0.0,1.0
2018-12-10,42.03,42.4,41.38,41.81,130154,41.2673989530195,41.6306855961938,40.6291926879835,41.0513906786996,132559.181309869,0.0,1.0
2018-12-11,42.77,43.2,42.39,43.01,131569,41.9939722393682,42.4161702300843,41.6208670382702,42.2296176295353,134000.329807444,0.0,1.0
2018-12-12,43.45,43.99,43.34,43.63,146902,42.661634178175,43.1918363060511,42.5536300410151,42.8383682208004,149616.676035945,0.0,1.0
2018-12-13,43.25,43.76,43.12,43.76,127549,42.4652630197024,42.9660094738076,42.3376217666952,42.9660094738076,129906.042203025,0.0,1.0
2018-12-14,42.57,42.93,42.22,42.51,230404,41.7976010808955,42.1510691661462,41.4539515535685,41.7386897333538,234661.751544471,0.0,1.0
2018-12-17,41.2,42.35,41.04,42.06,278816,40.4524586453581,41.5815928065757,40.2953617185801,41.2968546267904,283968.381272127,0.0,1.0
2018-12-18,40.75,41.6,40.63,41.6,257696,40.0106235387948,40.8452009623034,39.8928008437112,40.8452009623034,262458.094156368,0.0,1.0
2018-12-19,39.86,41.2235,39.43,40.74,213394,39.1367718835916,40.4755322564787,38.7145738928755,40.0008049808711,217337.415188455,0.0,1.0
2018-12-20,39.53,40.0,39.17,39.67,328963,38.8127594721118,39.2742316945225,38.4592913868611,38.9502192830427,335042.072938507,0.0,1.0
2018-12-21,38.97,40.0,38.86,39.79,341803,38.2629202283885,39.2742316945225,38.1549160912286,39.0680419781262,348119.349764564,0.0,1.0
2018-12-24,38.75,39.32,38.28,38.72,82299,38.2134346964534,38.7755419939238,37.7499427143287,38.1838501018497,83454.5828013722,0.1696,1.0
2018-12-26,39.96,39.99,38.22,38.96,158244,39.4066800121362,39.4362646067399,37.6907735251213,38.4205268586794,160465.947348332,0.0,1.0
2018-12-27,39.74,39.77,38.69,38.69,217282,39.1897263183757,39.2193109129794,38.154265507246,38.154265507246,220332.916077325,0.0,1.0
2018-12-28,39.82,40.23,39.58,40.1,542940,39.2686185706523,39.6729413635696,39.0319418138226,39.5447414536202,550563.569255726,0.0,1.0
2018-12-31,39.37,40.55,39.21,40.24,344283,38.8248496515967,39.9885103726758,38.6670651470436,39.6828028951042,349117.171904942,0.0,1.0
2019-01-02,39.4,39.54,38.45,38.75,271583,38.8544342462004,38.9924956876843,37.9175887504164,38.2134346964534,275396.371291815,0.0,1.0
2019-01-03,37.92,38.68,37.8,38.52,190955,37.3949275790842,38.1444039757114,37.2765892006694,37.9866194711584,193636.251459143,0.0,1.0
2019-01-04,39.81,40.1,38.58,38.8,97494,39.2587570391177,39.5447414536202,38.0457886603658,38.2627423541263,98862.9399584075,0.0,1.0
2019-01-07,40.58,40.62,39.8,40.18,174795,40.0180949672795,40.0575410934178,39.2488955075831,39.6236337058967,177249.344472786,0.0,1.0
2019-01-08,40.8,41.11,40.21,40.99,74858,40.23504866104,40.5407561386116,39.6532183005004,40.4224177601968,75909.1016822211,0.0,1.0
2019-01-09,42.09,42.26,41.37,41.45,196275,41.5071862289994,41.674832265087,40.7971559585104,40.876048210787,199030.951036335,0.0,1.0
2019-01-10,42.27,42.34,41.59,41.89,530127,41.6846937966216,41.7537245173636,41.0141096522709,41.309955598308,537570.65841314,0.0,1.0
2019-01-11,41.8,41.97,41.5,41.92,67201,41.2212018144969,41.3888478505845,40.9253558684598,41.3395401929117,68144.5876479058,0.0,1.0
2019-01-14,41.0,41.27,40.83,41.27,143993,40.4322792917314,40.6985406431647,40.2646332556437,40.6985406431647,146014.845153865,0.0,1.0
2019-01-15,41.57,42.0,41.46,41.46,309767,40.9943865892018,41.4184324451882,40.8859097423215,40.8859097423215,314116.523294726,0.0,1.0
2019-01-16,42.25,42.4,41.86,41.93,131636,41.6649707335525,41.812893706571,41.2803710037043,41.3494017244463,133484.337132182,0.0,1.0
2019-01-17,42.58,42.96,41.81,41.82,176409,41.9904012741932,42.3651394725068,41.2310633460314,41.240924877566,178886.007088874,0.0,1.0
2019-01-18,43.64,43.99,43.17,43.24,235905,43.0357236168575,43.3808772205674,42.5722316347328,42.6412623554747,239217.406721317,0.0,1.0
2019-01-22,41.9,42.98,41.6,42.98,228328,41.3198171298425,42.384862535576,41.0239711838055,42.384862535576,231534.015988915,0.0,1.0
2019-01-23,42.11,42.48,41.81,42.42,154381,41.5269092920685,41.8917859588475,41.2310633460314,41.8326167696401,156548.705907224,0.0,1.0
2019-01-24,42.84,42.89,42.42,42.49,112146,42.246801094092,42.2961087517648,41.8326167696401,41.9016474903821,113720.672703711,0.0,1.0
2019-01-25,44.12,44.27,43.25,43.5,216031,43.5090771305168,43.6570001035353,42.6511238870093,42.8976621753735,219064.350443665,0.0,1.0
2019-01-28,43.63,43.77,42.99,43.59,164479,43.0258620853229,43.1639235268069,42.3947240671105,42.9864159591846,166788.494691149,0.0,1.0
2019-01-29,43.29,43.8,43.14,43.8,181515,42.6905700131476,43.1935081214106,42.5426470401291,43.1935081214106,184063.701833449,0.0,1.0
2019-01-30,44.03,44.15,43.36,43.76,2109694,43.4203233467057,43.5386617251205,42.7596007338896,43.1540619952723,2139316.79131651,0.0,1.0
2019-01-31,44.9,45.09,44.22,44.37,277415,44.2782765902131,44.4656456893699,43.6076924458625,43.755615418881,281310.260001248,0.0,1.0
2019-02-01,44.63,45.0,44.42,44.63,174537,44.0120152387798,44.3768919055588,43.8049230765538,44.0120152387798,176987.721824118,0.0,1.0
2019-02-04,44.84,45.01,44.54,44.74,86000,44.2191074010057,44.3867534370934,43.9232614549687,44.12049208566,87207.5495561065,0.0,1.0
2019-02-05,45.81,45.81,45.01,45.15,196024,45.1756759598589,45.1756759598589,44.3867534370934,44.5248148785773,198776.426676584,0.0,1.0
2019-02-06,45.23,45.94,45.2,45.94,110192,44.6037071308539,45.3038758698083,44.5741225362502,45.3038758698083,111739.236054494,0.0,1.0
2019-02-07,44.08,44.94,43.75,44.94,335901,43.4696310043785,44.3177227163514,43.1442004637377,44.3177227163514,340617.477947043,0.0,1.0
2019-02-08,44.66,44.7,43.96,44.06,434428,44.0415998333835,44.0810459595218,43.3512926259637,43.4499079413094,440527.922541398,0.0,1.0
2019-02-11,45.21,45.57,45.09,45.1,137549,44.5839840677848,44.9389992030292,44.4656456893699,44.4755072209045,139480.363184801,0.0,1.0
2019-02-12,45.9,46.05,45.62,45.73,209022,45.26442974367,45.4123527166885,44.9883068607021,45.0967837075823,211956.935154843,0.0,1.0
2019-02-13,46.17,46.69,46.14,46.48,210227,45.5306910951034,46.0434907349009,45.5011065004996,45.836398572675,213178.854889902,0.0,1.0
2019-02-14,45.95,46.02,45.51,46.0,128867,45.3137374013428,45.3827681220848,44.8798300138218,45.3630450590157,130676.45684473,0.0,1.0
2019-02-15,45.09,45.74,44.98,45.74,146447,44.4656456893699,45.1066452391169,44.3571688424897,45.1066452391169,148503.302440036,0.0,1.0
2019-02-19,45.82,45.9022,45.1,45.18,271461,45.1855374913934,45.2665992806076,44.4755072209045,44.5543994731811,275272.658256398,0.0,1.0
2019-02-20,46.15,46.75,46.03,46.11,99364,45.5109680320342,46.1026599241083,45.3926296536194,45.4715219058959,100759.197140616,0.0,1.0
2019-02-21,46.12,46.68,45.92,46.62,235892,45.4813834374305,46.0336292033664,45.2841528067391,45.9744600141589,239204.224184757,0.0,1.0
2019-02-22,47.95,48.015,47.0,47.0,254442,47.2860437082566,47.3501436632313,46.3491982124725,46.3491982124725,258014.689815754,0.0,1.0
2019-02-25,48.94,49.15,48.6101,49.02,472430,48.2623353301789,48.4694274924048,47.9370034048534,48.3412275824554,479063.519032457,0.0,1.0
2019-02-26,48.3,48.4,47.65,48.21,212761,47.6311973119665,47.7298126273121,46.9901977622195,47.5424435281554,215748.435477985,0.0,1.0
2019-02-27,47.83,48.0,47.51,47.75,141073,47.1677053298417,47.3353513659294,46.8521363207355,47.0888130775652,143053.844634054,0.0,1.0
2019-02-28,47.66,48.01,47.3,47.95,114594,47.0000592937541,47.345212897464,46.6450441585096,47.2860437082566,116203.045742238,0.0,1.0
2019-03-01,47.83,48.25,47.68,48.21,199768,47.1677053298417,47.5818896542936,47.0197823568232,47.5424435281554,202572.997206096,0.0,1.0
2019-03-04,48.32,48.7,47.6,48.7,184293,47.6509203750356,48.0256585733492,46.9408901045467,48.0256585733492,186880.708492367,0.0,1.0
2019-03-05,49.8,49.98,48.79,48.81,265683,49.1104270421518,49.287934609774,48.1144123571603,48.1341354202295,269413.527775756,0.0,1.0
2019-03-06,49.41,50.0,49.38,49.85,419659,48.7258273123036,49.3076576728431,48.6962427176999,49.1597346998246,425551.546967047,0.0,1.0
2019-03-07,47.4,48.85,47.21,48.85,334125,46.7436594738553,48.1735815463677,46.5562903746985,48.1735815463677,338816.540644582,0.0,1.0
2019-03-08,46.79,46.94,45.95,46.08,358099,46.1421060502466,46.2900290232651,45.3137374013428,45.4419373112922,363127.166145258,0.0,1.0
2019-03-11,48.38,48.48,47.51,47.51,168619,47.710089564243,47.8087048795887,46.8521363207355,46.8521363207355,170986.625565129,0.0,1.0
2019-03-12,48.43,48.77,48.15,48.7,135044,47.7593972219159,48.0946892940912,47.4832743389479,48.0256585733492,136940.189793661,0.0,1.0
2019-03-13,48.54,48.74,48.27,48.43,177259,47.8678740687961,48.0651046994875,47.6016127173628,47.7593972219159,179747.942171696,0.0,1.0
2019-03-14,47.93,48.05,47.55,48.05,114968,47.2663206451874,47.3846590236022,46.8915824468738,47.3846590236022,116582.29717868,0.0,1.0
2019-03-15,48.69,48.7907,48.41,48.5,102513,48.0157970418146,48.1151026643678,47.7396741588467,47.8284279426578,103952.413112153,0.0,1.0
2019-03-18,49.08,49.31,48.83,49.15,95580,48.4003967716628,48.6272119969579,48.1538584832986,48.4694274924048,96922.0649601472,0.0,1.0
2019-03-19,48.9,49.3,48.75,49.12,252095,48.2228892040406,48.6173504654233,48.0749662310221,48.4398428978011,255634.734945891,0.0,1.0
2019-03-20,48.24,48.63,47.67,48.48,644052,47.5720281227591,47.9566278526072,47.0099208252886,47.8087048795887,653095.310543133,0.0,1.0
2019-03-21,48.48,48.48,47.8,47.8,157415,47.8087048795887,47.8087048795887,47.138120735238,47.138120735238,159625.307132262,0.0,1.0
2019-03-22,47.05,48.15,47.02,48.07,250777,46.3985058701454,47.4832743389479,46.3689212755417,47.4043820866714,254298.22854688,0.0,1.0
2019-03-25,47.61,47.66,46.94,47.0,245520,46.9507516360812,47.0000592937541,46.2900290232651,46.3491982124725,248967.413569945,0.0,1.0
2019-03-26,47.72,48.0,47.51,47.87,99504,47.0592284829615,47.3353513659294,46.8521363207355,47.20715145598,100901.162918963,0.0,1.0
2019-03-27,47.69,48.05,47.54,47.8,47044,47.0296438883578,47.3846590236022,46.8817209153393,47.138120735238,47704.557689738,0.0,1.0
2019-03-28,48.1,48.24,47.62,47.87,77292,47.4339666812751,47.5720281227591,46.9606131676158,47.20715145598,78377.2781429137,0.0,1.0
2019-03-29,49.11,49.18,48.55,48.66,155776,48.4299813662665,48.4990120870085,47.8777356003307,47.9862124472109,157963.293484326,0.0,1.0
2019-04-01,50.31,50.44,49.68,49.81,285191,49.6133651504148,49.7415650603642,48.9920886637369,49.1202885736863,289195.444947157,0.0,1.0
2019-04-02,50.0,50.33,49.87,50.15,317473,49.3076576728431,49.6330882134839,49.1794577628937,49.4555806458617,321930.725351463,0.0,1.0
2019-04-03,50.64,51.07,50.4,50.43,441877,49.9387956910555,50.362841547042,49.7021189342259,49.7317035288296,448081.51599074,0.0,1.0
2019-04-04,51.05,51.07,50.53,50.7,222331,50.3431184839728,50.362841547042,49.8303188441753,49.9979648802629,225452.810469287,0.0,1.0
2019-04-05,51.89,51.98,51.23,51.35,313403,51.1714871328766,51.2602409166877,50.5206260515951,50.6389644300099,317803.577366656,0.0,1.0
2019-04-08,51.85,51.91,51.34,51.72,163922,51.1320410067383,51.1912101959457,50.6291028984753,51.0038410967889,166223.673701582,0.0,1.0
2019-04-09,51.72,52.07,51.65,52.07,143331,51.0038410967889,51.3489947004988,50.934810376047,51.3489947004988,145343.549830538,0.0,1.0
2019-04-10,51.72,52.0,51.51,51.92,415021,51.0038410967889,51.2799639797569,50.796748934563,51.2010717274803,420848.423538661,0.0,1.0
2019-04-11,50.93,51.3,50.76,51.3,456363,50.224780105558,50.5896567723371,50.0571340694704,50.5896567723371,462770.917884575,0.0,1.0
2019-04-12,51.67,51.95,51.51,51.65,201663,50.9545334391161,51.230656322084,50.796748934563,50.934810376047,204494.605420152,0.0,1.0
2019-04-15,50.66,51.59,50.49,51.59,215302,49.9585187541247,50.8756411868396,49.790872718037,50.8756411868396,218325.114354986,0.0,1.0
2019-04-16,51.11,51.2393,50.84,51.15,135967,50.4022876731803,50.5297972759222,50.1360263217469,50.4417337993185,137876.149889478,0.0,1.0
2019-04-17,51.47,51.77,51.3,51.59,193885,50.7573028084247,51.0531487544618,50.5896567723371,50.8756411868396,196607.392391694,0.0,1.0
2019-04-18,51.68,51.77,51.36,51.67,111196,50.9643949706507,51.0531487544618,50.6488259615445,50.9545334391161,112757.333493498,0.0,1.0
2019-04-22,51.46,51.47,51.0,51.18,151167,50.7474412768902,50.7573028084247,50.2938108263,50.4713183939222,153289.577252883,0.0,1.0
2019-04-23,51.96,52.02,51.48,51.48,166687,51.2405178536186,51.299687042826,50.7671643399593,50.7671643399593,169027.497823939,0.0,1.0
2019-04-24,51.35,52.08,51.26,51.83,479171,50.6389644300099,51.3588562320334,50.5502106461988,51.1123179436692,485899.171259873,0.0,1.0
2019-04-25,50.63,50.7,50.13,50.7,228048,49.928934159521,49.9979648802629,49.4358575827925,49.9979648802629,231250.08443222,0.0,1.0
2019-04-26,50.93,50.93,50.43,50.67,172859,50.224780105558,50.224780105558,49.7317035288296,49.9683802856592,175286.1605665,0.0,1.0
2019-04-29,50.95,51.04,50.75,50.79,76535,50.2445031686272,50.3332569524383,50.0472725379358,50.0867186640741,77609.6488985651,0.0,1.0
2019-04-30,51.13,51.3,50.77,50.9,123395,50.4220107362494,50.5896567723371,50.0669956010049,50.1951955109543,125127.622993904,0.0,1.0
2019-05-01,50.91,51.74,50.86,51.35,129744,50.2050570424889,51.0235641598581,50.155749384816,50.6389644300099,131565.771041947,0.0,1.0
2019-05-02,50.77,51.28,50.42,50.9,454255,50.0669956010049,50.5699337092679,49.721841997295,50.1951955109543,460633.318879176,0.0,1.0
2019-05-03,51.76,51.8,51.28,51.4,73583,51.0432872229272,51.0827333490655,50.5699337092679,50.6882720876827,74616.1990579882,0.0,1.0
2019-05-06,49.92,49.98,48.89,49.32,376305,49.2287654205666,49.287934609774,48.213027672506,48.6370735284925,381588.801578031,0.0,1.0
2019-05-07,48.2,49.47,47.88,49.31,593395,47.5325819966208,48.784996501511,47.2170129875146,48.6272119969579,601727.021730765,0.0,1.0
2019-05-08,48.05,48.41,47.77,48.11,169914,47.3846590236022,47.7396741588467,47.1085361406343,47.4438282128097,172299.809014841,0.0,1.0
2019-05-09,47.65,47.88,46.42,46.94,222275,46.9901977622195,47.2170129875146,45.7772293834676,46.2900290232651,225396.024157948,0.0,1.0
2019-05-10,48.0,48.32,47.15,48.19,117537,47.3353513659294,47.6509203750356,46.4971211854911,47.5227204650862,119187.36921135,0.0,1.0
2019-05-13,45.92,46.38,45.77,46.02,310571,45.2841528067391,45.7377832573293,45.1362298337206,45.3827681220848,314931.812478948,0.0,1.0
2019-05-14,46.91,47.04,46.06,46.65,266973,46.2604444286614,46.3886443386108,45.4222142482231,46.0040446087626,270721.641019098,0.0,1.0
2019-05-15,47.63,47.87,47.07,47.17,223016,46.9704746991504,47.20715145598,46.4182289332145,46.5168442485602,226147.428741914,0.0,1.0
2019-05-16,47.6,47.99,47.33,47.63,350090,46.9408901045467,47.3254898343948,46.6746287531133,46.9704746991504,355005.709582527,0.0,1.0
2019-05-17,45.35,46.1,45.28,45.75,359138,44.7220455092687,45.4616603743614,44.6530147885267,45.1165067706515,364180.755028849,0.0,1.0
2019-05-20,43.49,44.44,43.4,44.44,267088,42.887800643839,43.824646139623,42.7990468600278,43.824646139623,270838.255765597,0.0,1.0
2019-05-21,44.48,44.6,43.99,44.18,201047,43.8640922657613,43.9824306441761,43.3808772205674,43.5682463197242,203869.955995425,0.0,1.0
2019-05-22,44.19,44.63,43.99,44.53,126363,43.5781078512588,44.0120152387798,43.3808772205674,43.9133999234341,128137.297494864,0.0,1.0
2019-05-23,42.51,42.75,42.19,42.71,320290,41.9213705534512,42.1580473102809,41.605801544345,42.1186011841426,324787.279620062,0.0,1.0
2019-05-24,42.15,42.88,42.15,42.8,588053,41.5663554182068,42.2862472202303,41.5663554182068,42.2073549679537,596310.013245547,0.0,1.0
2019-05-28,42.35,43.19,42.35,42.77,70189,41.7635860488981,42.5919546978019,41.7635860488981,42.17777037335,71174.5429743437,0.0,1.0
2019-05-29,42.63,42.69,42.21,42.22,107162,42.0397089318661,42.0988781210735,41.6255246074142,41.6353861389487,108666.690994552,0.0,1.0
2019-05-30,42.5,42.62,42.37,42.5,52312,41.9115090219167,42.0298474003315,41.7833091119673,41.9115090219167,53046.5271206865,0.0,1.0
2019-05-31,42.25,42.38,42.03,42.08,125941,41.6649707335525,41.7931706435018,41.4480170397919,41.4973246974648,127709.372077274,0.0,1.0
2019-06-03,42.13,42.49,41.85,42.39,96990,41.5466323551376,41.9016474903821,41.2705094721697,41.8030321750364,98351.8631563578,0.0,1.0
2019-06-04,42.41,42.49,41.57,41.67,91049,41.8227552381055,41.9016474903821,40.9943865892018,41.0930019045475,92327.4439480691,0.0,1.0
2019-06-05,42.16,42.95,41.78,42.86,71478,41.5762169497413,42.3552779409723,41.2014787514277,42.2665241571611,72481.6421764114,0.0,1.0
2019-06-06,42.06,42.18,41.86,41.88,67306,41.4776016343956,41.5959400128105,41.2803710037043,41.3000940667734,68251.0619816664,0.0,1.0
2019-06-07,42.87,43.095,42.34,42.34,90786,42.2763856886957,42.4982701482235,41.7537245173636,41.7537245173636,92060.7510930312,0.0,1.0
2019-06-10,43.95,44.329,43.52,43.52,152076,43.3414310944291,43.7151831395893,42.9173852384427,42.9173852384427,154211.340770866,0.0,1.0
2019-06-11,44.67,45.1,44.51,44.85,113092,44.0514613649181,44.4755072209045,43.893676860365,44.2289689325403,114679.955748828,0.0,1.0
2019-06-12,43.54,43.96,43.38,43.74,85071,42.9371083015118,43.3512926259637,42.7793237969587,43.1343389322032,86265.5052126457,0.0,1.0
2019-06-13,43.67,43.91,43.48,43.91,40249,43.0653082114612,43.3019849682908,42.8779391123044,43.3019849682908,40814.1472335317,0.0,1.0
2019-06-14,42.84,43.04,42.79,43.04,64042,42.246801094092,42.4440317247834,42.1974934364192,42.4440317247834,64941.2312636299,0.0,1.0
2019-06-17,43.02,43.17,42.85,42.85,55871,42.4243086617142,42.5722316347328,42.2566626256266,42.2566626256266,56655.5000145259,0.0,1.0
2019-06-18,44.68,45.07,43.52,43.52,304107,44.0613228964526,44.4459226263008,42.9173852384427,42.9173852384427,308377.049684406,0.0,1.0
2019-06-19,44.92,45.18,44.65,45.13,171354,44.2979996532823,44.5543994731811,44.0317383018489,44.5050918155082,173760.028449268,0.0,1.0
2019-06-20,45.65,46.15,45.35,45.8,110228,45.0178914553058,45.5109680320342,44.7220455092687,45.1658144283243,111775.741540355,0.0,1.0
2019-06-21,45.1,45.49,45.1,45.38,91768,44.4755072209045,44.8601069507527,44.4755072209045,44.7516301038724,93056.539624009,0.0,1.0
2019-06-24,44.94,45.21,44.75,45.21,61846,44.3177227163514,44.5839840677848,44.1303536171946,44.5839840677848,62714.3966261274,0.0,1.0
2019-06-25,43.75,44.46,43.63,44.36,150751,43.1442004637377,43.8443692026921,43.0258620853229,43.7457538873464,152867.736082937,0.0,1.0
2019-06-26,44.66,44.77,44.28,44.28,59162,44.0415998333835,44.1500766802637,43.6668616350699,43.6668616350699,59992.7098469578,0.0,1.0
2019-06-27,45.48,45.49,45.03,45.18,80144,44.8502454192181,44.8601069507527,44.4064765001625,44.5543994731811,81269.3238561,0.0,1.0
2019-06-28,45.35,45.6,45.09,45.6,115595,44.7220455092687,44.9685837976329,44.4656456893699,44.9685837976329,117218.10105742,0.0,1.0
2019-07-01,46.98,48.11,46.8,47.7,616031,46.3294751494034,47.4438282128097,46.1519675817812,47.0395054198924,624680.860006951,0.0,1.0
2019-07-02,46.57,46.76,46.47,46.69,122530,45.9251523564861,46.1125214556429,45.8265370411404,46.0434907349009,124250.477291973,0.0,1.0
2019-07-03,46.22,46.35,46.01,46.27,93517,45.5799987527762,45.7081986627256,45.3729065905503,45.629306410449,94830.0978120745,0.0,1.0
2019-07-05,45.64,45.95,45.33,45.95,99323,45.0080299237712,45.3137374013428,44.7023224461996,45.3137374013428,100717.621448386,0.0,1.0
2019-07-08,44.64,45.0,44.62,44.93,67764,44.0218767703143,44.3768919055588,44.0021537072452,44.3078611848168,68715.4928851163,0.0,1.0
2019-07-09,44.68,44.72,44.16,44.2,27877,44.0613228964526,44.1007690225909,43.5485232566551,43.5879693827933,28268.4285927393,0.0,1.0
2019-07-10,44.66,45.16,44.61,44.91,120613,44.0415998333835,44.5346764101119,43.9922921757106,44.2881381217477,122306.560169891,0.0,1.0
2019-07-11,44.32,44.63,44.21,44.48,100230,43.7063077612082,44.0120152387798,43.5978309143279,43.8640922657613,101637.35688382,0.0,1.0
2019-07-12,44.39,44.44,44.19,44.39,89296,43.7753384819501,43.824646139623,43.5781078512588,43.7753384819501,90549.829594908,0.0,1.0
2019-07-15,45.12,45.2,44.84,44.84,120417,44.4952302839736,44.5741225362502,44.2191074010057,44.2191074010057,122107.808080206,0.0,1.0
2019-07-16,44.92,45.17,44.87,45.04,56923,44.2979996532823,44.5445379416465,44.2486919956094,44.4163380316971,57722.2714346773,0.0,1.0
2019-07-17,44.7,45.13,44.7,45.0,65783,44.0810459595218,44.5050918155082,44.0810459595218,44.3768919055588,66706.677121504,0.0,1.0
2019-07-18,44.38,44.44,44.1,44.24,111497,43.7654769504156,43.824646139623,43.4893540674476,43.6274155089316,113062.559916944,0.0,1.0
2019-07-19,44.41,44.84,44.41,44.7,90151,43.7950615450193,44.2191074010057,43.7950615450193,44.0810459595218,91416.8348840994,0.0,1.0
2019-07-22,44.25,44.65,44.24,44.65,28461,43.6372770404662,44.0317383018489,43.6274155089316,44.0317383018489,28860.6286967017,0.0,1.0
2019-07-23,45.21,45.22,44.74,44.74,138703,44.5839840677848,44.5938455993193,44.12049208566,44.12049208566,140650.566814891,0.0,1.0
2019-07-24,45.7,45.72,45.24,45.24,54141,45.0671991129786,45.0869221760478,44.6135686623885,44.6135686623885,54901.2086106647,0.0,1.0
2019-07-25,45.51,46.0,45.44,45.99,63133,44.8798300138218,45.3630450590157,44.8107992930798,45.3531835274811,64019.4677456473,0.0,1.0
2019-07-26,45.51,45.72,45.41,45.64,74113,44.8798300138218,45.0869221760478,44.7812146984761,45.0080299237712,75153.6409331595,0.0,1.0
2019-07-29,45.46,45.59,45.23,45.4,113823,44.830522356149,44.9587222660984,44.6037071308539,44.7713531669416,115421.219920055,0.0,1.0
2019-07-30,45.04,45.12,44.81,44.84,50579,44.4163380316971,44.4952302839736,44.189522806402,44.2191074010057,51289.1935930036,0.0,1.0
2019-07-31,44.68,45.07,44.21,44.83,84771,44.0613228964526,44.4459226263008,43.5978309143279,44.2092458694712,85961.2928304733,0.0,1.0
2019-08-01,43.38,45.34,43.28,44.89,428032,42.7793237969587,44.7121839777342,42.680708481613,44.2684150586786,434042.114553481,0.0,1.0
2019-08-02,42.72,43.21,42.61,43.2,70384,42.1284627156772,42.611677760871,42.0199858687969,42.6018162293365,71372.2810227557,0.0,1.0
2019-08-05,40.72,41.48,40.24,41.23,509796,40.1561564087634,40.9056328053907,39.6828028951042,40.6590945170264,516954.185273313,0.0,1.0
2019-08-06,41.14,41.69,40.89,41.45,359203,40.5703407332153,41.1127249676166,40.3238024448511,40.876048210787,364246.667711653,0.0,1.0
2019-08-07,41.14,41.18,40.33,40.47,283165,40.5703407332153,40.6097868593536,39.7715566789153,39.9096181203992,287140.99732622,0.0,1.0
2019-08-08,41.99,41.99,41.59,41.77,95697,41.4085709136537,41.4085709136537,41.0141096522709,41.1916172198932,97040.7077891943,0.0,1.0
2019-08-09,41.27,41.64,41.14,41.51,72228,40.6985406431647,41.0634173099438,40.5703407332153,40.9352173999944,73242.1731318426,0.0,1.0
2019-08-12,41.3,41.5,41.03,41.33,84321,40.7281252377684,40.9253558684598,40.4618638863351,40.7577098323721,85504.9742572146,0.0,1.0
2019-08-13,42.69,42.94,41.01,41.25,256860,42.0988781210735,42.3454164094377,40.4421408232659,40.6788175800956,260466.641616064,0.0,1.0
2019-08-14,41.77,42.04,41.53,42.0,108969,41.1916172198932,41.4578785713265,40.9549404630635,41.4184324451882,110499.063576504,0.0,1.0
2019-08-15,42.47,42.65,42.01,42.5,167437,41.881924427313,42.0594319949352,41.4282939767228,41.9115090219167,169788.02877937,0.0,1.0
2019-08-16,43.36,43.4,42.79,42.79,77036,42.7596007338896,42.7990468600278,42.1974934364192,42.1974934364192,78117.6835767931,0.0,1.0
2019-08-19,45.26,45.29,44.76,44.82,137268,44.6332917254576,44.6628763200613,44.1402151487292,44.1993843379366,139195.417586833,0.0,1.0
2019-08-20,45.05,45.45,45.05,45.33,70652,44.4261995632317,44.8206608246144,44.4261995632317,44.7023224461996,71644.0440841631,0.0,1.0
2019-08-21,45.35,45.52,45.21,45.52,61598,44.7220455092687,44.8896915453564,44.5839840677848,44.8896915453564,62462.9143901982,0.0,1.0
2019-08-22,44.78,45.15,44.56,45.15,32755,44.1599382117983,44.5248148785773,43.9429845180378,44.5248148785773,33214.9219268636,0.0,1.0
2019-08-23,43.59,44.79,43.57,44.44,464322,42.9864159591846,44.1697997433329,42.9666928961155,43.824646139623,470841.672383611,0.0,1.0
2019-08-26,44.31,44.53,44.19,44.38,72117,43.6964462296736,43.9133999234341,43.5781078512588,43.7654769504156,73129.6145504387,0.0,1.0
2019-08-27,44.63,45.08,44.5,44.65,70525,44.0120152387798,44.4557841578354,43.8838153288304,44.0317383018489,71515.2608423768,0.0,1.0
2019-08-28,44.79,44.87,44.24,44.25,50932,44.1697997433329,44.2486919956094,43.6274155089316,43.6372770404662,51647.1501626932,0.0,1.0
2019-08-29,45.48,45.75,45.29,45.29,82907,44.8502454192181,45.1165067706515,44.6628763200613,44.6628763200613,84071.1198959084,0.0,1.0
2019-08-30,45.28,45.48,45.03,45.38,36327,44.6530147885267,44.8502454192181,44.4064765001625,44.7516301038724,36837.0773572637,0.0,1.0
2019-09-03,45.96,46.18,45.78,45.78,141739,45.3235989328774,45.5405526266379,45.1460913652552,45.1460913652552,143729.196122476,0.0,1.0
2019-09-04,46.46,46.79,46.33,46.68,43184,45.8166755096058,46.1421060502466,45.6884755996564,46.0336292033664,43790.3583724524,0.0,1.0
2019-09-05,47.68,47.76,47.08,47.14,573913,47.0197823568232,47.0986746090998,46.4280904647491,46.4872596539565,581971.469632485,0.0,1.0
2019-09-06,47.79,47.98,47.63,47.76,189483,47.1282592037035,47.3156283028603,46.9704746991504,47.0986746090998,192143.58270395,0.0,1.0
2019-09-09,48.58,48.72,48.19,48.19,182259,47.9073201949344,48.0453816364183,47.5227204650862,47.5227204650862,184818.148541237,0.0,1.0
2019-09-10,48.2,48.21,47.75,48.21,108124,47.5325819966208,47.5424435281554,47.0888130775652,47.5424435281554,109642.198700052,0.0,1.0
2019-09-11,48.55,48.61,48.09,48.39,113416,47.8777356003307,47.9369047895381,47.4241051497405,47.7199510957776,115008.505121574,0.0,1.0
2019-09-12,48.69,48.95,48.36,48.93,70772,48.0157970418146,48.2721968617134,47.6903665011739,48.2524737986443,71765.7290370322,0.0,1.0
2019-09-13,48.95,49.15,48.76,48.95,230642,48.2721968617134,48.4694274924048,48.0848277625566,48.2721968617134,233880.507496739,0.0,1.0
2019-09-16,48.51,48.73,48.34,48.56,172082,47.8382894741924,48.0552431679529,47.6706434381047,47.8875971318653,174498.250496673,0.0,1.0
2019-09-17,48.13,48.18,47.8,48.04,69213,47.4635512758788,47.5128589335516,47.138120735238,47.3747974920677,70184.8386910093,0.0,1.0
2019-09-18,48.18,48.24,47.83,48.07,60644,47.5128589335516,47.5720281227591,47.1677053298417,47.4043820866714,61495.5190148898,0.0,1.0
2019-09-19,48.57,49.0,48.45,48.45,139898,47.8974586633998,48.3215045193863,47.779120284985,47.779120284985,141862.346137211,0.0,1.0
2019-09-20,48.31,48.87,48.15,48.61,109803,47.641058843501,48.1933046094369,47.4832743389479,47.9369047895381,111344.773998944,0.0,1.0
2019-09-23,47.89,48.1,47.8,48.1,40348,47.2268745190492,47.4339666812751,47.138120735238,47.4339666812751,40914.5373196486,0.0,1.0
2019-09-24,47.1,48.1,46.86,48.05,132217,46.4478135278182,47.4339666812751,46.2111367709886,47.3846590236022,134073.495112322,0.0,1.0
2019-09-25,47.23,47.3,46.45,46.62,26546,46.5760134377676,46.6450441585096,45.8068139780713,45.9744600141589,26918.7396571675,0.0,1.0
2019-09-26,46.87,47.11,46.71,46.88,47222,46.2209983025231,46.4576750593528,46.0632137979701,46.2308598340577,47885.0570364938,0.0,1.0
2019-09-27,45.56,47.37,45.28,47.1,97990,44.9291376714947,46.7140748792516,44.6530147885267,46.4478135278182,99365.9044302659,0.0,1.0
2019-09-30,45.76,46.09,45.65,45.75,53567,45.126368302186,45.4517988428268,45.0178914553058,45.1165067706515,54319.1489194414,0.0,1.0
2019-10-01,45.46,45.74,45.25,45.62,32994,44.830522356149,45.1066452391169,44.623430193923,44.9883068607021,33457.2777913276,0.0,1.0
2019-10-02,45.51,45.55,45.12,45.15,48031,44.8798300138218,44.9192761399601,44.4952302839736,44.5248148785773,48705.4164270855,0.0,1.0
2019-10-03,46.33,46.47,45.59,45.64,41535,45.6884755996564,45.8265370411404,44.9587222660984,45.0080299237712,42118.2043117777,0.0,1.0
2019-10-04,46.48,46.63,46.26,46.53,29828,45.836398572675,45.9843215456935,45.6194448789145,45.8857062303478,30246.8231181342,0.0,1.0
2019-10-07,46.16,46.5,46.09,46.44,23060,45.5208295635688,45.8561216357441,45.4517988428268,45.7969524465367,23383.7917763234,0.0,1.0
2019-10-08,45.39,45.65,45.12,45.5,76184,44.761491635407,45.0178914553058,44.4952302839736,44.8699684822872,77253.7204114234,0.0,1.0
2019-10-09,45.93,46.16,45.63,45.63,38862,45.2940143382737,45.5208295635688,44.9981683922366,44.9981683922366,39407.671986621,0.0,1.0
2019-10-10,46.92,47.06,46.22,46.22,37510,46.270305960196,46.40836740168,45.5799987527762,45.5799987527762,38036.6881842971,0.0,1.0
2019-10-11,47.35,47.91,47.05,47.12,97910,46.6943518161824,47.2465975821183,46.3985058701454,46.4675365908874,99284.7811283534,0.0,1.0
2019-10-14,47.33,47.51,47.32,47.44,34554,46.6746287531133,46.8521363207355,46.6647672215787,46.7831055999936,35039.1821786245,0.0,1.0
2019-10-15,47.75,47.88,47.36,47.36,61774,47.0888130775652,47.2170129875146,46.704213347717,46.704213347717,62641.385654406,0.0,1.0
2019-10-16,48.0,48.0,47.54,47.58,47512,47.3353513659294,47.3353513659294,46.8817209153393,46.9211670414775,48179.1290059271,0.0,1.0
2019-10-17,47.96,48.24,47.96,48.15,23255,47.2959052397911,47.5720281227591,47.2959052397911,47.4832743389479,23581.5298247355,0.0,1.0
2019-10-18,47.08,47.76,47.04,47.76,15745,46.4280904647491,47.0986746090998,46.3886443386108,47.0986746090998,15966.0798576848,0.0,1.0
2019-10-21,47.65,47.69,47.47,47.47,9930,46.9901977622195,47.0296438883578,46.8126901945973,46.8126901945973,10069.4298499086,0.0,1.0
2019-10-22,47.11,47.65,47.11,47.51,18603,46.4576750593528,46.9901977622195,46.4576750593528,46.8521363207355,18864.2098185145,0.0,1.0
2019-10-23,46.99,47.11,46.78,46.97,33394,46.339336680938,46.4576750593528,46.132244518712,46.3196136178688,33862.8943008909,0.0,1.0
2019-10-24,46.98,46.98,46.86,46.86,12975,46.3294751494034,46.3294751494034,46.2111367709886,46.2111367709886,13157.1855289591,0.0,1.0
2019-10-25,47.64,47.77,47.04,47.04,45038,46.9803362306849,47.1085361406343,46.3886443386108,46.3886443386108,45670.3908942782,0.0,1.0
2019-10-28,48.78,48.93,48.16,48.25,73876,48.1045508256258,48.2524737986443,47.4931358704825,47.5818896542936,74913.3131512432,0.0,1.0
2019-10-29,47.86,48.02,47.75,48.02,36677,47.1972899244454,47.3550744289985,47.0888130775652,47.3550744289985,37191.9918031316,0.0,1.0
2019-10-30,47.91,47.98,47.51,47.7,36960,47.2465975821183,47.3156283028603,46.8521363207355,47.0395054198924,37478.9654836476,0.0,1.0
2019-10-31,47.78,47.82,47.51,47.72,27901,47.1183976721689,47.1578437983072,46.8521363207355,47.0592284829615,28292.7655833131,0.0,1.0
2019-11-01,48.52,48.73,48.21,48.25,39960,47.848151005727,48.0552431679529,47.5424435281554,47.5818896542936,40521.0893053722,0.0,1.0
2019-11-04,50.06,50.1,49.26,49.26,97371,49.3668268620506,49.4062729881888,48.5779043392851,48.5779043392851,98738.2128817167,0.0,1.0
2019-11-05,49.79,50.13,49.67,50.13,96689,49.1005655106172,49.4358575827925,48.9822271322024,49.4358575827925,98046.6367329113,0.0,1.0
2019-11-06,49.4,49.84,49.27,49.84,57507,48.715965780769,49.14987316829,48.5877658708196,49.14987316829,58314.4715386397,0.0,1.0
2019-11-07,50.68,50.88,50.01,50.21,156415,49.9782418171938,50.1754724478852,49.3175192043777,49.5147498350691,158611.265858353,0.0,1.0
2019-11-08,50.41,50.49,50.06,50.37,40135,49.7119804657604,49.790872718037,49.3668268620506,49.6725343396222,40698.5465283062,0.0,1.0
2019-11-11,49.73,49.74,49.24,49.55,77949,49.0413963214098,49.0512578529444,48.5581812762159,48.8638887537875,79043.5032598714,0.0,1.0
2019-11-12,49.55,49.73,49.3,49.58,63820,48.8638887537875,49.0413963214098,48.6173504654233,48.8934733483912,64716.1141008223,0.0,1.0
2019-11-13,49.05,49.25,48.82,49.16,51576,48.3708121770591,48.5680428077505,48.143996951764,48.4792890239394,52300.1927430901,0.0,1.0
2019-11-14,48.48,48.8,48.39,48.8,32308,47.8087048795887,48.1242738886949,47.7199510957776,48.1242738886949,32761.6454774266,0.0,1.0
2019-11-15,48.75,48.91,48.68,48.74,28801,48.0749662310221,48.2327507355752,48.0059355102801,48.0651046994875,29205.4027298305,0.0,1.0
2019-11-18,48.52,48.87,48.51,48.76,90689,47.848151005727,48.1933046094369,47.8382894741924,48.0848277625566,91962.389089462,0.0,1.0
2019-11-19,49.12,49.33,48.85,49.27,25387,48.4398428978011,48.646935060027,48.1735815463677,48.5877658708196,25743.4658207078,0.0,1.0
2019-11-20,48.59,48.87,48.32,48.87,40131,47.917181726469,48.1933046094369,47.6509203750356,48.1933046094369,40694.4903632105,0.0,1.0
2019-11-21,48.86,48.86,48.37,48.37,53757,48.1834430779023,48.1834430779023,47.7002280327084,47.7002280327084,54511.8167614839,0.0,1.0
2019-11-22,48.95,48.98,48.71,48.98,32814,48.2721968617134,48.3017814563171,48.0355201048838,48.3017814563171,33274.7503620242,0.0,1.0
2019-11-25,49.38,49.56,48.98,49.0,68519,48.6962427176999,48.8737502853221,48.3017814563171,48.3215045193863,69481.0940469169,0.0,1.0
2019-11-26,49.55,49.6,49.22,49.51,45207,48.8638887537875,48.9131964114604,48.5384582131468,48.8244426276493,45841.7638695687,0.0,1.0
2019-11-27,50.24,50.28,49.79,49.93,49438,49.5443344296728,49.5837805558111,49.1005655106172,49.2386269521011,50132.1724994743,0.0,1.0
2019-11-29,49.93,50.02,49.82,49.89,34150,49.2386269521011,49.3273807359123,49.1301501052209,49.1991808259629,34629.5095039656,0.0,1.0
2019-12-02,49.86,50.17,49.73,50.17,26755,49.1695962313592,49.4753037089308,49.0413963214098,49.4753037089308,27130.6742834143,0.0,1.0
2019-12-03,49.51,49.62,48.95,49.43,52474,48.8244426276493,48.9329194745295,48.2721968617134,48.7455503753727,53210.8018070596,0.0,1.0
2019-12-04,49.6,49.98,49.52,49.98,39678,48.9131964114604,49.287934609774,48.8343041591838,49.287934609774,40235.1296661301,0.0,1.0
2019-12-05,50.44,50.44,49.97,49.97,111969,49.7415650603642,49.7415650603642,49.2780730782394,49.2780730782394,113541.187398229,0.0,1.0
2019-12-06,50.81,51.25,50.8,51.17,138420,50.1064417271432,50.5403491146642,50.0965801956086,50.4614568623877,140363.593134375,0.0,1.0
2019-12-09,50.35,50.94,50.34,50.86,70969,49.652811276553,50.2346416370926,49.6429497450185,50.155749384816,71965.4951679921,0.0,1.0
2019-12-10,50.45,50.64,50.31,50.31,47078,49.7514265918987,49.9387956910555,49.6133651504148,49.6133651504148,47739.0350930509,0.0,1.0
2019-12-11,50.94,50.99,50.58,50.65,35974,50.2346416370926,50.2839492947654,49.8796265018481,49.9486572225901,36479.1207875741,0.0,1.0
2019-12-12,51.7,51.83,50.96,50.96,101940,50.9841180337198,51.1123179436692,50.2543647001617,50.2543647001617,103371.367462203,0.0,1.0
2019-12-13,51.41,52.2,51.34,52.0,175906,50.6981336192173,51.4771946104482,50.6291028984753,51.2799639797569,178375.944328098,0.0,1.0
2019-12-16,52.66,52.8,52.13,52.27,153033,51.9308250610384,52.0688865025223,51.4081638897063,51.5462253311902,155181.778269996,0.0,1.0
2019-12-17,53.2,53.24,52.89,53.04,85972,52.4633477639051,52.5027938900434,52.1576402863335,52.305563259352,87179.156400437,0.0,1.0
2019-12-18,53.41,53.58,53.2,53.29,156767,52.670439926131,52.8380859622187,52.4633477639051,52.5521015477162,158968.208386769,0.0,1.0
2019-12-19,53.31,53.44,53.06,53.31,105472,52.5718246107853,52.7000245207347,52.3252863224211,52.5718246107853,106952.961241647,0.0,1.0
2019-12-20,52.86,53.23,52.75,53.23,92933,52.1280556917298,52.4929323585088,52.0195788448495,52.4929323585088,94237.897708112,0.0,1.0
2019-12-23,52.84,52.84,52.5,52.8,114746,52.1135099327163,52.1135099327163,51.778184547078,52.0740598873471,116345.620316654,0.00525,1.0
2019-12-24,52.95,53.15,52.66,52.88,26911,52.2219975574816,52.4192477843276,51.9359847285549,52.1529599780855,27286.1536641058,0.0,1.0
2019-12-26,53.58,53.64,53.17,53.21,67664,52.8433357720465,52.9025108401003,52.4389728070122,52.4784228523814,68607.2721759896,0.0,1.0
2019-12-27,53.01,53.42,52.89,53.42,84563,52.2811726255354,52.6855355905697,52.1628224894278,52.6855355905697,85741.8532309382,0.0,1.0
2019-12-30,52.52,53.02,52.5,53.02,66353,51.7979095697627,52.2910351368777,51.778184547078,52.2910351368777,67277.9961381744,0.0,1.0
2019-12-31,52.58,52.81,52.3,52.43,42369,51.8570846378164,52.0839223986894,51.580934320232,51.7091469676819,42959.6464120434,0.0,1.0
2020-01-02,55.32,55.38,53.8,53.99,188134,54.5594127456068,54.6185878136606,53.0603110215771,53.2476987370808,190756.688099397,0.0,1.0
2020-01-03,54.65,55.2,54.43,54.43,126685,53.8986244856727,54.4410626094992,53.6816492361421,53.6816492361421,128451.056331509,0.0,1.0
2020-01-06,55.1,55.1,54.68,54.72,217977,54.3424374960762,54.3424374960762,53.9282120196996,53.9676620650688,221015.715404139,0.0,1.0
2020-01-07,55.3,55.46,55.07,55.34,153625,54.5396877229222,54.697487904399,54.3128499620493,54.5791377682914,155766.614271051,0.0,1.0
2020-01-08,55.72,55.96,54.82,54.85,183313,54.9539131992988,55.190613471514,54.0662871784918,54.0958747125187,185868.48079329,0.0,1.0
2020-01-09,56.55,56.69,56.34,56.54,216625,55.7725016407098,55.910576799502,55.5653889025215,55.7626391293675,219644.867804501,0.0,1.0
2020-01-10,57.04,57.31,56.77,57.09,209204,56.2557646964825,56.5220525027246,55.9894768902404,56.305077253194,212120.415114473,0.0,1.0
2020-01-13,58.93,59.0,58.0,58.11,344051,58.1197793401773,58.1888169195734,57.2025657853434,57.3110534101087,348847.254070427,0.0,1.0
2020-01-14,57.74,58.5,57.57,58.26,399608,56.9461404904436,57.6956913524584,56.7784777976244,57.4589910802432,405178.748222139,0.0,1.0
2020-01-15,57.94,58.18,57.75,58.02,246016,57.1433907172896,57.3800909895048,56.9560030017859,57.222290808028,249445.593988653,0.0,1.0
2020-01-16,58.23,58.46,58.04,58.4,133054,57.4294035462163,57.6562413070892,57.2420158307126,57.5970662390354,134908.843581581,0.0,1.0
2020-01-17,58.31,58.6,57.94,58.59,165491,57.5083036369547,57.7943164658814,57.1433907172896,57.7844539545391,167798.03262705,0.0,1.0
2020-01-21,56.63,57.28,56.5,56.97,246645,55.8514017314482,56.4924649686977,55.7231890839983,56.1867271170864,250083.362583456,0.0,1.0
2020-01-22,56.91,57.85,56.74,57.71,240790,56.1275520490326,57.0546281152089,55.9598893562135,56.9165529564167,244146.740766974,0.0,1.0
2020-01-23,55.69,55.78,55.0,55.54,245294,54.9243256652719,55.0130882673526,54.2438123826532,54.7763879951374,248713.52892435,0.0,1.0
2020-01-24,54.51,55.55,54.18,55.54,226459,53.7605493268805,54.7862505064797,53.4350864525845,54.7763879951374,229615.958998912,0.0,1.0
2020-01-27,52.3,52.6,50.8,51.21,525192,51.580934320232,51.8768096605011,50.101557618887,50.5059205839213,532513.456027612,0.0,1.0
2020-01-28,53.27,53.43,52.39,52.89,1587005,52.5375979204352,52.695398101912,51.6696969223127,52.1628224894278,1609128.69442623,0.0,1.0
2020-01-29,53.76,54.03,53.6,53.89,163613,53.0208609762079,53.28714878245,52.8630607947311,53.1490736236578,165893.852307434,0.0,1.0
2020-01-30,53.0,53.0,52.05,52.5,194234,52.2713101141931,52.2713101141931,51.3343715366745,51.778184547078,196941.725346287,0.0,1.0
2020-01-31,51.97,52.49,51.75,52.29,203892,51.2554714459361,51.7683220357357,51.0384961964055,51.5710718088897,206734.363007018,0.0,1.0
2020-02-03,52.73,53.06,52.0,52.0,391830,52.005022307951,52.3304851822469,51.285058979963,51.285058979963,397292.318762089,0.0,1.0
2020-02-04,55.13,55.48,54.5,54.56,539886,54.3720250301031,54.7172129270836,53.7506868155382,53.809861883592,547412.298208889,0.0,1.0
2020-02-05,54.95,56.3,54.7021,56.3,758656,54.1944998259417,55.5259388571523,53.9500081697661,55.5259388571523,769232.068455124,0.0,1.0
2020-02-06,55.64,55.83,55.23,55.69,226486,54.8750131085604,55.0624008240641,54.4706501435261,54.9243256652719,229643.335393284,0.0,1.0
2020-02-07,55.38,55.79,55.07,55.79,152386,54.6185878136606,55.0229507786949,54.3128499620493,55.0229507786949,154510.34195156,0.0,1.0
2020-02-10,55.57,55.65,54.97,55.0,103465,54.8059755291643,54.8848756199027,54.2142248486263,54.2438123826532,104907.357172038,0.0,1.0
2020-02-11,56.23,56.9,56.19,56.44,144748,55.4569012777562,56.1176895376903,55.417451232387,55.6640140159445,146765.864166028,0.0,1.0
2020-02-12,57.7,57.87,57.09,57.43,150594,56.9066904450744,57.0743531378935,56.305077253194,56.6404026388322,152693.360517719,0.0,1.0
2020-02-13,56.8,57.2,56.51,56.9,135559,56.0190644242673,56.4135648779593,55.7330515953406,56.1176895376903,137448.764614935,0.0,1.0
2020-02-14,56.54,57.01,56.29,57.01,172292,55.7626391293675,56.2261771624556,55.51607634581,56.2261771624556,174693.842187065,0.0,1.0
2020-02-18,57.17,57.32,56.92,57.3,108303,56.3839773439324,56.5319150140669,56.1374145603749,56.5121899913823,109812.801467194,0.0,1.0
2020-02-19,57.71,57.76,57.25,57.31,142324,56.9165529564167,56.9658655131282,56.4628774346708,56.5220525027246,144308.072315789,0.0,1.0
2020-02-20,57.4,58.07,57.02,57.99,155204,56.6108151048053,57.2716033647395,56.2360396737979,57.1927032740011,157367.626371516,0.0,1.0
2020-02-21,57.5,58.02,57.35,57.95,190883,56.7094402182283,57.222290808028,56.5615025480938,57.1532532286319,193544.010622627,0.0,1.0
2020-02-24,56.29,56.68,55.47,55.72,361396,55.51607634581,55.9007142881597,54.7073504157413,54.9539131992988,366434.052602771,0.0,1.0
2020-02-25,56.67,57.9,56.52,57.57,232914,55.8908517768174,57.1039406719204,55.7429141066829,56.7784777976244,236160.94513476,0.0,1.0
2020-02-26,56.48,57.16,55.93,56.15,616169,55.7034640613137,56.3741148325901,55.1610259374871,55.3780011870178,624758.723832574,0.0,1.0
2020-02-27,55.51,56.58,54.68,55.61,221372,54.7468004611105,55.8020891747367,53.9282120196996,54.8454255745335,224458.04351122,0.0,1.0
2020-02-28,54.19,54.19,52.5,53.29,416383,53.4449489639268,53.4449489639268,51.778184547078,52.5573229431198,422187.600651086,0.0,1.0
2020-03-02,55.53,55.56,54.7,55.04,359417,54.7665254837951,54.796113017822,53.9479370423842,54.2832624280224,364427.464289395,0.0,1.0
2020-03-03,55.58,56.45,54.72,55.91,424526,54.8158380405066,55.6738765272868,53.9676620650688,55.1413009148025,430444.118405417,0.0,1.0
2020-03-04,56.0,56.0,55.42,55.52,240642,55.2300635168832,55.2300635168832,54.6580378590298,54.7566629724528,243996.677568197,0.0,1.0
2020-03-05,55.81,56.36,55.5,55.5,225351,55.0426758013795,55.5851139252061,54.7369379497682,54.7369379497682,228492.51288915,0.0,1.0
2020-03-06,54.09,54.59,53.48,54.28,285614,53.3463238505038,53.8394494176189,52.7447106586235,53.5337115660076,289595.611185758,0.0,1.0
2020-03-09,51.58,52.1,50.1,50.65,195768,50.8708335035864,51.383684093386,49.4111818249259,49.9536199487524,198497.1101228,0.0,1.0
2020-03-10,54.39,54.39,52.65,54.02,267102,53.6421991907729,53.6421991907729,51.9261222172126,53.2772862711077,270825.544052246,0.0,1.0
2020-03-11,51.99,53.04,51.74,52.54,124104,51.2751964686207,52.3107601595623,51.0286336850632,51.8176345924472,125834.075817702,0.0,1.0
2020-03-12,48.32,49.25,47.25,48.69,216762,47.6556548059964,48.5728683608304,46.6003660923702,48.0205677256615,219783.777657423,0.0,1.0
2020-03-13,50.31,51.82,48.69,51.63,264715,49.6182945631142,51.1075337758016,48.0205677256615,50.9201460602979,268405.268001701,0.0,1.0
2020-03-16,44.8,47.17,43.19,44.79,217379,44.1840508135066,46.5214660016318,42.5961864873962,44.1741883021643,220409.378965838,0.0,1.0
2020-03-17,46.77,47.64,45.01,45.93,249121,46.1269655479398,46.98500403472,44.3911635516949,45.2985145951866,252593.879341374,0.0,1.0
2020-03-18,44.32,45.72,43.37,44.68,300784,43.7106502690762,45.0914018569983,42.7737116915576,44.065700677399,304977.089060399,0.0,1.0
2020-03-19,46.12,46.97,44.75,44.92,181564,45.4859023106903,46.3242157747858,44.1347382567951,44.3024009496142,184095.098802337,0.0,1.0
2020-03-20,45.61,47.81,45.35,47.8,366593,44.982914232233,47.1526667275391,44.7264889373331,47.1428042161968,371703.501549014,0.0,1.0
2020-03-23,46.0,46.61,44.68,45.65,152360,45.3675521745827,45.969165366463,44.065700677399,45.0223642776022,154483.979497721,0.0,1.0
2020-03-24,48.3,48.79,47.51,47.8,192117,47.6359297833118,48.1191928390845,46.8567913872701,47.1428042161968,194795.213239456,0.0,1.0
2020-03-25,49.0,49.86,48.39,49.13,110243,48.3263055772728,49.1744815527107,47.7246923853925,48.4545182247228,111779.846099811,0.0,1.0
2020-03-26,49.96,50.0,48.72,49.0,273528,49.2731066661337,49.3125567115029,48.0501552596884,48.3263055772728,277341.125912658,0.0,1.0
2020-03-27,47.52,48.0,47.09,47.96,104036,46.8666538986124,47.3400544430428,46.4425659108934,47.3006043976736,105486.317215968,0.0,1.0
2020-03-30,47.42,47.66,46.84,47.2,167060,46.7680287851894,47.0047290574046,46.1960031273359,46.5510535356587,169388.905322192,0.0,1.0
2020-03-31,47.88,48.74,47.43,47.43,252140,47.2217043069352,48.069880282373,46.7778912965317,46.7778912965317,255654.965808318,0.0,1.0
2020-04-01,47.1,48.43,47.05,47.37,108459,46.4524284222357,47.7641424307617,46.4031158655242,46.7187162284778,109970.976190229,0.0,1.0
2020-04-02,49.09,49.24,47.81,48.37,88359,48.4150681793536,48.5630058494881,47.1526667275391,47.7049673627079,89590.7714914616,0.0,1.0
2020-04-03,48.32,49.27,48.03,49.05,50774,47.6556548059964,48.592593383515,47.3696419770697,48.3756181339843,51481.8165858314,0.0,1.0
2020-04-06,50.05,50.26,49.37,49.73,91382,49.3618692682144,49.5689820064027,48.691218496938,49.0462689052608,92655.913720535,0.0,1.0
2020-04-07,50.23,51.65,50.15,51.58,209214,49.5393944723758,50.9398710829825,49.4604943816374,50.8708335035864,212130.554519796,0.0,1.0
2020-04-08,50.02,50.25,49.5,50.05,136538,49.3322817341875,49.5591194950604,48.8194311443879,49.3618692682144,138441.412396034,0.0,1.0
2020-04-09,50.11,50.77,49.81,50.45,185892,49.4210443362682,50.07197008486,49.1251689959992,49.7563697219064,188483.433426032,0.0,1.0
2020-04-13,49.11,49.48,48.7,49.37,120303,48.4347932020382,48.7997061217033,48.0304302370038,48.691218496938,121980.087854517,0.0,1.0
2020-04-14,50.38,50.75,50.05,50.29,229506,49.6873321425103,50.0522450621754,49.3618692682144,49.5985695404296,232705.435800761,0.0,1.0
2020-04-15,50.25,50.4,49.6,49.67,97950,49.5591194950604,49.7070571651949,48.9180562578109,48.987093837207,99315.4751365302,0.0,1.0
2020-04-16,51.32,51.39,50.69,51.06,124694,50.6144082086866,50.6834457880827,49.9930699941216,50.3579829137868,126432.300731746,0.0,1.0
2020-04-17,52.13,52.24,51.49,52.24,177301,51.4132716274129,51.5217592521782,50.7820709015057,51.5217592521782,179772.670313241,0.0,1.0
2020-04-20,51.76,52.65,51.73,52.05,126418,51.0483587077478,51.9261222172126,51.0187711737209,51.3343715366745,128180.334209391,0.0,1.0
2020-04-21,50.82,51.42,50.61,51.4,120066,50.1212826415716,50.7130333221096,49.9141699033832,50.693308299425,121739.783948368,0.0,1.0
2020-04-22,51.54,52.04,51.52,52.02,70546,50.8313834582172,51.3245090253322,50.8116584355326,51.3047840026476,71529.4487900118,0.0,1.0
2020-04-23,51.24,51.93,50.98,51.87,111624,50.5355081179482,51.2160214005669,50.2790828230484,51.1568463325131,113180.097974886,0.0,1.0
2020-04-24,50.96,51.23,50.6,51.23,53608,50.2593578003638,50.5256456066059,49.9043073920409,50.5256456066059,54355.3240543043,0.0,1.0
2020-04-27,51.64,51.71,51.43,51.61,43046,50.9300085716402,50.9990461510363,50.7228958334519,50.9004210376133,43646.0841523949,0.0,1.0
2020-04-28,51.4,52.54,51.16,52.54,86418,50.693308299425,51.8176345924472,50.4566080272098,51.8176345924472,87622.712918312,0.0,1.0
2020-04-29,52.09,52.1,51.65,51.98,115614,51.3738215820437,51.383684093386,50.9398710829825,51.2653339572784,117225.720698671,0.0,1.0
2020-04-30,51.83,52.9,51.6,52.44,102616,51.1173962871439,52.1726850007701,50.890558526271,51.7190094790242,104046.521660135,0.0,1.0
2020-05-01,49.5,50.8,49.26,50.8,147551,48.8194311443879,50.101557618887,48.5827308721727,50.101557618887,149607.939478001,0.0,1.0
2020-05-04,49.6,49.87,49.26,49.48,699389,48.9180562578109,49.184344064053,48.5827308721727,48.7997061217033,709138.854928664,0.0,1.0
2020-05-05,50.58,50.98,50.5,50.51,264444,49.8845823693563,50.2790828230484,49.8056822786179,49.8155447899602,268130.490117454,0.0,1.0
2020-05-06,51.96,52.3,51.78,51.84,82861,51.2456089345938,51.580934320232,51.0680837304324,51.1272587984862,84016.1264450029,0.0,1.0
2020-05-07,52.74,52.87,52.33,52.64,205525,52.0148848192933,52.1430974667432,51.6105218542589,51.9162597058703,208390.127896226,0.0,1.0
2020-05-08,53.89,54.14,53.27,53.62,141600,53.1490736236578,53.3956364072153,52.5375979204352,52.8827858174157,143573.97937042,0.0,1.0
2020-05-11,53.53,53.69,53.4,53.69,67296,52.794023215335,52.9518233968118,52.6658105678851,52.9518233968118,68234.1420601116,0.0,1.0
2020-05-12,53.79,54.5,53.72,53.87,98903,53.0504485102348,53.7506868155382,52.9814109308387,53.1293486009732,100281.76046379,0.0,1.0
2020-05-13,53.9,54.69,53.37,54.35,81092,53.1589361350001,53.9380745310419,52.6362230338582,53.6027491454037,82222.4656434049,0.0,1.0
2020-05-14,54.06,54.32,52.75,53.04,226991,53.3167363164769,53.5731616113768,52.0247473306356,52.3107601595623,230155.375362084,0.0,1.0
2020-05-15,54.09,54.1,53.51,53.62,65916,53.3463238505038,53.3561863618461,52.7742981926504,52.8827858174157,66834.9041255694,0.0,1.0
2020-05-18,55.28,55.49,54.52,54.75,169324,54.5199627002376,54.7270754384259,53.7704118382228,53.9972495990957,171684.466687267,0.0,1.0
2020-05-19,55.95,56.49,55.45,56.2,78628,55.1807509601717,55.713326572656,54.6876253930567,55.4273137437293,79724.1161718744,0.0,1.0
2020-05-20,56.38,57.0,55.55,56.6,330051,55.6048389478907,56.2163146511133,54.7862505064797,55.8218141974213,334652.086618549,0.0,1.0
2020-05-21,54.77,55.05,54.34,54.7,372850,54.0169746217803,54.2931249393647,53.5928866340614,53.9479370423842,378047.727459472,0.0,1.0
2020-05-22,52.25,53.43,52.18,53.28,362175,51.5316217635205,52.695398101912,51.4625841841244,52.5474604317775,367223.912277415,0.0,1.0
2020-05-26,54.22,55.01,54.22,54.65,213213,53.4745364979537,54.2536748939955,53.4745364979537,53.8986244856727,216185.302708372,0.0,1.0
2020-05-27,53.71,54.12,53.14,54.12,622752,52.9715484194964,53.3759113845307,52.4093852729853,53.3759113845307,631433.494356554,0.0,1.0
2020-05-28,53.01,53.67,52.86,53.49,153687,52.2811726255354,52.9320983741272,52.1332349554009,52.7545731699658,155829.478584052,0.0,1.0
2020-05-29,54.4,54.5,53.15,53.85,253127,53.6520617021152,53.7506868155382,52.4192477843276,53.1096235782886,256655.725113675,0.0,1.0
2020-06-01,56.26,56.38,54.98,55.05,107068,55.4864888117831,55.6048389478907,54.2240873599686,54.2931249393647,108560.584909832,0.0,1.0
2020-06-02,57.02,57.25,56.32,56.62,97017,56.2360396737979,56.4628774346708,55.5456638798369,55.8415392201059,98369.4686199158,0.0,1.0
2020-06-03,58.3,58.41,57.74,57.76,159888,57.4984411256124,57.6069287503777,56.9461404904436,56.9658655131282,162116.923824702,0.0,1.0
2020-06-04,57.68,58.58,57.5,57.97,70053,56.8869654223897,57.7745914431968,56.7094402182283,57.1729782513165,71029.5761075993,0.0,1.0
2020-06-05,58.97,59.28,58.55,58.7,142104,58.1592293855465,58.4649672371578,57.7450039091699,57.8929415793044,144085.005398688,0.0,1.0
2020-06-08,58.74,58.97,58.2,58.88,241781,57.9323916246736,58.1592293855465,57.3998160121894,58.0704667834658,245151.55583446,0.0,1.0
2020-06-09,58.29,58.48,57.83,58.21,94907,57.4885786142701,57.6759663297738,57.0349030925243,57.4096785235317,96230.0540968113,0.0,1.0
2020-06-10,59.34,59.41,58.71,58.88,94489,58.5241423052116,58.5931798846077,57.9028040906467,58.0704667834658,95806.2269543196,0.0,1.0
2020-06-11,57.86,58.77,57.73,58.28,111734,57.0644906265512,57.9619791587005,56.9362779791012,57.4787161029278,113291.631433436,0.0,1.0
2020-06-12,58.88,59.07,58.15,59.07,126451,58.0704667834658,58.2578544989695,57.3505034554779,58.2578544989695,128213.794246956,0.0,1.0
2020-06-15,58.94,59.1,57.83,57.91,78798,58.1296418515196,58.2874420329964,57.0349030925243,57.1138031832627,79896.4860623615,0.0,1.0
2020-06-16,59.95,61.09,59.91,61.0,205039,59.125755497092,60.2500817901143,59.0863054517228,60.1613191880335,207897.35279754,0.0,1.0
2020-06-17,60.9,61.15,60.43,60.43,49598,60.0626940746105,60.309256858168,59.5991560415224,59.5991560415224,50289.4225198737,0.0,1.0
2020-06-18,61.53,61.64,60.87,60.87,210211,60.6840322891755,60.7925199139408,60.0331065405836,60.0331065405836,213141.453230476,0.0,1.0
2020-06-19,61.66,62.69,61.59,61.93,155870,60.8122449366254,61.8280836048823,60.7432073572293,61.0785327428675,158042.910766013,0.0,1.0
2020-06-22,62.52,62.63,61.95,62.31,104095,61.6604209120632,61.7689085368285,61.0982577655521,61.4533081738749,105546.139707372,0.0,1.0
2020-06-23,63.88,64.16,63.5,63.65,320068,63.0017224546161,63.2778727722005,62.6269470236087,62.7748846937432,324529.918284828,0.0,1.0
2020-06-24,63.03,63.85,62.43,63.7,136940,62.1634089905206,62.9721349205892,61.5716583099825,62.8241972504547,138849.016490009,0.0,1.0
2020-06-25,63.31,63.31,62.7,62.75,67642,62.439559308105,62.439559308105,61.8379461162246,61.8872586729361,68584.9654842794,0.0,1.0
2020-06-26,63.19,63.66,63.0,63.34,101477,62.3212091719974,62.7847472050855,62.1338214564937,62.4691468421319,102891.643393871,0.0,1.0
2020-06-29,63.09,63.28,62.59,63.12,236220,62.2225840585744,62.4099717740781,61.7294584914593,62.2521715926013,239513.032534468,0.0,1.0
2020-06-30,63.48,63.89,63.18,63.49,60245,62.6072220009241,63.0115849659584,62.3113466606551,62.6170845122664,61084.8473670266,0.0,1.0
2020-07-01,63.93,64.22,63.7,63.89,51894,63.0510350113276,63.3370478402543,62.8241972504547,63.0115849659584,52617.4299819816,0.0,1.0
2020-07-02,65.14,65.45,64.88,64.99,110258,64.244398883746,64.5501367353573,63.9879735888462,64.0964612136115,111795.055207795,0.0,1.0
2020-07-06,69.95,69.99,68.44,68.63,313209,68.9882668393926,69.0277168847618,67.4990276267052,67.6864153422089,317575.30017394,0.0,1.0
2020-07-07,68.79,69.44,68.76,68.96,180733,67.8442155236857,68.4852787609352,67.8146279896588,68.0118782165048,183252.514220015,0.0,1.0
2020-07-08,71.66,71.69,70.55,70.78,357736,70.674756278926,70.7043438129529,69.5800175199306,69.8068552808035,362723.030254637,0.0,1.0
2020-07-09,73.12,73.98,72.43,73.91,399700,72.1146829349019,72.9628589103397,71.4341696522831,72.8938213309436,405272.030751108,0.0,1.0
2020-07-10,72.46,72.85,71.95,72.62,286900,71.46375718631,71.8483951286597,70.9607691078527,71.6215573677868,290899.538710265,0.0,1.0
2020-07-13,71.52,73.32,71.41,73.21,260800,70.5366811201337,72.3119331617478,70.4281934953684,72.2034455369825,264435.690817837,0.0,1.0
2020-07-14,70.92,71.0,69.51,70.18,242185,69.9449304395957,70.0238305303341,68.5543163403313,69.2151046002655,245561.1878095,0.0,1.0
2020-07-15,70.3,70.78,70.03,70.78,195200,69.3334547363731,69.8068552808035,69.067166930131,69.8068552808035,197921.191900466,0.0,1.0
2020-07-16,67.48,67.55,66.65,66.99,362536,66.5522265378443,66.6212641172404,65.7336380964334,66.0689634820716,367589.944809567,0.0,1.0
2020-07-17,67.6,67.8,67.27,67.75,351500,66.6705766739519,66.8678269007979,66.345113799656,66.8185143440864,356400.097095358,0.0,1.0
2020-07-20,68.58,68.69,67.93,68.01,164210,67.6371027854974,67.7455904102627,66.9960395482479,67.0749396389863,166499.174805203,0.0,1.0
2020-07-21,69.84,70.51,69.81,70.31,251047,68.8797792146273,69.5405674745614,68.8501916806004,69.3433172477154,254546.728806539,0.0,1.0
2020-07-22,68.52,69.28,68.07,69.12,242263,67.5779277174436,68.3274785794584,67.13411470704,68.1696783979816,245640.275171018,0.0,1.0
2020-07-23,68.27,69.48,68.065,69.2,425228,67.3313649338861,68.5247288063044,67.1291834513689,68.24857848872,431155.904659075,0.0,1.0
2020-07-24,66.9,66.92,65.97,66.2,1016238,65.9802008799909,65.9999259026755,65.0629873251569,65.2898250860299,1030404.89864009,0.0,1.0
2020-07-27,67.09,67.17,66.6301,66.89,202650,66.1675885954946,66.246488686233,65.7140116988622,65.9703383686486,205475.04886593,0.0,1.0
2020-07-28,67.0,67.65,66.95,67.5,207952,66.0788259934139,66.7198892306634,66.0295134367024,66.5719515605289,210850.961568062,0.0,1.0
2020-07-29,68.91,69.08,68.51,68.51,200233,67.9625656597933,68.1302283526124,67.5680652061013,67.5680652061013,203024.354599416,0.0,1.0
2020-07-30,68.6,68.69,67.93,68.45,193648,67.656827808182,67.7455904102627,66.9960395482479,67.5088901380475,196347.556194372,0.0,1.0
2020-07-31,69.15,69.18,68.5,68.83,138555,68.1992659320085,68.2288534660354,67.558202694759,67.8836655690549,140486.530449637,0.0,1.0
2020-08-03,70.93,71.17,70.755,70.8,249659,69.954792950938,70.1914932231532,69.7821990024478,69.8265803034881,253139.379347739,0.0,1.0
2020-08-04,71.8,71.84,70.98,71.06,471719,70.8128314377182,70.8522814830874,70.0041055076495,70.0830055983879,478295.013945164,0.0,1.0
2020-08-05,72.74,72.91,72.5,72.55,266457,71.7399075038944,71.9075701967135,71.5032072316792,71.5525197883907,270171.552408927,0.0,1.0
2020-08-06,72.82,72.855,72.09,72.56,118407,71.8188075946328,71.8533263843309,71.0988442666449,71.562382299733,120057.65660532,0.0,1.0
2020-08-07,70.47,71.19,69.8701,71.08,365743,69.5011174291922,70.2112182458378,68.9094653737676,70.1027306210725,370841.652096579,0.0,1.0
2020-08-10,70.11,70.38,69.52,70.25,138021,69.1460670208694,69.4123548271115,68.5641788516736,69.2841421796616,139945.086205401,0.0,1.0
2020-08-11,69.16,69.91,69.12,69.88,127274,68.2091284433508,68.9488167940234,68.1696783979816,68.9192292599965,129048.26730502,0.0,1.0
2020-08-12,70.01,70.1,69.37,69.59,98353,69.0474419074464,69.1362045095271,68.4162411815391,68.6332164310697,99724.0931710377,0.0,1.0
2020-08-13,69.3,69.76,69.0265,69.76,126686,68.347203602143,68.8008791238889,68.0774639169311,68.8008791238889,128452.070272041,0.0,1.0
2020-08-14,68.81,69.3,68.59,69.3,121865,67.8639405463703,68.347203602143,67.6469652968397,68.347203602143,123563.862965934,0.0,1.0
2020-08-17,70.49,70.49,69.51,69.75,173254,69.5208424518768,69.5208424518768,68.5543163403313,68.7910166125466,175669.252979116,0.0,1.0
2020-08-18,70.64,70.84,70.2,70.5,168369,69.6687801220113,69.8660303488573,69.2348296229501,69.5307049632191,170716.153478943,0.0,1.0
2020-08-19,68.78,69.6,68.7,69.6,214294,67.8343530123434,68.643078942412,67.755452921605,68.643078942412,217281.372423763,0.0,1.0
2020-08-20,69.66,69.68,68.79,68.79,279606,68.7022540104658,68.7219790331504,67.8442155236857,67.8442155236857,283503.856467837,0.0,1.0
2020-08-21,70.31,70.4,69.11,69.69,134923,69.3433172477154,69.4320798497961,68.1598158866393,68.7318415444927,136803.898436407,0.0,1.0
2020-08-24,71.65,72.07,71.2,71.87,196773,70.6648937675837,71.0791192439603,70.2210807571801,70.8818690171143,199516.120357738,0.0,1.0
2020-08-25,72.11,72.11,71.01,71.3,170843,71.1185692893295,71.1185692893295,70.0336930416764,70.3197058706031,173224.642355796,0.0,1.0
2020-08-26,71.47,71.55,71.12,71.52,147683,70.4873685634223,70.5662686541607,70.1421806664417,70.5366811201337,149741.779628261,0.0,1.0
2020-08-27,71.77,72.43,71.54,72.42,120855,70.7832439036913,71.4341696522831,70.5564061428184,71.4243071409408,122539.783028334,0.0,1.0
2020-08-28,72.89,72.9,72.25,72.44,117682,71.8878451740289,71.8977076853712,71.2566444481217,71.4440321636254,119322.54971942,0.0,1.0
2020-08-31,70.91,71.79,70.8599,71.74,148515,69.9350679282534,70.8029689263759,69.8856567464285,70.7536563696644,150585.378151116,0.0,1.0
2020-09-01,72.43,72.43,71.52,71.76,112144,71.4341696522831,71.4341696522831,70.5366811201337,70.773381392349,113707.34705167,0.0,1.0
2020-09-02,72.73,73.48,72.23,73.26,156078,71.7300449925521,72.4697333432247,71.2369194254371,72.2527580936941,158253.810396727,0.0,1.0
2020-09-03,70.47,71.49,69.79,71.49,211710,69.5011174291922,70.5070935861068,68.8304666579158,70.5070935861068,214661.350088359,0.0,1.0
2020-09-04,70.41,70.78,68.85,70.41,259836,69.4419423611384,69.8068552808035,67.9033905917395,69.4419423611384,263458.252144721,0.0,1.0
2020-09-08,67.39,68.03,67.001,67.59,244999,66.4634639357636,67.0946646616708,66.0798122445481,66.6607141626096,248414.416467328,0.0,1.0
2020-09-09,67.79,67.9799,67.205,67.39,271408,66.8579643894556,67.0452534798459,66.281007475931,66.4634639357636,275191.571984231,0.0,1.0
2020-09-10,66.33,67.61,66.3,67.56,223148,65.4180377334797,66.6804391852942,65.3884501994528,66.6311266285827,226258.801896544,0.0,1.0
2020-09-11,67.59,68.15,66.99,67.94,294373,66.6607141626096,67.2130147977785,66.0689634820716,67.0059020595901,298476.716307971,0.0,1.0
2020-09-14,69.16,69.35,68.51,68.68,161759,68.2091284433508,68.3965161588545,67.5680652061013,67.7357278989204,164014.006560592,0.0,1.0
2020-09-15,70.15,70.43,69.85,70.26,203504,69.1855170662386,69.461667383823,68.8896417259696,69.2940046910039,206340.954080494,0.0,1.0
2020-09-16,69.98,70.4,69.85,70.16,155481,69.0178543734195,69.4320798497961,68.8896417259696,69.1953795775809,157648.487898957,0.0,1.0
2020-09-17,69.94,70.29,69.19,69.19,81847,68.9784043280503,69.3235922250308,68.2387159773777,68.2387159773777,82987.9907452739,0.0,1.0
2020-09-18,69.9,70.18,69.5,70.04,68676,68.9389542826811,69.2151046002655,68.544453828989,69.0770294414733,69633.3799946538,0.0,1.0
2020-09-21,69.33,69.45,68.1097,68.44,258851,68.3767911361699,68.4951412722775,67.173268877069,67.4990276267052,262459.520720429,0.0,1.0
2020-09-22,69.09,69.36,68.53,69.29,55917,68.1400908639547,68.4063786701968,67.5877902287859,68.3373410908007,56696.5127433319,0.0,1.0
2020-09-23,68.5,69.4,68.3454,69.35,85203,67.558202694759,68.445828715566,67.405728269407,68.3965161588545,86390.7751715955,0.0,1.0
2020-09-24,67.68,67.93,67.0223,67.37,95577,66.7494767646903,66.9960395482479,66.1008193937072,66.443738913079,96909.394253437,0.0,1.0
2020-09-25,67.13,67.15,66.06,66.59,221891,66.2070386408638,66.2267636635484,65.1517499272376,65.6744630283796,224984.278647471,0.0,1.0
2020-09-28,67.62,67.79,67.24,67.67,184608,66.6903016966365,66.8579643894556,66.3155262656291,66.739614253348,187181.533782589,0.0,1.0
2020-09-29,67.96,68.1075,67.64,67.94,130107,67.0256270822747,67.1710991245737,66.7100267193211,67.0059020595901,131920.760832961,0.0,1.0
2020-09-30,69.16,69.34,68.27,68.36,81249,68.2091284433508,68.3866536475122,67.3313649338861,67.4201275359668,82381.6543069723,0.0,1.0
2020-10-01,70.23,70.28,69.62,69.91,105415,69.264417156977,69.3137297136885,68.6628039650966,68.9488167940234,106884.541209978,0.0,1.0
2020-10-02,69.2,69.84,68.94,69.01,72643,68.24857848872,68.8797792146273,67.9921531938202,68.0611907732163,73655.6820861967,0.0,1.0
2020-10-05,69.61,69.61,69.19,69.28,48138,68.6529414537543,68.6529414537543,68.2387159773777,68.3274785794584,48809.0693427493,0.0,1.0
2020-10-06,70.52,70.99,70.37,70.44,159129,69.5504299859037,70.0139680189918,69.4024923157692,69.4715298951653,161347.342960703,0.0,1.0
2020-10-07,71.7,71.92,71.4,71.66,119185,70.7142063242952,70.9311815738258,70.4183309840262,70.674756278926,120846.502339432,0.0,1.0
2020-10-08,71.85,71.975,71.6,71.88,166113,70.8621439944297,70.9854253862084,70.6155812108722,70.8917315284566,168428.703638126,0.0,1.0
2020-10-09,72.74,72.87,72.34,72.35,85104,71.7399075038944,71.8681201513443,71.3454070502024,71.3552695615447,86290.3950589001,0.0,1.0
2020-10-12,74.4,74.63,73.91,74.12,250832,73.3770843867163,73.6039221475892,72.8938213309436,73.1009340691319,254328.731592099,0.0,1.0
2020-10-13,74.45,74.5999,74.15,74.51,209002,73.4263969434278,73.5742359884489,73.1305216031588,73.4855720114816,211915.599126953,0.0,1.0
2020-10-14,73.47,74.09,73.4,73.97,174319,72.4598708318824,73.071346535105,72.3908332524863,72.9529963989974,176749.099645991,0.0,1.0
2020-10-15,72.54,72.73,72.01,72.26,165915,71.5426572770484,71.7300449925521,71.0199441759065,71.266506959464,168227.943412735,0.0,1.0
2020-10-16,72.61,72.94,72.31,72.86,83166,71.6116948564445,71.9371577307404,71.3158195161755,71.858257640002,84325.3783073473,0.0,1.0
2020-10-19,72.17,72.971,72.0101,72.59,215937,71.1777443573833,71.9677315159016,71.0200428010199,71.5919698337599,218947.276718294,0.0,1.0
2020-10-20,72.98,73.2599,72.85,73.03,208583,71.9766077761096,72.2526594685806,71.8483951286597,72.0259203328211,211490.758043929,0.0,1.0
2020-10-21,72.95,73.26,72.71,72.77,117932,71.9470202420827,72.2527580936941,71.7103199698675,71.7694950379213,119576.034852489,0.0,1.0
2020-10-22,72.83,73.17,72.41,73.11,60182,71.8286701059751,72.1639954916133,71.4144446295985,72.1048204235595,61020.9691134932,0.0,1.0
2020-10-23,72.68,72.73,71.85,72.49,134062,71.6807324358406,71.7300449925521,70.8621439944297,71.4933447203369,135930.895638117,0.0,1.0
2020-10-26,72.54,72.79,71.9201,72.47,195945,71.5426572770484,71.7892200606059,70.9312801989392,71.4736196976523,198676.577597013,0.0,1.0
2020-10-27,74.09,74.18,73.2,73.2,301121,73.071346535105,73.1601091371857,72.1935830256403,72.1935830256403,305318.787019776,0.0,1.0
2020-10-28,73.05,73.465,72.7201,73.37,177830,72.0456453555057,72.4549395762112,71.7202811063232,72.3612457184594,180309.044854815,0.0,1.0
2020-10-29,74.62,74.89,74.05,74.29,217377,73.5940596362469,73.860347442489,73.0318964897358,73.268596761951,220407.351084773,0.0,1.0
2020-10-30,74.42,74.6299,73.87,74.34,229841,73.3968094094009,73.6038235224758,72.8543712855744,73.3179093186625,233045.105879073,0.0,1.0
2020-11-02,75.35,75.5,74.64,75.5,126001,74.3140229642349,74.4619606343694,73.6137846589315,74.4619606343694,127757.521007432,0.0,1.0
2020-11-03,75.9,76.17,75.41,75.94,210260,74.8564610880614,75.1227488943035,74.3731980322887,74.8959111334306,213191.136316558,0.0,1.0
2020-11-04,78.97,79.43,77.405,77.57,301926,77.8842520701477,78.3379275918935,76.3407690450776,76.5035004822256,306135.009148259,0.0,1.0
2020-11-05,81.16,82.0,80.3,81.53,385554,80.0441420541115,80.8725930068648,79.1959660786737,80.4090549737766,390928.827981519,0.0,1.0
2020-11-06,80.58,80.9,80.164,80.51,352708,79.4721163962581,79.7877167592117,79.0618359244184,79.403078816862,357624.937258349,0.0,1.0
2020-11-09,81.35,84.31,81.12,84.15,486853,80.2315297696152,83.1508331269362,80.0046920087423,82.9930329454594,493639.989960645,0.0,1.0
2020-11-10,78.64,79.49,77.91,79.49,454005,77.5587891958518,78.3971026599473,76.8388258678638,78.3971026599473,460334.07135641,0.0,1.0
2020-11-11,77.96,78.39,76.29,76.72,370632,76.8881384245753,77.3122264122943,75.2410990304111,75.6651870181301,375798.807358882,0.0,1.0
2020-11-12,77.72,79.28,77.7101,78.53,325014,76.6514381523601,78.189989921759,76.6416742661312,77.4503015710865,329544.86815747,0.0,1.0
2020-11-13,79.46,80.13,79.11,79.45,246754,78.3675151259204,79.0283033858545,78.0223272289399,78.3576526145781,250193.882101474,0.0,1.0
2020-11-16,80.25,80.99,79.92,80.79,232326,79.1466535219622,79.8764793612924,78.8211906476662,79.6792291344464,235564.748101781,0.0,1.0
2020-11-17,79.31,80.0,79.0,80.0,218073,78.2195774557859,78.9000907384046,77.9138396041746,78.9000907384046,221113.053695238,0.0,1.0
2020-11-18,77.89,79.57,77.7919,79.42,203008,76.8191008451792,78.4760027506857,76.7223496089113,78.3280650805512,205838.039576485,0.0,1.0
2020-11-19,78.21,78.36,77.53,77.99,161637,77.1347012081328,77.2826388782673,76.4640504368564,76.9177259586022,163890.305815654,0.0,1.0
2020-11-20,78.6,78.7599,78.215,78.38,138553,77.5193391504826,77.677040706846,77.139632463804,77.3023639009519,140484.502568572,0.0,1.0
2020-11-23,77.47,78.81,77.32,78.68,316112,76.4048753688026,77.7264518886709,76.2569376986681,77.598239241221,320518.769539141,0.0,1.0
2020-11-24,78.25,78.57,77.725,78.46,313800,77.174151253502,77.4897516164556,76.6563694080313,77.3812639916903,318174.539028516,0.0,1.0
2020-11-25,77.56,77.7,76.902,77.31,232530,76.4936379708833,76.6317131296755,75.8446847245599,76.2470751873258,235771.591970366,0.0,1.0
2020-11-27,79.08,79.41,78.23,78.34,196276,77.992739694913,78.3182025692089,77.1544262308174,77.2629138555828,199012.191913196,0.0,1.0
2020-11-30,77.45,78.86,77.31,78.86,333879,76.385150346118,77.7757644453824,76.2470751873258,77.7757644453824,338533.450976106,0.0,1.0
2020-12-01,77.78,78.36,77.6,78.21,168830,76.7106132204139,77.2826388782673,76.5330880162525,77.1347012081328,171183.580064323,0.0,1.0
2020-12-02,77.34,77.61,76.88,77.44,152422,76.2766627213527,76.5429505275948,75.8229871996069,76.3752878347757,154546.843810722,0.0,1.0
2020-12-03,77.67,78.16,77.61,77.7,119818,76.6021255956486,77.0853886514213,76.5429505275948,76.6317131296755,121488.326696363,0.0,1.0
2020-12-04,77.85,78.18,77.73,77.89,119838,76.77965079981,77.105113674106,76.6613006637024,76.8191008451792,121508.605507009,0.0,1.0
2020-12-07,78.17,78.285,77.82,77.82,236232,77.0952511627636,77.2086700432001,76.7500632657831,76.7500632657831,239525.199820856,0.0,1.0
2020-12-08,79.11,79.2,78.35,78.61,241938,78.0223272289399,78.1110898310206,77.272776366925,77.5292016618249,245310.744498028,0.0,1.0
2020-12-09,77.86,78.97,77.5827,78.97,162655,76.7895133111523,77.8842520701477,76.5160258716303,77.8842520701477,164922.497277512,0.0,1.0
2020-12-10,79.14,79.3,78.04,78.04,148928,78.0519147629668,78.2097149444436,76.9670385153137,76.9670385153137,151004.135590946,0.0,1.0
2020-12-11,78.15,78.76,78.05,78.1,130035,77.075526140079,77.6771393319594,76.976901026656,77.0262135833675,131847.757114637,0.0,1.0
2020-12-14,78.69,79.03,78.55,78.57,226469,77.6081017525633,77.9434271382015,77.4700265937711,77.4897516164556,229626.098404235,0.0,1.0
2020-12-15,79.69,79.71,78.6,79.14,193544,78.5943528867933,78.6140779094779,77.5193391504826,78.0519147629668,196242.106379016,0.0,1.0
2020-12-16,79.53,80.03,79.32,79.64,132808,78.4365527053165,78.9296782724315,78.2294399671282,78.5450403300818,134659.414210641,0.0,1.0
2020-12-17,80.6,80.76,79.85,79.97,117618,79.4918414189427,79.6496416004195,78.7521530682701,78.8705032043777,119257.657525354,0.0,1.0
2020-12-18,80.5,80.6099,80.02,80.32,170469,79.3932163055197,79.5016053051716,78.9198157610892,79.2156911013583,172845.428596724,0.0,1.0
2020-12-21,79.77,80.1,78.94,78.94,130646,79.0538275652084,79.3808648360686,78.2312792778934,78.2312792778934,131829.561464353,0.38588,1.0
2020-12-22,78.75,79.75,78.5,79.44,199120,78.0429850916405,79.0340071245502,77.7952295834131,78.7267902943482,200923.888054605,0.0,1.0
2020-12-23,79.64,80.0,79.41,79.96,134382,78.9249947009302,79.2817626327777,78.6970596333609,79.2421217514613,135599.40701363,0.0,1.0
2020-12-24,78.75,79.4,78.33,79.3,110053,78.0429850916405,78.6871494130318,77.6267558378184,78.5880472097409,111050.003274776,0.0,1.0
2020-12-28,76.99,77.8,76.85,77.48,308779,76.2987863137194,77.1015141603763,76.160043229112,76.7843871098452,311576.321964709,0.0,1.0
2020-12-29,78.61,78.62,78.005,78.2,160548,77.9042420070331,77.9141522273623,77.3046736771228,77.4979229735402,162002.452688785,0.0,1.0
2020-12-30,81.6,81.7689,80.565,80.63,129337,80.8673978854332,81.0347815067917,79.8416900813717,79.9061065135108,130508.702839084,0.0,1.0
2020-12-31,82.33,83.03,81.7,82.92,125901,81.5908439694573,82.2845593924941,80.9665000887242,82.175546968874,127041.575080167,0.0,1.0
2021-01-04,83.1,84.42,82.74,84.04,172773,82.3539309347978,83.6620800182386,81.9971630029503,83.2854916457329,174338.202645934,0.0,1.0
2021-01-05,84.82,84.93,84.0105,84.02,137604,84.0584888314025,84.1675012550226,83.2562564957621,83.2656712050747,138850.596082091,0.0,1.0
2021-01-06,83.86,85.36,83.58,84.82,186306,83.1071076798092,84.5936407291738,82.8296215105945,84.0584888314025,187993.80216905,0.0,1.0
2021-01-07,84.75,84.95,84.085,84.62,176409,83.9891172890988,84.1873216956808,83.3300876372139,83.8602844248206,178007.142265091,0.0,1.0
2021-01-08,88.51,88.51,86.0,86.34,198417,87.7153601328394,87.7153601328394,85.227894830236,85.5648423214253,200214.519365863,0.0,1.0
2021-01-11,86.78,87.97,86.71,87.648,300572,86.0008920159056,87.1802082350681,85.9315204736019,86.8610991404712,303294.972279775,0.0,1.0
2021-01-12,88.73,88.9,87.65,88.0,200715,87.9333849800795,88.1018587256742,86.863081184537,87.2099388960554,202533.337640017,0.0,1.0
2021-01-13,88.6,88.87,87.98,88.41,416482,87.8045521158013,88.0721280646869,87.1901184553972,87.6162579295484,420255.03588167,0.0,1.0
2021-01-14,89.69,90.42,89.61,89.9,236394,88.8847661316729,89.608212215697,88.8054843690401,89.0928807585839,238535.56444747,0.0,1.0
2021-01-15,88.72,89.205,88.1,88.81,272347,87.9234747597504,88.4041204457116,87.3090410993464,88.0126667427123,274814.273503453,0.0,1.0
2021-01-19,93.84,94.16,93.21,93.21,364165,92.9975075682482,93.3146346187793,92.3731636875151,92.3731636875151,367464.080420878,0.0,1.0
2021-01-20,95.98,96.42,95.39,96.16,535088,95.118294718675,95.5543444131553,94.5335917192583,95.2966786845987,539935.523359595,0.0,1.0
2021-01-21,96.52,97.0,95.77,96.85,287665,95.6534466164462,96.1291371922429,94.910180091764,95.9804838873064,290271.043879209,0.0,1.0
2021-01-22,97.36,97.7,95.97,96.05,254587,96.4859051240904,96.8228526152797,95.1083844983459,95.1876662609787,256893.380314171,0.0,1.0
2021-01-25,99.03,100.57,97.63,100.31,595283,98.1409119190497,99.6670858497306,96.753481072976,99.4094201211741,600675.847995226,0.0,1.0
2021-01-26,97.41,97.8,96.8,97.44,333360,96.5354562257359,96.9219548185707,95.930932785661,96.5651868867232,336380.008647465,0.0,1.0
2021-01-27,94.98,96.3591,94.2296,94.89,1457630,94.1272726857653,95.4939911713511,93.3836097522698,94.0380807028034,1470835.10920568,0.0,1.0
2021-01-28,94.02,94.34,92.9376,93.31,248495,93.1758915341719,93.4930185847031,92.1032092857505,92.4722658908061,250746.191051271,0.0,1.0
2021-01-29,92.53,93.6198,92.1,93.05,178036,91.6992687051365,92.7792845166015,91.2731292309853,92.2146001622495,179648.88174814,0.0,1.0
2021-02-01,95.95,95.9899,94.4773,94.97,313690,95.0885640576877,95.1281058368008,93.6290859098216,94.1173624654362,316531.812192894,0.0,1.0
2021-02-02,98.17,98.21,97.0407,97.43,427975,97.2886329707473,97.3282738520637,96.1694717889823,96.5552766663941,431852.154430342,0.0,1.0
2021-02-03,98.39,98.8576,98.1,98.6,241189,97.5066578179874,97.970059720576,97.2192614284436,97.7147724448985,243374.003796716,0.0,1.0
2021-02-04,97.79,98.22,97.462,97.96,253709,96.9120445982416,97.3381840723928,96.5869893714472,97.0805183438362,256007.426247719,0.0,1.0
2021-02-05,98.33,98.64,97.14,97.83,175820,97.4471964960129,97.7544133262149,96.2678802768503,96.951685479558,177412.806336685,0.0,1.0
2021-02-08,99.42,99.8054,99.04,99.09,290985,98.5274105118844,98.9093504033679,98.1508221393788,98.2003732410242,293621.120759187,0.0,1.0
2021-02-09,102.45,102.64,100.49,100.51,315845,101.530207271601,101.718501457854,99.5878040870978,99.607624527756,318706.334986976,0.0,1.0
2021-02-10,104.15,105.295,103.1402,104.71,334099,103.214944727547,104.349664955229,102.214210678715,103.769917065977,337125.703471052,0.0,1.0
2021-02-11,106.47,106.96,105.44,105.92,331311,105.514115843898,105.999716640024,104.493363150001,104.969053725798,334312.446139309,0.0,1.0
2021-02-12,106.99,107.45,105.41,105.95,208014,106.029447301011,106.48531743615,104.463632489014,104.998784386785,209898.461479463,0.0,1.0
2021-02-16,108.11,108.54,107.5841,108.15,435453,107.13939197787,107.565531452021,106.618213490763,107.179032859186,439397.899884702,0.0,1.0
2021-02-17,107.37,108.61,106.251,108.42,297545,106.406035673517,107.634902994325,105.297082018691,107.446608808072,300240.549775047,0.0,1.0
2021-02-18,104.52,104.7,102.84,104.08,393166,103.581622879724,103.760006845648,101.916705864436,103.145573185244,396727.80921493,0.0,1.0
2021-02-19,106.24,106.5625,105.132,105.42,173636,105.286180776329,105.605785381942,104.188128363865,104.473542709343,175209.020822867,0.0,1.0
2021-02-22,100.98,103.15,100.81,101.95,334621,100.073404883224,102.223922694638,99.9049311376289,101.034696255146,337652.432426274,0.0,1.0
2021-02-23,100.23,100.4859,96.1,98.47,396980,99.3301383585413,99.5837408967629,95.2372173626242,97.5859395806202,400576.361389701,0.0,1.0
2021-02-24,97.62,98.0,95.94,97.61,474918,96.743570852647,97.1201592251526,95.0786538373586,96.7336606323179,479220.425206493,0.0,1.0
2021-02-25,95.04,97.95,94.64,97.38,400775,94.1867340077399,97.0706081235072,93.790325194576,96.5057255647486,404405.741437748,0.0,1.0
2021-02-26,93.95,95.0,92.5701,94.04,390475,93.1065199918683,94.1470931264235,91.7390086886561,93.1957119748301,394012.430635406,0.0,1.0
2021-03-01,98.11,98.15,96.75,97.13,315121,97.2291716487727,97.2688125300891,95.8813816840155,96.2579700565212,317975.776052909,0.0,1.0
2021-03-02,97.2,98.02,96.9249,97.49,191889,96.3273415988249,97.1399796658108,96.0547114375714,96.6147379883687,193627.38024764,0.0,1.0
2021-03-03,94.91,97.79,94.5,97.57,223123,94.0579011434616,96.9120445982416,93.6515821099686,96.6940197510014,225144.338461268,0.0,1.0
2021-03-04,90.1,93.14,89.032,92.73,517477,89.2910851651658,92.3037921452114,88.2326736340183,91.8974731117184,522164.980006192,0.0,1.0
2021-03-05,90.38,91.27,87.39,91.27,336218,89.5685713343806,90.4505809436702,86.6054154559805,90.4505809436702,339263.900130289,0.0,1.0
2021-03-08,83.95,87.0,83.4,86.96,590455,83.1962996627711,86.2189168631457,82.6512375446707,86.1792759818293,595804.109689041,0.0,1.0
2021-03-09,88.62,89.23,86.25,86.34,544125,87.8243725564595,88.4288959965344,85.4756503384634,85.5648423214253,549054.392264524,0.0,1.0
2021-03-10,86.79,89.36,86.28,89.36,333282,86.0108022362347,88.5577288608126,85.5053809994507,88.5577288608126,336301.302021971,0.0,1.0
2021-03-11,92.1,92.2299,90.165,90.35,345101,91.2731292309853,91.4018629930603,89.355501597305,89.5388406733933,348227.373902834,0.0,1.0
2021-03-12,88.33,88.79,87.51,88.61,204954,87.5369761669156,87.9928463020541,86.7243380999297,87.8144623361304,206810.740017796,0.0,1.0
2021-03-15,87.2,87.29,86.01,86.89,270078,86.4171212697277,86.5063132526895,85.2378050505651,86.1099044395256,272524.717949034,0.0,1.0
2021-03-16,87.84,88.32,87.205,87.8,263398,87.0513753707899,87.5270659465865,86.4220763798922,87.0117344894735,265784.201817029,0.0,1.0
2021-03-17,88.4,88.92,85.932,86.55,660945,87.6063477092193,88.1216791663324,85.1605053319981,85.7729569483363,666932.699830509,0.0,1.0
2021-03-18,87.6,88.605,87.5,88.22,187013,86.8135300828915,87.8095072259658,86.7144278796006,87.4279637432956,188707.207094997,0.0,1.0
2021-03-19,88.11,88.37,87.18,87.65,247215,87.3189513196755,87.576617048232,86.3973008290695,86.863081184537,249454.595145737,0.0,1.0
2021-03-22,88.17,88.4799,87.51,88.1,147379,87.3784126416501,87.6855303696488,86.7243380999297,87.3090410993464,148714.150751304,0.0,1.0
2021-03-23,86.64,86.9999,86.1101,86.68,211839,85.8621489312982,86.2188177609424,85.3370063560593,85.9017898126146,213758.113306546,0.0,1.0
2021-03-24,81.08,85.372,81.01,85.28,393179,80.3520664283202,84.6055329935687,80.2826948860165,84.514358966541,396740.926985846,0.0,1.0
2021-03-25,79.33,81.72,79.0,80.5,541923,78.6177778707281,80.9863205293824,78.2907405998679,79.7772736492325,546832.443683286,0.0,1.0
2021-03-26,81.25,81.47,78.0,80.02,324270,80.5205401739148,80.738565021155,77.2997185669582,79.3015830734359,327207.659599572,0.0,1.0
2021-03-29,79.36,80.45,78.52,80.45,338582,78.6475085317154,79.727722547587,77.8150500240713,79.727722547587,341649.316318322,0.0,1.0
2021-03-30,81.15,81.53,79.79,80.44,209857,80.4214379706238,80.7980263431295,79.0736480058666,79.7178123272579,211758.157771571,0.0,1.0
2021-03-31,81.45,81.7911,81.15,81.63,175257,80.7187445804968,81.0567821959223,80.4214379706238,80.8971285464205,176844.70595011,0.0,1.0
2021-04-01,83.72,84.63,83.5,84.15,308652,82.9683645952018,83.8701946451497,82.7503397479617,83.394504069353,311448.171433457,0.0,1.0
2021-04-05,83.89,84.68,83.5001,84.67,175870,83.1368383407965,83.9197457467952,82.750438850165,83.9098355264661,177463.259301745,0.0,1.0
2021-04-06,85.32,85.7799,83.89,84.29,203649,84.5539998478574,85.0097708807926,83.1368383407965,83.5332471539604,205493.917629732,0.0,1.0
2021-04-07,83.23,83.64,82.63,83.31,296041,82.4827637990761,82.889082832569,81.8881505793302,82.5620455617088,298722.924586045,0.0,1.0
2021-04-08,84.33,84.77,84.03,84.44,255617,83.5728880352767,84.008937729757,83.2755814254038,83.6819004588968,257932.711394406,0.0,1.0
2021-04-09,83.04,83.41,82.03,83.21,317909,82.2944696128232,82.6611477649998,81.2935373595844,82.4629433584179,320789.03338465,0.0,1.0
2021-04-12,80.76,81.665,80.53,81.47,264379,80.0349393777891,80.9318143175724,79.8070043102198,80.738565021155,266774.088991505,0.0,1.0
2021-04-13,80.71,81.1899,79.79,79.94,226266,79.9853882761436,80.4609797497369,79.0736480058666,79.2223013108031,228315.811844934,0.0,1.0
2021-04-14,80.97,81.69,80.82,81.58,171350,80.2430540047001,80.9565898683951,80.0944006997636,80.847577444775,172902.311260328,0.0,1.0
2021-04-15,80.88,81.71,80.81,81.27,201178,80.1538620217382,80.9764103090533,80.0844904794345,80.540360614573,203000.532096471,0.0,1.0
2021-04-16,81.33,81.71,80.66,81.71,126752,80.5998219365476,80.9764103090533,79.9358371744981,80.9764103090533,127900.284545487,0.0,1.0
2021-04-19,81.83,82.52,81.5,82.0,166469,81.0953329530025,81.7791381557102,80.7682956821422,81.2638066985971,167977.092811179,0.0,1.0
2021-04-20,81.11,82.095,80.93,82.01,174005,80.3817970893075,81.3579537917235,80.2034131233837,81.2737169189262,175581.36370501,0.0,1.0
2021-04-21,82.14,82.18,80.8,81.04,139576,81.4025497832045,81.4421906645209,80.0745802591054,80.3124255470038,140840.461024054,0.0,1.0
2021-04-22,83.08,83.74,82.5,82.74,182517,82.3341104941396,82.98818503586,81.759317715052,81.9971630029503,184170.47647681,0.0,1.0
2021-04-23,84.8,85.0799,84.087,84.22,119377,84.0386683907443,84.3160554577558,83.3320696812797,83.4638756116567,120458.472199149,0.0,1.0
2021-04-26,84.34,84.46,83.59,84.21,157124,83.5827982556059,83.701720899555,82.8395317309236,83.4539653913276,158547.433641481,0.0,1.0
2021-04-27,84.8,84.99,84.5,84.58,198415,84.0386683907443,84.2269625769972,83.7413617808714,83.8206435435042,200212.50124726,0.0,1.0
2021-04-28,84.96,85.41,84.635,84.97,109763,84.1972319160099,84.6431918308192,83.8751497553142,84.207142136339,110757.376077429,0.0,1.0
2021-04-29,83.74,84.99,82.88,84.96,382121,82.98818503586,84.2269625769972,82.1359060875577,84.1972319160099,385582.749233195,0.0,1.0
2021-04-30,82.56,83.09,82.21,82.83,176348,81.8187790370265,82.3440207144687,81.4719213255081,82.0863549859122,177945.589647718,0.0,1.0
2021-05-03,81.82,82.71,81.7,82.41,206842,81.0854227326734,81.967432341963,80.9665000887242,81.6701257320901,208715.843978458,0.0,1.0
2021-05-04,80.31,81.557,79.83,81.49,386704,79.5889794629797,80.8247839380181,79.113288887183,80.7583854618131,390207.268010587,0.0,1.0
2021-05-05,79.74,80.7,79.63,80.56,121853,79.0240969042211,79.9754780558145,78.9150844806011,79.8367349712071,122956.903028916,0.0,1.0
2021-05-06,79.7,79.9873,79.1,79.74,145812,78.9844560229048,79.2691766529597,78.3898428031589,79.0240969042211,147132.954826326,0.0,1.0
2021-05-07,78.48,79.1483,78.15,78.39,393001,77.7754091427549,78.4377091673485,77.4483718718947,77.686217159793,396561.314430233,0.0,1.0
2021-05-10,75.78,77.313,75.465,77.21,312515,75.0996496538986,76.6188864303492,74.7874777135321,76.5168111609595,315346.167513986,0.0,1.0
2021-05-11,76.02,76.41,74.1,74.5,1338355,75.337494941797,75.7239935346318,73.4347326386103,73.8311414517742,1350479.56105525,0.0,1.0
2021-05-12,75.64,76.78,75.5,76.27,245025,74.9609065692913,76.0906716868084,74.8221634846839,75.5852504500244,247244.755276113,0.0,1.0
2021-05-13,74.53,75.95,74.0501,75.73,263298,73.8608721127615,75.2681233994933,73.3852806391681,75.0500985522532,265683.29588691,0.0,1.0
2021-05-14,76.44,76.83,75.15,75.38,197714,75.7537241956191,76.1402227884538,74.4753057731655,74.7032408407348,199505.15067712,0.0,1.0
2021-05-17,77.62,77.86,77.04,77.12,183983,76.9231301944525,77.1609754823509,76.3483374153649,76.4276191779977,185649.757412367,0.0,1.0
2021-05-18,78.09,78.77,77.89,78.15,236115,77.3889105499201,78.0628055322987,77.1907061433381,77.4483718718947,238254.036902436,0.0,1.0
2021-05-19,78.11,78.4799,77.0001,77.2,217535,77.4087309905783,77.7753100405516,76.3087956362518,76.5069009406304,219505.715086172,0.0,1.0
2021-05-20,78.53,79.05,78.26,78.36,194388,77.8249602444004,78.3402917015134,77.5573842955148,77.6564864988057,196149.019441335,0.0,1.0
2021-05-21,77.24,78.43,77.18,78.43,108274,76.5465418219468,77.7258580411094,76.4870804999723,77.7258580411094,109254.886777945,0.0,1.0
2021-05-24,78.15,78.3792,77.43,77.66,185386,77.4483718718947,77.6755141218376,76.7348360081997,76.9627710757689,187065.467611948,0.0,1.0
2021-05-25,79.98,80.46,79.802,79.91,181157,79.2619421921195,79.7376327679161,79.0855402702615,79.1925706498158,182798.15582718,0.0,1.0
2021-05-26,80.52,80.67,80.21,80.33,131201,79.7970940898907,79.9457473948272,79.4898772596887,79.6087999036379,132389.589376518,0.0,1.0
2021-05-27,81.37,81.468,80.31,81.05,667959,80.639462817864,80.7365829770891,79.5889794629797,80.3223357673329,674010.241769114,0.0,1.0
2021-05-28,80.79,81.26,80.6838,80.89,206579,80.0646700387764,80.5304503942439,79.9594234988813,80.1637722420673,208450.461382243,0.0,1.0
2021-06-01,83.53,83.939,83.03,83.41,630189,82.780070408949,83.185398420409,82.2845593924941,82.6611477649998,635898.071962854,0.0,1.0
2021-06-02,82.75,83.3499,82.355,83.05,699295,82.0070732232794,82.6015873408219,81.6156195202801,82.3043798331523,705630.124031464,0.0,1.0
2021-06-03,80.24,81.44,80.02,81.17,115653,79.519607920676,80.7088343601677,79.3015830734359,80.441258411282,116700.735361487,0.0,1.0
2021-06-04,81.12,81.23,80.71,81.13,198955,80.3917073096366,80.5007197332566,79.9853882761436,80.4016175299656,200757.393269907,0.0,1.0
2021-06-07,80.86,81.1799,80.4,81.04,146191,80.13404158108,80.4510695294078,79.6781714459416,80.3124255470038,147515.38830148,0.0,1.0
2021-06-08,80.19,80.581,79.762,80.35,215302,79.4700568190305,79.8575464338982,79.0458993889451,79.6286203442961,217252.485666596,0.0,1.0
2021-06-09,80.23,80.865,80.23,80.44,132182,79.5096977003469,80.1389966912446,79.5096977003469,79.7178123272579,133379.476550993,0.0,1.0
2021-06-10,81.03,81.5,80.35,80.55,178082,80.3025153266747,80.7682956821422,79.6286203442961,79.826824750878,179695.298475995,0.0,1.0
2021-06-11,80.81,81.348,80.51,81.15,144154,80.0844904794345,80.61766033314,79.7871838695616,80.4214379706238,145459.93450494,0.0,1.0
2021-06-14,81.06,81.42,80.5,80.98,126626,80.332245987662,80.6890139195095,79.7772736492325,80.2529642250292,127773.143073536,0.0,1.0
2021-06-15,80.16,81.43,79.93,81.23,252288,79.4403261580432,80.6989241398386,79.212391090474,80.5007197332566,254573.552980716,0.0,1.0
2021-06-16,78.1,79.3633,77.68,79.21,186385,77.3988207702492,78.650778904424,76.9825915164271,78.498855226779,188073.517853845,0.0,1.0
2021-06-17,80.81,80.96,79.62,79.62,353951,80.0844904794345,80.233143784371,78.905174260272,78.905174260272,357157.548718439,0.0,1.0
2021-06-18,81.03,81.499,80.81,81.04,188302,80.3025153266747,80.7673046601093,80.0844904794345,80.3124255470038,190007.884534242,0.0,1.0
2021-06-21,81.0,81.18,80.2827,81.09,151970,80.2727846656874,80.4511686316111,79.5619245614812,80.3619766486493,153346.742003105,0.0,1.0
2021-06-22,80.05,80.19,79.52,80.17,329205,79.3313137344231,79.4700568190305,78.806072056981,79.4502363783723,332187.367250986,0.0,1.0
2021-06-23,81.89,82.63,81.5218,81.68,138486,81.154794274977,81.8881505793302,80.7898999624597,80.946679648066,139740.586385748,0.0,1.0
2021-06-24,83.0,83.14,82.25,82.29,222617,82.2548287315068,82.3935718161142,81.5115622068245,81.5512030881409,224633.754454862,0.0,1.0
2021-06-25,84.6,84.92,83.96,84.21,190533,83.8404639841624,84.1575910346935,83.2062098831002,83.4539653913276,192259.095835215,0.0,1.0
2021-06-28,85.08,85.8697,84.88,84.99,363178,84.316154559959,85.0987646593479,84.1179501533771,84.2269625769972,366468.138890596,0.0,1.0
2021-06-29,85.12,85.13,83.83,84.59,268857,84.3557954412754,84.3657056616045,83.0773770188219,83.8305537638333,271292.656542271,0.0,1.0
2021-06-30,84.2,85.0,84.01,84.85,363306,83.4440551709985,84.2368727973263,83.2557609847456,84.0882194923898,366597.298481149,0.0,1.0
2021-07-01,82.69,84.07,82.395,83.62,296613,81.9476119013048,83.3152223067202,81.6552604015964,82.8692623919109,299300.106506331,0.0,1.0
2021-07-02,81.2,81.8,81.0,81.71,592605,80.4709890722693,81.0656022920152,80.2727846656874,80.9764103090533,597973.587186618,0.0,1.0
2021-07-06,78.6,79.674,78.44,79.36,520971,77.894331786704,78.9586894500491,77.7357682614385,78.6475085317154,525690.633204579,0.0,1.0
2021-07-07,78.41,79.8353,78.275,79.61,412406,77.7060376004512,79.1185413039574,77.5722496260084,78.8952640399429,416142.110169985,0.0,1.0
2021-07-08,76.56,76.8888,75.88,76.27,456617,75.8726468395682,76.1984948839889,75.1987518571896,75.5852504500244,460753.630935264,0.0,1.0
2021-07-09,78.76,78.9835,77.575,78.34,254112,78.0528953119696,78.2743887363249,76.8785342029716,77.6366660581475,256414.077146102,0.0,1.0
2021-07-12,78.37,78.76,77.81,78.39,193231,77.6663967191348,78.0528953119696,77.1114243807054,77.686217159793,194981.537829849,0.0,1.0
2021-07-13,79.38,79.98,78.55,78.75,195363,78.6673289723736,79.2619421921195,77.8447806850586,78.0429850916405,197132.852260003,0.0,1.0
2021-07-14,78.75,79.7792,78.55,79.75,144380,78.0429850916405,79.0629449679112,77.8447806850586,79.0340071245502,145687.98190701,0.0,1.0
2021-07-15,79.11,79.97,78.512,79.15,121154,78.399753023488,79.2520319717904,77.807121847808,78.4393939048044,122251.570577379,0.0,1.0
2021-07-16,77.66,79.3,77.53,78.82,183990,76.9627710757689,78.5880472097409,76.8339382114907,78.1123566339442,185656.820827475,0.0,1.0
2021-07-19,76.77,76.93,75.95,76.43,211529,76.0807614664793,76.2393249917448,75.2681233994933,75.74381397529,213445.304923175,0.0,1.0
2021-07-20,77.12,77.57,76.0263,76.62,158749,76.4276191779977,76.873579092807,75.3437383806043,75.9321081615428,160187.155005929,0.0,1.0
2021-07-21,78.37,78.464,77.2,77.2,71550,77.6663967191348,77.7595527902283,76.5069009406304,76.5069009406304,72198.1930007383,0.0,1.0
2021-07-22,78.23,78.76,77.96,78.67,74585,77.5276536345275,78.0528953119696,77.2600776856418,77.9637033290077,75260.6879798751,0.0,1.0
2021-07-23,74.88,76.1,74.0,76.0,500609,74.2077298242799,75.4167767044298,73.3356304353193,75.3176745011388,505144.167713579,0.0,1.0
2021-07-26,70.93,72.65,70.81,71.41,1221646,70.2931927942865,71.9977506908912,70.1742701503373,70.7688833700832,1232713.2590717,0.0,1.0
2021-07-27,68.28,68.75,66.5,67.25,1064095,67.6669844070757,68.1327647625433,65.9029651884964,66.6462317131787,1073734.9571086,0.0,1.0
2021-07-28,72.3,72.79,70.17,70.5,1231399,71.6508929793728,72.1364937754986,69.5400160492751,69.8670533201353,1242554.61443628,0.0,1.0
2021-07-29,72.82,74.59,72.09,74.31,585905,72.1662244364859,73.9203334347361,71.4427783524618,73.6428472655214,591212.889868589,0.0,1.0
2021-07-30,72.19,72.57,71.505,71.67,306942,71.5418805557527,71.9184689282584,70.8630304632096,71.0265490986397,309722.680028408,0.0,1.0
2021-08-02,72.57,72.95,71.85,72.31,239139,71.9184689282584,72.2950573007641,71.2049330645634,71.6608031997019,241305.43222926,0.0,1.0
2021-08-03,70.48,70.91,69.92,70.91,362774,69.8472328794771,70.2733723536283,69.2922605410477,70.2733723536283,366060.478932912,0.0,1.0
2021-08-04,72.11,72.9335,71.8635,72.09,220644,71.46259879312,72.2787054372211,71.2183118620077,71.4427783524618,222642.880453597,0.0,1.0
2021-08-05,71.19,71.54,70.715,71.08,156756,70.550858522843,70.8977162343614,70.0801230572109,70.441846099223,158176.099818641,0.0,1.0
2021-08-06,70.53,71.15,69.9933,71.05,341004,69.8967839811226,70.5112176415266,69.36490245606,70.4121154382357,344093.257945825,0.0,1.0
2021-08-09,71.39,71.7,70.32,70.65,214413,70.749062929425,71.056279759627,69.6886693542116,70.0157066250718,216355.431947831,0.0,1.0
2021-08-10,71.27,72.2892,70.99,72.0,327085,70.6301402854758,71.6401899414174,70.3526541162611,71.3535863694999,330048.161532445,0.0,1.0
2021-08-11,71.2,72.03,70.841,71.81,140866,70.5607687431721,71.3833170304872,70.2049918333575,71.165292183247,142142.1475226,0.0,1.0
2021-08-12,70.45,70.74,70.0,70.74,256515,69.8175022184898,70.1048986080337,69.3715423036805,70.1048986080337,258838.846646882,0.0,1.0
2021-08-13,68.9,70.0,68.75,69.83,199728,68.2814180674798,69.3715423036805,68.1327647625433,69.2030685580858,201537.396109734,0.0,1.0
2021-08-16,66.76,67.94,66.555,67.83,229743,66.160630917053,67.3300369158864,65.9574714003065,67.2210244922664,231824.311035201,0.0,1.0
2021-08-17,64.54,65.15,63.75,64.57,325849,63.9605620039934,64.5650854440683,63.1776545979947,63.9902926649807,328800.964236164,0.0,1.0
2021-08-18,64.84,65.35,64.54,65.01,232417,64.2578686138663,64.7632898506503,63.9605620039934,64.426342359461,234522.535606605,0.0,1.0
2021-08-19,63.94,64.525,63.6201,63.67,303867,63.3659487842475,63.9456966734997,63.0489208359197,63.0983728353619,306619.822677224,0.0,1.0
2021-08-20,64.49,65.75,63.61,63.97,322913,63.9110109023479,65.1596986638141,63.0389115133873,63.3956794452348,325838.366127846,0.0,1.0
2021-08-23,66.63,66.68,65.52,65.73,305124,66.0317980527747,66.0813491544202,64.9317635962449,65.1398782231559,307888.21021883,0.0,1.0
2021-08-24,70.44,70.67,68.81,69.08,697542,69.8075919981607,70.03552706573,68.1922260845179,68.4598020334035,703861.243076464,0.0,1.0
2021-08-25,70.08,70.18,69.355,69.89,342842,69.4508240663132,69.5499262696042,68.7323330924537,69.2625298800604,345947.908941427,0.0,1.0
2021-08-26,69.1,69.8001,68.9,69.47,166748,68.4796224740617,69.1734369993018,68.2814180674798,68.8463006262383,168258.620356214,0.0,1.0
2021-08-27,68.84,68.995,68.2,68.97,341751,68.2219567455052,68.3755651606062,67.587702644443,68.3507896097834,344847.02524382,0.0,1.0
2021-08-30,69.44,69.55,68.03,68.51,308415,68.816569965251,68.9255823888711,67.4192288988483,67.894919474645,311209.024379073,0.0,1.0
2021-08-31,70.96,71.17,70.0998,70.26,305263,70.3229234552738,70.5310380821848,69.4704463025649,69.629208032237,308028.469461696,0.0,1.0
2021-09-01,72.8,73.19,71.25,71.25,394462,72.1464039958277,72.5329025886625,70.6103198448176,70.6103198448176,398035.550069283,0.0,1.0
2021-09-02,72.09,73.0,71.94,72.84,258805,71.4427783524618,72.3446084024096,71.2941250475253,72.1860448771441,261149.592446626,0.0,1.0
2021-09-03,72.07,72.2461,71.6211,71.82,99030,71.4229579118036,71.597476891799,70.9780881212304,71.1752024035761,99927.1425976675,0.0,1.0
2021-09-07,74.18,74.49,73.615,73.81,243264,73.5140144012431,73.8212312314451,72.9540869526491,73.1473362490665,245467.801846703,0.0,1.0
2021-09-08,72.5,73.72,72.18,73.61,225375,71.8490973859548,73.0581442661046,71.5319703354237,72.9491318424845,227416.740007566,0.0,1.0
2021-09-09,72.06,72.29,70.68,71.01,165501,71.4130476914745,71.6409827590437,70.0454372860591,70.3724745569193,167000.32340762,0.0,1.0
2021-09-10,71.62,73.2688,71.5101,72.96,123228,70.9769979969942,72.6109951248557,70.8680846755774,72.3049675210932,124344.359568064,0.0,1.0
2021-09-13,70.64,71.01,70.0,71.0,253191,70.0057964047427,70.3724745569193,69.3715423036805,70.3625643365902,255484.733529698,0.0,1.0
2021-09-14,69.29,70.0,69.11,69.87,110478,68.6679166603146,69.3715423036805,68.4895326943908,69.2427094394022,111478.853477786,0.0,1.0
2021-09-15,68.54,68.56,67.4,68.5,219806,67.9246501356323,67.9444705762905,66.7948850181152,67.8850092543159,221797.288759193,0.0,1.0
2021-09-16,67.23,67.37,66.591,67.09,171508,66.6264112725205,66.7651543571279,65.9931481934912,66.4876681879132,173061.742629918,0.0,1.0
2021-09-17,67.63,68.11,67.3,67.93,110969,67.0228200856844,67.4985106614811,66.6957828148242,67.3201266955573,111974.301594674,0.0,1.0
2021-09-20,64.78,66.0,64.0,65.75,981653,64.1984072918917,65.4074541720416,63.4254101062221,65.1596986638141,990546.090199213,0.0,1.0
2021-09-21,65.43,65.8,64.95,65.34,385426,64.842571613283,65.2092497654596,64.3668810374864,64.7533796303212,388917.690223656,0.0,1.0
2021-09-22,67.29,68.0,66.45,66.57,300565,66.6858725944951,67.389498237861,65.8534140868509,65.9723367308001,303287.908864667,0.0,1.0
2021-09-23,67.62,67.63,66.98,67.5,130931,67.0129098653553,67.0228200856844,66.3786557642931,66.8939872214061,132117.143365194,0.0,1.0
2021-09-24,65.85,66.3405,65.61,66.31,162290,65.2588008671051,65.7448971742473,65.0209555792068,65.7146710022436,163760.233991472,0.0,1.0
2021-09-27,66.62,66.74,65.12,65.76,147879,66.0218878324456,66.1408104763948,64.535354783081,65.1696088841432,149218.680401903,0.0,1.0
2021-09-28,65.68,66.76,65.45,66.62,139156,65.0903271215105,66.160630917053,64.8623920539412,66.0218878324456,140416.65611755,0.0,1.0
2021-09-29,64.47,65.6672,64.38,65.43,132369,63.8911904616897,65.0776420394892,63.8019984787278,64.842571613283,133568.170640318,0.0,1.0
2021-09-30,65.78,66.01,65.11,65.36,167518,65.1894293248014,65.4173643923707,64.5254445627519,64.7732000709794,169035.596018137,0.0,1.0
2021-10-01,64.91,65.6787,64.35,65.51,151881,64.32724015617,65.0890387928677,63.7722678177405,64.9218533759158,153256.935725299,0.0,1.0
2021-10-04,63.49,64.26,62.85,64.26,282114,62.9199888694382,63.6830758347787,62.285734768376,63.6830758347787,284669.755698257,0.0,1.0
2021-10-05,63.92,64.39,63.52,63.52,405820,63.3461283435894,63.8119086990569,62.9497195304255,62.9497195304255,409496.445612293,0.0,1.0
2021-10-06,64.0,64.0,62.98,62.98,203316,63.4254101062221,63.4254101062221,62.4145676326542,62.4145676326542,205157.900882433,0.0,1.0
2021-10-07,67.35,67.7879,65.91,65.91,302120,66.7453339164697,67.1793024646809,65.3182621890797,65.3182621890797,304856.99607803,0.0,1.0
2021-10-08,68.05,68.1,67.35,67.64,159764,67.4390493395065,67.488600441152,66.7453339164697,67.0327303060135,161211.350196645,0.0,1.0
2021-10-11,67.65,68.865,67.43,68.8,188873,67.0426405263426,68.2467322963279,66.8246156791025,68.1823158641888,190584.057395226,0.0,1.0
2021-10-12,66.5,67.27,66.41,67.08,205930,65.9029651884964,66.6660521538369,65.8137732055346,66.4777579675841,207795.581895766,0.0,1.0
2021-10-13,68.4,68.54,67.4301,67.69,108430,67.7859070510249,67.9246501356323,66.8247147813058,67.082281407659,109412.300028931,0.0,1.0
2021-10-14,68.03,68.43,67.57,68.26,437891,67.4192288988483,67.8156377120122,66.9633587637098,67.6471639664176,441857.986461024,0.0,1.0
2021-10-15,69.01,69.3,68.32,68.7,602762,68.3904304910998,68.6778268806437,67.7066252883921,68.0832136608978,608222.602508889,0.0,1.0
2021-10-18,69.58,69.9,68.75,69.01,476582,68.9553130498584,69.2724401003895,68.1327647625433,68.3904304910998,480899.499883687,0.0,1.0
2021-10-19,71.99,72.11,70.32,70.32,349691,71.3436761491708,71.46259879312,69.6886693542116,69.6886693542116,352858.956095334,0.0,1.0
2021-10-20,72.33,72.81,72.02,72.6,201039,71.6806236403601,72.1563142161568,71.3734068101581,71.9481995892457,202860.272853605,0.0,1.0
2021-10-21,71.8,72.11,71.33,71.65,227068,71.155381962918,71.46259879312,70.6896016074504,71.0067286579815,229125.077404495,0.0,1.0
2021-10-22,71.85,73.2,71.52,72.5,160847,71.2049330645634,72.5428128089916,70.8778957937032,71.8490973859548,162304.161419843,0.0,1.0
2021-10-25,71.94,72.49,71.6,72.49,204351,71.2941250475253,71.8391871656257,70.957177556336,71.8391871656257,206202.277259174,0.0,1.0
2021-10-26,69.81,71.94,69.53,71.9,281659,69.1832481174276,71.2941250475253,68.9057619482129,71.2544841662089,284210.633716212,0.0,1.0
2021-10-27,69.12,69.83,68.67,69.0,153285,68.4994429147199,69.2030685580858,68.0534829999105,68.3805202707707,154673.654984181,0.0,1.0
2021-10-28,69.45,69.52,68.2986,69.0,191287,68.8264801855801,68.8958517278838,67.6854174168878,68.3805202707707,193019.926548319,0.0,1.0
2021-10-29,68.25,69.42,68.0,69.42,246320,67.6372537460884,68.7967495245928,67.389498237861,68.7967495245928,248551.487071165,0.0,1.0
2021-11-01,70.74,70.825,68.46,68.46,181894,70.1048986080337,70.189135480831,67.8453683729995,67.8453683729995,183541.832532163,0.0,1.0
2021-11-02,68.78,69.54,68.42,69.44,251154,68.1624954235306,68.915672168542,67.8057274916831,68.816569965251,253429.279733157,0.0,1.0
2021-11-03,69.22,69.3768,68.54,68.87,124903,68.5985451180109,68.7539373727711,67.9246501356323,68.2516874064925,126034.533897571,0.0,1.0
2021-11-04,68.76,70.34,68.59,70.02,240678,68.1426749828724,69.7084897948698,67.9742012372778,69.3913627443387,242858.374493804,0.0,1.0
2021-11-05,68.2,69.12,67.89,68.87,198223,67.587702644443,68.4994429147199,67.2804858142409,68.2516874064925,200018.76186143,0.0,1.0
2021-11-08,68.88,69.0,68.43,68.68,219726,68.2615976268216,68.3805202707707,67.8156377120122,68.0633932202396,221716.564015097,0.0,1.0
2021-11-09,68.74,69.2,68.23,68.8,165104,68.1228545422142,68.5787246773527,67.6174333054303,68.1823158641888,166599.726865044,0.0,1.0
2021-11-10,69.34,70.47,69.0,69.0,281338,68.71746776196,69.837322659148,68.3805202707707,68.3805202707707,283886.725680527,0.0,1.0
2021-11-11,72.09,72.27,70.98,70.98,158984,71.4427783524618,71.6211623183855,70.342743895932,70.342743895932,160424.28394171,0.0,1.0
2021-11-12,72.87,72.945,71.71,71.95,216083,72.2157755381314,72.2901021905996,71.0661899799561,71.3040352678544,218040.560980832,0.0,1.0
2021-11-15,71.96,72.99,71.75,72.74,178387,71.3139454881835,72.3346981820805,71.1058308612725,72.0869426738531,180003.061562861,0.0,1.0
2021-11-16,72.67,72.88,72.15,72.69,508048,72.0175711315494,72.2256857584604,71.5022396744364,72.0373915722076,512650.559855193,0.0,1.0
2021-11-17,71.1,72.72,70.73,72.64,339461,70.4616665398811,72.0671222331949,70.0949883877046,71.9878404705621,342536.279444076,0.0,1.0
2021-11-18,68.64,69.21,68.28,69.08,299047,68.0237523389232,68.5886348976818,67.6669844070757,68.4598020334035,301756.156845448,0.0,1.0
2021-11-19,68.81,69.52,68.61,69.23,346552,68.1922260845179,68.8958517278838,67.9940216779359,68.60845533834,349691.518948873,0.0,1.0
2021-11-22,68.34,69.2392,67.881,68.91,247947,67.7264457290503,68.6175727410427,67.2715666159448,68.2913282878089,250193.226554215,0.0,1.0
2021-11-23,68.1,68.8,67.7,68.11,170530,67.488600441152,68.1823158641888,67.0921916279881,67.4985106614811,172074.882633346,0.0,1.0
2021-11-24,68.42,68.57,67.4,67.67,126610,67.8057274916831,67.9543807966195,66.7948850181152,67.0624609670008,127756.998124717,0.0,1.0
2021-11-26,66.58,67.0,65.7,66.32,223017,65.9822469511292,66.3984762049513,65.1101475621687,65.7245812225727,225037.378175341,0.0,1.0
2021-11-29,65.56,66.4125,65.3162,66.36,189662,64.9714044775613,65.8162507606168,64.7297933059379,65.7642221038891,191380.205183872,0.0,1.0
2021-11-30,65.81,66.75,65.11,65.8,294706,65.2191599857887,66.1507206967239,64.5254445627519,65.2092497654596,297375.830418946,0.0,1.0
2021-12-01,64.72,66.45,64.49,66.44,145466,64.1389459699171,65.8534140868509,63.9110109023479,65.8435038665218,146783.820308112,0.0,1.0
2021-12-02,64.15,65.2867,63.3,64.96,289264,63.5740634111586,64.7005581559671,62.7316946831853,64.3767912578155,291884.529701825,0.0,1.0
2021-12-03,61.76,63.71,60.88,63.5,571624,61.2055207525044,63.1380137166783,60.3334213635438,62.9298990897673,576802.513988176,0.0,1.0
2021-12-06,63.05,63.13,61.01,61.44,604543,62.4839391749579,62.5632209375907,60.4622542278221,60.8883937019732,610019.737124323,0.0,1.0
2021-12-07,64.46,64.78,64.01,64.37,294545,63.8812802413606,64.1984072918917,63.4353203265512,63.7920882583987,297213.371871453,0.0,1.0
2021-12-08,65.24,65.75,64.18,64.63,192896,64.6542774270302,65.1596986638141,63.6037940721459,64.0497539869553,194643.502963947,0.0,1.0
2021-12-09,65.17,66.24,64.89,65.46,144951,64.5849058847265,65.6452994599399,64.3074197155118,64.8723022742703,146264.154767995,0.0,1.0
2021-12-10,65.25,65.5867,64.79,65.27,99516,64.6641876473593,64.99786476584,64.2083175122208,64.6840080880175,100417.54541805,0.0,1.0
2021-12-13,64.15,64.9,63.62,64.9,195181,63.5740634111586,64.3173299358409,63.0488217337164,64.3173299358409,196949.203467185,0.0,1.0
2021-12-14,63.41,64.0,62.89,62.99,151324,62.8407071068054,63.4254101062221,62.3253756496923,62.4244778529833,152694.889694531,0.0,1.0
2021-12-15,62.4,62.8,61.2,62.8,540216,61.8397748535666,62.2361836667305,60.6505484140749,62.2361836667305,545109.97945614,0.0,1.0
2021-12-16,62.39,63.92,62.3,63.0,435934,61.8298646332375,63.3461283435894,61.7406726502756,62.4343880733124,439883.257408579,0.0,1.0
2021-12-17,61.55,61.705,60.24,61.01,290490,60.9974061255933,61.1510145406943,59.6991672624816,60.4622542278221,293121.636405094,0.0,1.0
2021-12-20,59.46,60.19,59.1001,60.04,307754,58.926170076812,59.6496161608361,58.5695012471678,59.5009628558996,310542.036180981,0.0,1.0
2021-12-21,62.2,62.31,60.37,60.45,219617,61.6415704469846,61.7505828706047,59.8280001267598,59.9072818893926,221606.576551267,0.0,1.0
2021-12-22,61.86,61.99,61.17,61.57,190559,61.3046229557953,61.4334558200736,60.6208177530876,61.0172265662515,192285.331377047,0.0,1.0
2021-12-23,61.85,62.065,61.0691,61.71,378280,61.2947127354662,61.5077824725418,60.520823629967,61.1559696508589,381706.952457293,0.0,1.0
2021-12-27,61.44,62.13,61.26,61.56,310390,60.8883937019732,61.572198904681,60.7100097360495,61.0073163459224,313201.91649894,0.0,1.0
2021-12-28,60.68,60.9,60.2,60.8,843912,60.1352169569619,60.353241804202,59.6595263811652,60.254139600911,851557.252992858,0.0,1.0
2021-12-29,59.49,60.02,59.12,59.99,375543,58.9559007377993,59.4811424152414,58.5892225856227,59.4514117542542,378945.157149913,0.0,1.0
2021-12-30,62.41,62.87,59.57,59.57,521252,61.8496850738957,62.3055552090341,59.0351825004321,59.0351825004321,525974.178868215,0.0,1.0
2021-12-31,62.13,62.73,61.7842,62.02,231546,61.572198904681,62.1668121244268,61.2295034857008,61.4631864810609,233643.644955261,0.0,1.0
2022-01-03,62.0,62.29,61.23,62.22,166614,61.4433660404027,61.7307624299465,60.6802790750622,61.6613908876428,168123.406409853,0.0,1.0
2022-01-04,60.24,61.47,59.6839,61.47,241614,59.6991672624816,60.9181243629605,59.1480599099805,60.9181243629605,243802.853999726,0.0,1.0
2022-01-05,57.87,59.54,57.76,58.59,210020,57.3504450444855,59.0054518394448,57.2414326208655,58.0639809081805,211922.634437667,0.0,1.0
2022-01-06,58.98,59.55,57.82,58.05,293937,58.4504795010153,59.0153620597739,57.3008939428401,57.5288290104093,296599.863816324,0.0,1.0
2022-01-07,59.19,59.77,58.69,58.89,196650,58.6585941279264,59.233386907014,58.1630831114715,58.3612875180535,198431.511580645,0.0,1.0
2022-01-10,59.71,59.79,58.7,59.46,268795,59.1739255850394,59.2532073476722,58.1729933318006,58.926170076812,271230.094865597,0.0,1.0
2022-01-11,61.18,61.3,59.4201,59.65,272807,60.6307279734167,60.7496506173659,58.8866282976989,59.1144642630648,275278.440782004,0.0,1.0
2022-01-12,62.63,63.35,61.89,62.59,743605,62.0677099211358,62.7812457848308,61.3343536167826,62.0280690398194,750341.541667561,0.0,1.0
2022-01-13,59.75,61.45,59.57,61.42,292320,59.2135664663558,60.8983039223023,59.0351825004321,60.8685732613151,294968.214926287,0.0,1.0
2022-01-14,60.87,60.99,60.22,60.5,128629,60.3235111432147,60.4424337871639,59.6793468218234,59.9568329910381,129794.288853836,0.0,1.0
2022-01-18,60.8,61.5,60.25,60.4,276406,60.254139600911,60.9478550239478,59.7090774828107,59.8577307877471,278910.045207017,0.0,1.0
2022-01-19,60.63,61.1591,60.39,60.99,193288,60.0856658553164,60.6100156129289,59.847820567418,60.4424337871639,195039.054210017,0.0,1.0
2022-01-20,62.25,63.51,62.23,63.03,762130,61.6911215486301,62.9398093100964,61.6713011079719,62.4641187342997,769034.365222259,0.0,1.0
2022-01-21,60.13,62.1,60.03,61.99,261454,59.5901548388615,61.5424682436937,59.4910526355705,61.4334558200736,263822.5905355,0.0,1.0
2022-01-24,59.64,59.67,57.76,59.32,300508,59.1045540427357,59.134284703723,57.2414326208655,58.7874269922046,303230.392484499,0.0,1.0
2022-01-25,59.07,59.58,58.42,58.72,123823,58.5396714839772,59.0450927207612,57.8955071625859,58.1928137724588,124944.749852277,0.0,1.0
2022-01-26,58.47,60.08,58.15,59.96,230841,57.9450582642314,59.540603737216,57.6279312137003,59.4216810932669,232932.258147916,0.0,1.0
2022-01-27,56.28,57.67,56.21,57.67,201945,55.7747200121591,57.1522406379036,55.7053484698554,57.1522406379036,203774.48058049,0.0,1.0
2022-01-28,55.97,55.97,54.66,55.66,160152,55.4675031819571,55.4675031819571,54.1692643188453,55.1602863517551,161602.86520551,0.0,1.0
2022-01-31,59.27,59.37,56.551,56.76,288572,58.7378758905592,58.8369780938501,56.0432869830776,56.2504105879557,291186.260665395,0.0,1.0
2022-02-01,59.94,60.075,58.9,59.53,225316,59.4018606526087,59.5356486270515,58.3711977383826,58.9955416191157,227357.205508796,0.0,1.0
2022-02-02,58.92,60.21,58.31,60.0,204499,58.3910181790407,59.6694366014943,57.7864947389658,59.4613219745832,206351.618035751,0.0,1.0
2022-02-03,57.88,58.87,57.74,58.23,798167,57.3603552648146,58.3414670773953,57.2216121802073,57.707212976333,805397.835259543,0.0,1.0
2022-02-04,58.24,58.69,57.5,57.58,472389,57.7171231966621,58.1630831114715,56.9837668923089,57.0630486549417,476668.514233763,0.0,1.0
2022-02-07,57.54,58.36,57.45,58.08,156293,57.0234077736253,57.8360458406113,56.9342157906635,57.5585596713966,157708.905362186,0.0,1.0
2022-02-08,58.33,58.495,57.23,57.23,90637,57.806315179624,57.9698338150541,56.7161909434233,56.7161909434233,91458.1078827102,0.0,1.0
2022-02-09,60.28,60.36,59.03,59.24,148759,59.738808143798,59.8180899064307,58.5000306026608,58.7081452295719,150106.652586958,0.0,1.0
2022-02-10,59.29,60.42,58.65,58.77,172962,58.7576963312173,59.8775512284053,58.1234422301551,58.2423648741043,174528.91485386,0.0,1.0
2022-02-11,57.13,58.79,56.95,58.65,140547,56.6170887401324,58.2621853147625,56.4387047742086,58.1234422301551,141820.257605517,0.0,1.0
2022-02-14,57.0,57.5,56.51,57.16,120236,56.4882558758541,56.9837668923089,56.0026550797283,56.6468194011196,121325.254138879,0.0,1.0
2022-02-15,59.3,59.395,57.92,58.07,746129,58.7676065515464,58.8617536446729,57.399996146131,57.5486494510675,752888.407343786,0.0,1.0
2022-02-16,59.25,59.405,58.665,58.96,326119,58.718055449901,58.871663865002,58.1383075606488,58.4306590603571,329073.410247488,0.0,1.0
2022-02-17,58.94,59.97,58.69,59.26,306393,58.4108386196989,59.431591313596,58.1630831114715,58.7279656702301,309168.70647205,0.0,1.0
2022-02-18,56.59,57.6924,56.24,57.66,1365908,56.0819368423611,57.1744395314408,55.7350791308427,57.1423304175745,1378282.17198117,0.0,1.0
2022-02-22,55.18,55.975,54.94,55.6,1091744,54.6845957759584,55.4724582921216,54.4467504880601,55.1008250297805,1101634.43772743,0.0,1.0
2022-02-23,55.44,56.85,55.38,56.66,196515,54.9422615045149,56.3396025709176,54.8828001825403,56.1513083846648,198295.288574984,0.0,1.0
2022-02-24,55.52,55.58,53.13,53.3,388004,55.0215432671477,55.0810045891223,52.6530006084935,52.8214743540881,391519.045102145,0.0,1.0
2022-02-25,56.16,56.23,54.92,55.77,262382,55.6557973682099,55.7251689105136,54.4269300474019,55.2692987753751,264758.997567012,0.0,1.0
2022-02-28,55.87,56.17,55.13,55.37,231175,55.3684009786661,55.665707588539,54.6350446743129,54.8728899622112,233269.283954517,0.0,1.0
2022-03-01,55.7,56.74,55.44,55.75,165276,55.1999272330714,56.2305901472976,54.9422615045149,55.2494783347169,166773.28506485,0.0,1.0
2022-03-02,54.65,55.59,53.88,55.24,125983,54.1593540985162,55.0909148094514,53.3962671331758,54.744057097933,127124.317942865,0.0,1.0
2022-03-03,52.68,54.2,52.345,54.2,414634,52.2070406936841,53.7133941837069,51.8750483126593,53.7133941837069,418390.294293055,0.0,1.0
2022-03-04,51.15,52.44,50.91,51.87,261115,50.6907769833322,51.9691954057858,50.4529316954339,51.4043128470272,263480.519432394,0.0,1.0
2022-03-07,49.08,50.605,48.99,50.01,196930,48.6393613752091,50.1506699753964,48.5501693922472,49.5610118658151,198714.048184981,0.0,1.0
2022-03-08,48.72,49.5199,48.03,48.89,212714,48.2825934433616,49.0753119674861,47.5987882406539,48.4510671889563,214641.040195095,0.0,1.0
2022-03-09,49.97,50.16,48.81,49.16,1248659,49.5213709844987,49.7096651707516,48.3717854263235,48.7186431378419,1259970.97797497,0.0,1.0
2022-03-10,47.36,48.35,47.03,48.35,201630,46.9348034786044,47.915915291185,46.6077662077442,47.915915291185,203456.626900613,0.0,1.0
2022-03-11,44.25,47.49,44.13,47.39,493342,43.8527249562551,47.0636363428826,43.733802312306,46.9645341395917,497811.333771771,0.0,1.0
2022-03-14,40.54,42.27,40.33,41.75,937214,40.1760332141601,41.8905013310939,39.967918587249,41.3751698739808,945704.503913262,0.0,1.0
2022-03-15,41.05,41.7976,39.22,39.39,1513887,40.681454450944,41.4223425227473,38.8678841307192,39.0363578763139,1527601.75831319,0.0,1.0
2022-03-16,51.59,51.63,46.64,48.08,974900,51.1268266778125,51.1664675591289,46.2212676149094,47.6483393422994,983731.912738221,0.0,1.0
2022-03-17,48.64,49.175,47.35,49.04,499325,48.2033116807288,48.7335084683355,46.9248932582753,48.5997204938927,503848.535570841,0.0,1.0
2022-03-18,50.82,51.87,48.51,48.66,429773,50.363739712472,51.4043128470272,48.0744788164506,48.223132121387,433666.443053896,0.0,1.0
2022-03-21,48.85,49.69,48.1,49.54,221972,48.4114263076399,49.243884815284,47.6681597829576,49.0952315103476,223982.911205589,0.0,1.0
2022-03-22,50.69,51.14,49.79,50.19,203402,50.2349068481937,50.6808667630031,49.342987018575,49.7393958317389,205244.679982336,0.0,1.0
2022-03-23,50.64,51.94,49.34,49.95,376198,50.1853557465483,51.4736843893309,48.8970271037656,49.5015505438406,379606.090992197,0.0,1.0
2022-03-24,49.31,49.63,48.25,49.58,261449,48.8672964427783,49.1844234933094,47.816813087894,49.134872391664,263817.545238994,0.0,1.0
2022-03-25,47.5,47.68,46.9,47.64,341082,47.0735465632117,47.2519305291355,46.4789333434659,47.2122896478191,344171.964571318,0.0,1.0
2022-03-28,48.53,48.87,47.91,48.41,271313,48.0942992571088,48.4312467482981,47.4798655967047,47.9753766131596,273770.906186014,0.0,1.0
2022-03-29,49.81,50.49,49.65,49.95,311890,49.3628074592332,50.0367024416118,49.2042439339676,49.5015505438406,314715.505450737,0.0,1.0
2022-03-30,48.86,49.93,48.7201,49.2,115258,48.421336527969,49.4817301031824,48.2826925455649,48.7582840191583,116302.156937513,0.0,1.0
2022-03-31,46.95,48.31,46.71,48.25,168389,46.5284844451114,47.8762744098686,46.2906391572131,47.816813087894,169914.48666948,0.0,1.0
2022-04-01,48.59,49.51,48.33,49.3,314792,48.1537605790833,49.0655008493603,47.8960948505268,48.8573862224492,317643.795542815,0.0,1.0
2022-04-04,50.83,51.01,49.57,50.05,334722,50.3736499328011,50.5520338987249,49.1249621713349,49.6006527471315,337754.347415697,0.0,1.0
2022-04-05,49.23,50.64,49.12,50.64,151180,48.7880146801456,50.1853557465483,48.6790022565255,50.1853557465483,152549.585155159,0.0,1.0
2022-04-06,47.62,48.18,47.11,48.17,206823,47.1924692071609,47.7474415455903,46.6870479703769,47.7375313252613,208696.671851736,0.0,1.0
2022-04-07,46.38,47.175,45.93,47.16,177020,45.9636018863529,46.7514644025161,45.5176419715435,46.7365990720224,178623.677498123,0.0,1.0
2022-04-08,45.99,46.55,45.86,46.1,130309,45.5771032935181,46.1320756319475,45.4482704292398,45.6861157171381,131489.508479849,0.0,1.0
2022-04-11,44.71,45.3,44.16,44.8,267756,44.3085950913936,44.8932980908103,43.7635329732933,44.3977870743555,270181.682251652,0.0,1.0
2022-04-12,44.36,45.41,44.26,45.2,180632,43.9617373798752,45.0023105144304,43.8626351765842,44.7941958875194,182268.399694051,0.0,1.0
2022-04-13,45.08,45.36,44.14,44.49,167523,44.6752732435702,44.9527594127849,43.7437125326351,44.0905702441535,169040.641314643,0.0,1.0
2022-04-14,44.42,45.06,44.33,45.03,146158,44.0211987018498,44.655452802912,43.9320067188879,44.6257221419247,147482.089344541,0.0,1.0
2022-04-18,44.06,44.41,43.65,43.95,337934,43.6644307700023,44.0112884815207,43.2581117365093,43.5554183463822,340995.445891146,0.0,1.0
2022-04-19,43.79,43.84,42.69,43.25,230742,43.3968548211167,43.4464059227622,42.306730584916,42.8617029233454,232832.361277098,0.0,1.0
2022-04-20,42.39,43.62,42.25,43.62,166338,42.0094239750431,43.228381075522,41.8706808904357,43.228381075522,167844.906042722,0.0,1.0
2022-04-21,40.45,41.94,40.23,41.84,246964,40.0868412311982,41.5634640602337,39.8688163839581,41.4643618569427,249201.321261137,0.0,1.0
2022-04-22,40.58,41.88,40.5,41.12,170611,40.2156740954765,41.5040027382591,40.1363923328437,40.7508259932477,172156.616436743,0.0,1.0
2022-04-25,39.56,39.5699,38.53,38.83,272014,39.2048316219086,39.2146427400344,38.1840789280115,38.4813855378845,274478.256756154,0.0,1.0
2022-04-26,38.43,39.29,38.34,39.24,110527,38.0849767247206,38.9372556730229,37.9957847417587,38.8877045713774,111528.297383544,0.0,1.0
2022-04-27,40.67,41.01,40.0,40.0,211930,40.3048660784383,40.6418135696277,39.6408813163888,39.6408813163888,213849.937702956,0.0,1.0
2022-04-28,40.74,41.0,39.6701,40.74,175710,40.374237620742,40.6319033492986,39.3139431477319,40.374237620742,177301.809813553,0.0,1.0
2022-04-29,43.19,44.745,43.1496,44.25,561195,42.8022416013708,44.3432808625455,42.7622043112413,43.8527249562551,566279.03453598,0.0,1.0
2022-05-02,43.47,43.7199,42.5,42.84,373898,43.0797277705856,43.3273841766097,42.1184363986631,42.4553838898524,377285.254599441,0.0,1.0
2022-05-03,44.02,44.54,43.66,44.17,159827,43.6247898886859,44.140121345799,43.2680219568384,43.7734431936224,161274.92093262,0.0,1.0
2022-05-04,44.39,44.6,42.57,42.9,169554,43.9914680408625,44.1995826677735,42.1878079409668,42.514845211827,171090.040755376,0.0,1.0
2022-05-05,41.89,43.16,41.4,43.06,218910,41.5139129585882,42.7725109403835,41.0283121624624,42.6734087370926,220893.17162532,0.0,1.0
2022-05-06,40.57,41.56,40.4,41.56,178664,40.2057638751474,41.186875687728,40.0372901295527,41.186875687728,180282.570989293,0.0,1.0
2022-05-09,38.82,39.98,38.64,39.41,329215,38.4714753175554,39.6210608757306,38.2930913516316,39.0561783169721,332197.457843997,0.0,1.0
2022-05-10,39.82,40.285,39.21,40.13,244470,39.4624973504651,39.9233225957681,38.8579739103902,39.7697141806671,246684.727363948,0.0,1.0
2022-05-11,39.98,41.6704,39.93,40.95,260847,39.6210608757306,41.2962845201612,39.5715097740852,40.5823522476531,263210.091539673,0.0,1.0
2022-05-12,40.55,41.125,39.44,40.19,297587,40.1859434344892,40.7557811034123,39.0859089779594,39.8291755026417,300282.930265698,0.0,1.0
2022-05-13,42.52,42.62,41.19,41.33,213029,42.1382568393213,42.2373590426123,40.8201975355514,40.9589406201588,214958.893874972,0.0,1.0
2022-05-16,42.22,42.59,41.75,42.05,159868,41.8409502294484,42.207628381625,41.3751698739808,41.6724764838538,161316.29236397,0.0,1.0
2022-05-17,43.8,44.9,43.23,44.38,346025,43.4067650414458,44.4968892776465,42.8418824826872,43.9815578205334,349159.744697141,0.0,1.0
2022-05-18,42.5,43.649,42.35,43.07,250907,42.1184363986631,43.2571207144764,41.9697830937267,42.6833189574217,253180.042085762,0.0,1.0
2022-05-19,44.25,44.54,43.13,43.13,328456,43.8527249562551,44.140121345799,42.7427802793963,42.7427802793963,331431.581834389,0.0,1.0
2022-05-20,44.07,45.0,43.26,44.8,351493,43.6743409903314,44.5959914809374,42.8716131436745,44.3977870743555,354677.280956093,0.0,1.0
2022-05-23,43.77,44.04,43.5913,44.01,276583,43.3770343804585,43.6446103293441,43.1999387431775,43.6148796683568,279088.648703329,0.0,1.0
2022-05-24,41.31,42.4,41.01,42.4,193689,40.9391201795006,42.0193341953722,40.6418135696277,42.0193341953722,195443.686989797,0.0,1.0
2022-05-25,41.92,42.13,41.48,41.48,109355,41.5436436195755,41.7517582464865,41.1075939250952,41.1075939250952,110345.67988254,0.0,1.0
2022-05-26,43.78,43.98,42.01,42.18,280733,43.3869446007876,43.5851490073695,41.6328356025374,41.801309348132,283276.244803302,0.0,1.0
2022-05-27,44.0,44.0,42.91,43.87,493011,43.6049694480277,43.6049694480277,42.5247554321561,43.4761365837495,497477.335143074,0.0,1.0
2022-05-31,46.26,46.895,46.2,46.55,363716,45.8446792424037,46.4739782333014,45.7852179204291,46.1320756319475,367011.01279464,0.0,1.0
2022-06-01,45.88,46.84,45.551,46.41,294163,45.468090869898,46.4194720214913,45.1420446210707,45.9933325473401,296827.911218395,0.0,1.0
2022-06-02,48.0,48.0796,46.5,46.67,208008,47.5690575796666,47.6479429334862,46.082524530302,46.2509982758967,209892.407123656,0.0,1.0
2022-06-03,47.19,47.92,46.9476,47.72,149156,46.7663297330097,47.4897758170338,46.5261059922324,47.2915714104519,150507.249129533,0.0,1.0
2022-06-06,48.69,49.75,48.53,49.01,359922,48.2528627823743,49.3033461372586,48.0942992571088,48.5699898329054,363182.641805894,0.0,1.0
2022-06-07,49.64,49.74,48.3733,48.54,285197,49.1943337136385,49.2934359169295,47.9390061045518,48.1042094774378,287780.685523851,0.0,1.0
2022-06-08,50.74,50.93,50.05,50.5,566347,50.2844579498392,50.4727521360921,49.6006527471315,50.0466126619409,571477.708055753,0.0,1.0
2022-06-09,48.15,49.45,48.0,49.24,300609,47.7177108846031,49.0060395273857,47.5690575796666,48.7979249004747,303332.307473919,0.0,1.0
2022-06-10,48.25,49.36,48.0,49.05,507146,47.816813087894,48.9168475444238,47.5690575796666,48.6096307142218,511740.388365513,0.0,1.0
2022-06-13,46.1,47.55,45.6,46.72,302869,45.6861157171381,47.1230976648572,45.1906047006833,46.3005493775422,305612.781494628,0.0,1.0
2022-06-14,47.5,47.81,46.58,46.81,412871,47.0735465632117,47.3807633934138,46.1618062929348,46.389741360504,416611.322745043,0.0,1.0
2022-06-15,48.8,49.18,47.85,48.54,248023,48.3618752059944,48.7384635785001,47.4204042747301,48.1042094774378,250269.915061105,0.0,1.0
2022-06-16,46.99,47.45,46.49,47.23,374606,46.5681253264278,47.0239954615663,46.0726143099729,46.8059706143261,377999.66858469,0.0,1.0
2022-06-17,47.99,48.91,47.57,48.91,532276,47.5591473593375,48.4708876296144,47.1429181055154,48.4708876296144,537098.048604626,0.0,1.0
2022-06-21,49.17,49.49,48.57,48.98,222293,48.728553358171,49.0456804087021,48.1339401384251,48.5402591719181,224306.819241273,0.0,1.0
2022-06-22,48.0,48.53,47.5,47.83,224194,47.5690575796666,48.0942992571088,47.0735465632117,47.4005838340719,226225.040972851,0.0,1.0
2022-06-23,48.85,49.35,48.2818,48.7,251885,48.4114263076399,48.9069373240947,47.8483275885406,48.2627730027034,254166.902082333,0.0,1.0
2022-06-24,50.45,50.58,49.71,49.86,217515,49.9970615602954,50.1258944245737,49.2637052559422,49.4123585608787,219485.533900148,0.0,1.0
2022-06-27,50.78,51.46,50.65,51.17,321094,50.3240988311556,50.9979938135342,50.1952659668774,50.7105974239904,324002.887258967,0.0,1.0
2022-06-28,51.13,52.06,50.96,51.77,301405,50.670956542674,51.5926070332801,50.5024827970794,51.3052106437362,304135.518677673,0.0,1.0
2022-06-29,50.45,50.81,50.12,50.67,354554,49.9970615602954,50.3538294921429,49.6700242894352,50.2150864075356,357766.011477062,0.0,1.0
2022-06-30,50.46,50.63,49.5801,50.14,128576,50.0069717806245,50.1754455262192,49.1349714938672,49.6898447300934,129740.808710872,0.0,1.0
2022-07-01,50.74,50.84,49.99,50.12,110987,50.2844579498392,50.3835601531302,49.5411914251569,49.6700242894352,111992.464662096,0.0,1.0
2022-07-05,50.14,50.24,48.8196,49.53,395383,49.6898447300934,49.7889469333844,48.3812992378394,49.0853212900185,398964.893685687,0.0,1.0
2022-07-06,49.09,49.75,48.595,49.75,195511,48.6492715955382,49.3033461372586,48.1587156892479,49.3033461372586,197282.193036581,0.0,1.0
2022-07-07,50.05,50.3023,49.3664,49.5,148997,49.6006527471315,49.8506876060347,48.9231900854344,49.0555906290312,150346.808700643,0.0,1.0
2022-07-08,49.36,49.73,48.9,49.39,96653,48.9168475444238,49.2835256966004,48.4609774092853,48.9465782054111,97528.6086387192,0.0,1.0
2022-07-11,46.74,47.66,46.52,47.63,302821,46.3203698182004,47.2321100884773,46.1023449709602,47.20237942749,305564.34664817,0.0,1.0
2022-07-12,46.52,46.845,46.12,46.51,156965,46.1023449709602,46.4244271316559,45.7059361577963,46.0924347506311,158386.993212591,0.0,1.0
2022-07-13,46.49,46.755,45.5,45.73,216916,46.0726143099729,46.335235148694,45.0915024973923,45.3194375649615,218881.10737873,0.0,1.0
2022-07-14,45.86,46.53,45.58,46.29,195998,45.4482704292398,46.1122551912893,45.1707842600251,45.874409903391,197773.604916264,0.0,1.0
2022-07-15,45.54,45.5572,44.69,45.43,353685,45.1311433787087,45.1481889576747,44.2887746507354,45.0221309550886,356889.13894432,0.0,1.0
2022-07-18,46.47,47.27,46.37,46.91,300252,46.0527938693147,46.8456114956425,45.9536916660238,46.488843563795,302972.073303392,0.0,1.0
2022-07-19,47.0,47.3899,46.47,47.02,131108,46.5780355467569,46.9644350373884,46.0527938693147,46.5978559874151,132295.746861506,0.0,1.0
2022-07-20,46.73,47.2,46.5,46.97,101297,46.3104595978713,46.7762399533388,46.082524530302,46.5483048857696,102214.680033484,0.0,1.0
2022-07-21,47.62,47.78,47.19,47.3,266632,47.1924692071609,47.3510327324265,46.7663297330097,46.8753421566298,269047.499597105,0.0,1.0
2022-07-22,46.66,47.47,46.53,47.4,361737,46.2410880555676,47.0438159022244,46.1122551912893,46.9744443599208,365014.084437569,0.0,1.0
2022-07-25,46.52,46.7899,46.0807,46.7,99092,46.1023449709602,46.3698218176425,45.666988991903,46.280728936884,99989.7042743418,0.0,1.0
2022-07-26,46.03,46.88,45.9506,46.87,153107,45.6167441748345,46.4591129028077,45.5380570254214,46.4492026824786,154494.042428568,0.0,1.0
2022-07-27,47.0,47.15,46.19,46.53,77814,46.5780355467569,46.7266888516933,45.7753077001,46.1122551912893,78518.9404634444,0.0,1.0
2022-07-28,46.83,47.27,46.022,46.92,218220,46.4095618011622,46.8456114956425,45.6088159985712,46.4987537841241,220196.920707493,0.0,1.0
2022-07-29,45.07,45.1,44.34,44.87,177355,44.6653630232411,44.6950936842284,43.941916939217,44.4671586166592,178961.712364024,0.0,1.0
2022-08-01,44.51,44.89,44.01,44.73,305554,44.1103906848117,44.4869790573174,43.6148796683568,44.3284155320518,308322.105718345,0.0,1.0
2022-08-02,44.64,45.28,43.79,43.87,195494,44.2392235490899,44.8734776501522,43.3968548211167,43.4761365837495,197265.03902846,0.0,1.0
2022-08-03,45.47,45.56,44.41,44.68,87156,45.061771836405,45.1509638193669,44.0112884815207,44.2788644304063,87945.5724552389,0.0,1.0
2022-08-04,46.02,46.674,45.79,46.22,89154,45.6068339545054,46.2549623640283,45.3788988869361,45.8050383610873,89961.672939033,0.0,1.0
2022-08-05,46.21,46.4139,45.96,46.02,270529,45.7951281407582,45.9971975332685,45.5473726325308,45.6068339545054,272979.803693875,0.0,1.0
2022-08-08,46.0,46.56,45.97,46.22,93233,45.5870135138472,46.1419858522766,45.5572828528599,45.8050383610873,94077.6258286209,0.0,1.0
2022-08-09,45.76,46.18,45.63,45.92,185789,45.3491682259488,45.7653974797709,45.2203353616706,45.5077317512144,187472.118510331,0.0,1.0
2022-08-10,45.96,45.99,45.36,45.56,202294,45.5473726325308,45.5771032935181,44.9527594127849,45.1509638193669,204126.642276608,0.0,1.0
2022-08-11,46.77,47.8155,46.57,46.57,124055,46.3501004791876,47.3862140145948,46.1518960726057,46.1518960726057,125178.851610155,0.0,1.0
2022-08-12,46.8,46.8,45.83,45.97,162725,46.3798311401749,46.3798311401749,45.4185397682525,45.5572828528599,164199.174787493,0.0,1.0
2022-08-15,46.64,46.79,46.02,46.26,135361,46.2212676149094,46.3699209198458,45.6068339545054,45.8446792424037,136587.276069503,0.0,1.0
2022-08-16,45.95,46.0499,45.53,45.93,123822,45.5374624122017,45.6364655132894,45.1212331583796,45.5176419715435,124943.740792976,0.0,1.0
2022-08-17,45.65,46.13,45.53,45.76,127335,45.2401558023288,45.7158463781254,45.1212331583796,45.3491682259488,128488.566118085,0.0,1.0
2022-08-18,45.39,45.88,45.19,45.61,116582,44.9824900737722,45.468090869898,44.7842856671903,45.2005149210124,117638.1514523,0.0,1.0
2022-08-19,44.61,45.03,44.44,44.78,207654,44.2094928881026,44.6257221419247,44.041019142508,44.3779666336973,209535.200131032,0.0,1.0
2022-08-22,44.59,44.85,44.38,44.51,204812,44.1896724474445,44.447338176001,43.9815578205334,44.1103906848117,206667.453597026,0.0,1.0
2022-08-23,44.95,45.05,44.19,44.7,958891,44.546440379292,44.6455425825829,43.7932636342806,44.2986848710645,967577.882385337,0.0,1.0
2022-08-24,44.46,44.76,43.26,43.4,1054046,44.0608395831662,44.3581461930391,42.8716131436745,43.0103562282819,1063594.92019086,0.0,1.0
2022-08-25,46.21,46.37,45.06,45.14,379345,45.7951281407582,45.9536916660238,44.655452802912,44.7347345655448,382781.600613068,0.0,1.0
2022-08-26,45.35,47.2199,45.3,47.0,362300,44.9428491924558,46.7959612917937,44.8932980908103,46.5780355467569,365582.184824144,0.0,1.0
2022-08-29,44.9,45.85,44.79,45.35,234524,44.4968892776465,45.4383602089107,44.3878768540264,44.9428491924558,236648.62355423,0.0,1.0
2022-08-30,43.67,44.67,43.34,44.54,134457,43.2779321771675,44.2689542100772,42.9508949063073,44.140121345799,135675.08646122,0.0,1.0
2022-08-31,44.52,45.15,44.31,44.44,121663,44.1203009051408,44.7446447858739,43.9121862782297,44.041019142508,122765.181761689,0.0,1.0
2022-09-01,44.11,44.42,43.61,44.07,282618,43.7139818716478,44.0211987018498,43.2184708551929,43.6743409903314,285178.321586061,0.0,1.0
2022-09-02,43.2,43.8,43.02,43.79,738153,42.8121518216999,43.4067650414458,42.6337678557762,43.3968548211167,744840.150357428,0.0,1.0
2022-09-06,42.32,43.0,42.22,42.76,273130,41.9400524327394,42.613947415118,41.8409502294484,42.3761021272197,275604.366936291,0.0,1.0
2022-09-07,43.08,43.13,42.29,42.35,395420,42.6932291777508,42.7427802793963,41.9103217717521,41.9697830937267,399002.228879831,0.0,1.0
2022-09-08,42.26,42.36,41.94,42.19,114978,41.8805911107648,41.9796933140558,41.5634640602337,41.8112195684611,116019.620333178,0.0,1.0
2022-09-09,42.75,43.05,42.27,42.65,81665,42.3661919068906,42.6634985167635,41.8905013310939,42.2670897035996,82404.827832359,0.0,1.0
2022-09-12,43.29,43.3557,42.7198,42.81,67986,42.9013438046618,42.966453952224,42.3362630414967,42.4256532288652,68601.9056512675,0.0,1.0
2022-09-13,41.57,42.45,41.55,42.06,435401,41.1967859080571,42.0688852970177,41.1769654673989,41.6823867041829,439345.42880104,0.0,1.0
2022-09-14,41.82,42.15,41.58,41.86,151741,41.4445414162845,41.7715786871447,41.2066961283862,41.4841822976009,153115.667423131,0.0,1.0
2022-09-15,40.99,41.32,40.84,41.16,237861,40.6219931289695,40.9490303998297,40.473339824033,40.7904668745641,240015.854442328,0.0,1.0
2022-09-16,40.08,40.38,39.8492,40.38,136496,39.7201630790216,40.0174696888945,39.491435193826,40.0174696888945,137732.558376363,0.0,1.0
2022-09-19,40.12,40.23,39.56,39.59,743066,39.759803960338,39.8688163839581,39.2048316219086,39.2345622828959,749797.658704215,0.0,1.0
2022-09-20,39.81,40.13,39.62,39.87,220631,39.452587130136,39.7697141806671,39.2642929438831,39.5120484521106,222629.762682682,0.0,1.0
2022-09-21,38.39,39.21,38.37,39.21,310033,38.0453358434042,38.8579739103902,38.025515402746,38.8579739103902,312841.682328412,0.0,1.0
2022-09-22,38.44,38.96,38.35,38.63,304019,38.0948869450497,38.6102184021627,38.0056949620878,38.2831811313025,306773.199691005,0.0,1.0
2022-09-23,37.37,37.65,37.12,37.51,286132,37.0344933698363,37.311979539051,36.7867378616088,37.1732364544436,288724.155970471,0.0,1.0
2022-09-26,37.7,38.15,37.7,37.74,917225,37.3615306406965,37.8074905555058,37.3615306406965,37.4011715220129,925534.417541609,0.0,1.0
2022-09-27,37.57,38.71,37.46,38.11,286894,37.2326977764182,38.3624628939353,37.1236853527981,37.7678496741895,289493.059157985,0.0,1.0
2022-09-28,37.89,37.9567,36.78,36.85,135753,37.5498248269493,37.6159259965444,36.4497903704195,36.5191619127232,136982.827315573,0.0,1.0
2022-09-29,36.99,37.2225,36.61,37.21,147202,36.6579049973306,36.8883176199821,36.2813166248249,36.8759298445707,148535.547254992,0.0,1.0
2022-09-30,36.33,36.77,36.2,36.2,229489,36.0038304556102,36.4398801500904,35.8749975913319,35.8749975913319,231568.009972696,0.0,1.0
2022-10-03,36.7,36.84,36.07,36.24,730103,36.3705086077868,36.5092516923941,35.7461647270536,35.9146384726483,736717.22298278,0.0,1.0
2022-10-04,38.42,38.72,37.4,37.4,531172,38.0750665043915,38.3723731142644,37.0642240308236,37.0642240308236,535984.047136102,0.0,1.0
2022-10-05,38.56,38.74,38.12,38.39,799983,38.2138095889988,38.3921935549226,37.7777598945186,38.0453358434042,807230.286950519,0.0,1.0
2022-10-06,38.29,38.7542,38.21,38.35,52624,37.9462336401132,38.4062660677899,37.8669518774804,38.0056949620878,53100.7366662593,0.0,1.0
2022-10-07,36.97,37.63,36.805,37.52,174630,36.6380845566724,37.2921590983928,36.4745659212423,37.1831466747727,176212.025768259,0.0,1.0
2022-10-10,35.04,35.81,34.74,35.81,148455,34.7254120331566,35.4884989984971,34.4281054232837,35.4884989984971,149799.898559393,0.0,1.0
2022-10-11,33.93,34.4,33.66,34.34,186898,33.6253775766268,34.0911579320944,33.3578016277412,34.0316966101198,188591.16527536,0.0,1.0
2022-10-12,34.27,34.67,34.025,34.25,502970,33.9623250678161,34.35873388098,33.7195246697532,33.9425046271579,507526.556723709,0.0,1.0
2022-10-13,34.26,34.51,32.99,33.14,392408,33.952414847487,34.2001703557145,32.6938168656917,32.8424701706281,395962.942264622,0.0,1.0
2022-10-14,33.83,34.8,33.75,34.79,113896,33.5262753733358,34.4875667452583,33.4469936107031,34.4776565249292,114927.818169282,0.0,1.0
2022-10-17,35.18,35.59,34.76,34.76,202096,34.864155117764,35.270474151257,34.4479258639419,34.4479258639419,203926.848534971,0.0,1.0
2022-10-18,35.16,36.04,34.99,35.67,99248,34.8443346771058,35.7164340660663,34.6758609315111,35.3497559138897,100147.117525329,0.0,1.0
2022-10-19,33.42,34.26,33.11,34.17,961538,33.1199563398429,33.952414847487,32.8127395096409,33.8632228645252,970248.862355609,0.0,1.0
2022-10-20,33.91,34.99,33.75,33.8,264090,33.6055571359686,34.6758609315111,33.4469936107031,33.4965447123486,266482.470853459,0.0,1.0
2022-10-21,34.24,34.3,33.42,33.76,60057,33.9325944068288,33.9920557288034,33.1199563398429,33.4569038310322,60601.0744520663,0.0,1.0
2022-10-24,31.02,31.24,29.86,31.14,849729,30.7415034608595,30.9595283080997,29.5919179026843,30.8604261048087,857426.95094793,0.0,1.0
2022-10-25,31.7,32.369,31.47,31.47,300219,31.4153984432381,32.0783921832547,31.1874633756689,31.1874633756689,302938.774346452,0.0,1.0
2022-10-26,33.8,34.29,32.51,32.51,220798,33.4965447123486,33.9821455084743,32.218126289895,32.218126289895,222798.275585982,0.0,1.0
2022-10-27,32.78,33.54,32.68,32.98,100088,32.4857022387806,33.238878983792,32.3866000354897,32.6839066453626,100994.727338335,0.0,1.0
2022-10-28,31.99,32.02,31.45,31.6,118090,31.702794832782,31.7325254937693,31.1676429350107,31.3162962399472,119159.812878507,0.0,1.0
2022-10-31,31.96,32.31,31.77,31.77,167388,31.6730641717947,32.0199218833131,31.4847699855418,31.4847699855418,168904.418308981,0.0,1.0
2022-11-01,33.21,34.21,33.16,34.09,153175,32.9118417129318,33.9028637458416,32.8622906112863,33.7839411018924,154562.658461049,0.0,1.0
2022-11-02,33.3,34.24,33.21,33.58,163808,33.0010336958937,33.9325944068288,32.9118417129318,33.2785198651084,165291.986010691,0.0,1.0
2022-11-03,34.0,34.275,32.98,32.98,143244,33.6947491189305,33.9672801779807,32.6839066453626,32.6839066453626,144541.690540849,0.0,1.0
2022-11-04,36.44,36.54,35.345,36.35,206503,36.1128428792302,36.2119450825212,35.0276737531941,36.0236508962684,208373.772875352,0.0,1.0
2022-11-07,36.15,36.8,36.06,36.69,650723,35.8254464896864,36.4696108110777,35.7362545067245,36.3605983874577,656618.09565366,0.0,1.0
2022-11-08,36.21,36.36,35.3853,35.91,104449,35.884907811661,36.0335611165974,35.0676119411203,35.5876012017881,105395.234950861,0.0,1.0
2022-11-09,34.38,35.23,34.37,35.1,590261,34.0713374914362,34.9137062194095,34.0614272711071,34.7848733551312,595608.352184609,0.0,1.0
2022-11-10,36.5,36.61,35.54,35.92,426006,36.1723042012048,36.2813166248249,35.2209230496115,35.5975114221172,429865.316666282,0.0,1.0
2022-11-11,37.75,37.8999,37.16,37.48,585128,37.411081742342,37.5596359450751,36.8263787429252,37.1435057934563,590428.850791557,0.0,1.0
2022-11-14,37.69,38.05,37.22,37.83,254623,37.3516204203674,37.7083883522149,36.8858400648998,37.4903635049747,256929.706449014,0.0,1.0
2022-11-15,40.57,41.1,40.02,40.09,379423,40.2057638751474,40.7310055525895,39.660701757047,39.7300732993507,382860.307238562,0.0,1.0
2022-11-16,39.14,39.87,39.02,39.87,219054,38.7886023680865,39.5120484521106,38.6696797241373,39.5120484521106,221038.476164692,0.0,1.0
2022-11-17,40.23,40.35,38.19,38.37,151152,39.8688163839581,39.9877390279072,37.8471314368222,38.025515402746,152521.331494725,0.0,1.0
2022-11-18,39.14,39.51,38.93,39.51,76233,38.7886023680865,39.1552805202631,38.5804877411754,39.1552805202631,76923.6177082498,0.0,1.0
2022-11-21,38.35,38.87,38.17,38.54,154996,38.0056949620878,38.5210264192008,37.827310996164,38.1939891483406,156400.155448531,0.0,1.0
2022-11-22,37.86,37.89,37.405,37.76,225744,37.520094165962,37.5498248269493,37.0691791409881,37.4209919626711,227789.082889709,0.0,1.0
2022-11-23,38.09,38.15,37.742,38.08,70123,37.7480292335313,37.8074905555058,37.4031535660787,37.7381190132022,70758.2653779282,0.0,1.0
2022-11-25,36.58,36.86,36.42,36.77,101524,36.2515859638376,36.5290721330523,36.093022438572,36.4398801500904,102443.736494856,0.0,1.0
2022-11-28,37.24,37.79,36.6,36.91,193158,36.905660505558,37.4507226236584,36.2714064044958,36.5786232346978,194907.876500861,0.0,1.0
2022-11-29,39.08,39.28,38.56,38.84,105180,38.7291410461119,38.9273454526938,38.2138095889988,38.4912957582136,106132.857300037,0.0,1.0
2022-11-30,41.11,41.43,40.3,40.4,404451,40.7409157729186,41.0580428234497,39.9381879262617,40.0372901295527,408115.043428953,0.0,1.0
2022-12-01,41.02,41.46,40.71,40.92,129441,40.6517237899567,41.087773484437,40.3445069597547,40.5526215866658,130613.645006409,0.0,1.0
2022-12-02,42.53,42.79,40.44,40.9,170730,42.1481670596504,42.405832788207,40.0769310108691,40.5328011460076,172276.694493586,0.0,1.0
2022-12-05,42.52,43.84,42.32,43.5,160645,42.1382568393213,43.4464059227622,41.9400524327394,43.1094584315729,162100.331441001,0.0,1.0
2022-12-06,43.14,43.5505,42.64,43.12,145611,42.7526904997254,43.1595050442348,42.2571794832705,42.7328700590672,146930.133906785,0.0,1.0
2022-12-07,42.59,42.71,41.78,41.99,106494,42.207628381625,42.3265510255742,41.4049005349681,41.6130151618792,107458.761221812,0.0,1.0
2022-12-08,44.29,44.44,43.64,43.9,205669,43.8923658375715,44.041019142508,43.2482015161802,43.5058672447367,207532.217418153,0.0,1.0
2022-12-09,44.47,45.0,44.37,44.99,99450,44.0707498034953,44.5959914809374,43.9716476002043,44.5860812606083,100350.947504171,0.0,1.0
2022-12-12,43.38,43.93,42.9067,43.93,164000,42.9905357876237,43.535597905724,42.5214850594475,43.535597905724,165485.725396521,0.0,1.0
2022-12-13,44.25,45.4696,44.04,44.98,275611,43.8527249562551,45.0613754275918,43.6446103293441,44.5761710402792,278107.843062564,0.0,1.0
2022-12-14,44.56,44.85,44.02,44.4,212655,44.1599417864572,44.447338176001,43.6247898886859,44.0013782611916,214581.505696324,0.0,1.0
2022-12-15,43.56,45.16,43.15,44.85,248837,43.1689197535474,44.754555006203,42.7626007200545,44.447338176001,251091.289332281,0.0,1.0
2022-12-16,43.18,43.75,43.02,43.58,110872,42.7923313810417,43.3572139398003,42.6337678557762,43.1887401942056,111876.422842458,0.0,1.0
2022-12-19,42.83,43.2,42.6117,43.2,163459,42.4782665885923,42.8452280323882,42.2617593367527,42.8452280323882,164812.491945708,0.03309,1.0
2022-12-20,42.2,42.67,41.6,41.79,132224,41.8534403464533,42.3195805588427,41.2583677348924,41.44680739522,133318.856318889,0.0,1.0
2022-12-21,43.05,43.14,41.84,42.18,150683,42.696459879498,42.7857207712321,41.4963967795168,41.8336045927346,151930.70264626,0.0,1.0
2022-12-22,42.74,43.29,42.48,43.09,371467,42.3890056968582,42.9344889241224,42.1311408985151,42.7361313869354,374542.863626941,0.0,1.0
2022-12-23,42.33,42.8,42.11,42.8,99937,41.9823727456249,42.4485129580143,41.7641794547192,42.4485129580143,100764.509801101,0.0,1.0
2022-12-27,44.44,44.73,43.2,43.35,885755,44.0750447629475,44.3626631918687,42.8452280323882,42.9939961852785,893089.330066686,0.0,1.0
2022-12-28,43.1,44.1,42.7663,44.02,466982,42.7460492637948,43.7378369497297,42.4150897129983,43.6584939348549,470848.75787684,0.0,1.0
2022-12-29,44.35,44.35,43.27,43.7,439354,43.9857838712134,43.9857838712134,42.9146531704037,43.3411218753557,442991.989344817,0.0,1.0
2022-12-30,43.4,43.83,43.173,43.37,340713,43.0435855695752,43.4700542745272,42.818449764868,43.0138319389972,343534.21083145,0.0,1.0
2023-01-03,45.47,46.02,45.17,45.17,245741,45.0965860794605,45.6420693067247,44.79904977368,44.79904977368,247775.812792383,0.0,1.0
2023-01-04,47.77,47.9,46.6111,47.01,203350,47.3776977571108,47.5066301562823,46.2283150078808,46.6239391158003,205033.801975784,0.0,1.0
2023-01-05,47.94,48.15,46.89,47.23,308754,47.5463016637197,47.7545770777661,46.5049245934881,46.8421324067059,311310.580256854,0.0,1.0
2023-01-06,48.05,48.22,47.13,47.82,249986,47.6553983091726,47.8240022157815,46.7429536381125,47.4272871414075,252055.962727899,0.0,1.0
2023-01-09,47.91,48.89,47.84,48.5,156638,47.5165480331417,48.4884999653579,47.4471228951262,48.1017027678433,157935.011919758,0.0,1.0
2023-01-10,48.3,48.35,47.7,48.19,145389,47.9033452306563,47.952934614953,47.3082726190954,47.7942485852035,146592.866660719,0.0,1.0
2023-01-11,48.04,48.1,47.28,47.96,220126,47.6454804323132,47.7049876934693,46.8917217910027,47.5661374174384,221948.712533668,0.0,1.0
2023-01-12,47.55,47.625,46.825,47.61,217098,47.1595044662051,47.2338885426502,46.4404583939023,47.2190117273612,218895.639741032,0.0,1.0
2023-01-13,48.2,48.3,47.29,47.52,121658,47.8041664620628,47.9033452306563,46.901639667862,47.1297508356271,122665.366514728,0.0,1.0
2023-01-17,47.79,47.9,47.36,47.89,271642,47.3975335108295,47.5066301562823,46.9710648058775,47.496712279423,273891.281221076,0.0,1.0
2023-01-18,46.98,48.59,46.8,48.4,1267381,46.5941854852222,48.1909636595774,46.4156637017539,48.0025239992498,1277875.31340974,0.0,1.0
2023-01-19,47.56,47.945,47.33,47.63,98480,47.1694223430645,47.5512606021494,46.9413111752994,47.2388474810799,99295.4453827155,0.0,1.0
2023-01-20,49.08,49.15,48.12,48.35,334681,48.6769396256855,48.746364763701,47.724823447188,47.952934614953,337452.263973727,0.0,1.0
2023-01-23,49.76,49.9899,49.25,49.7,244289,49.3513552521213,49.5793672411177,48.8455435322945,49.2918479909652,246311.789775571,0.0,1.0
2023-01-24,49.66,49.835,49.3199,49.5,870472,49.2521764835278,49.4257393285664,48.9148694915413,49.0934904537782,877679.782018513,0.0,1.0
2023-01-25,49.72,49.86,48.8886,49.42,88960,49.3116837446839,49.4505340207148,48.4871114625976,49.0141474389034,89696.6167876358,0.0,1.0
2023-01-26,51.06,51.135,50.18,50.49,373311,50.6406792438367,50.7150633202818,49.7679060802139,50.0753602628538,376402.132527081,0.0,1.0
2023-01-27,50.96,51.1911,50.45,51.0,141296,50.5415004752432,50.7707026094627,50.0356887554164,50.5811719826806,142465.975333024,0.0,1.0
2023-01-30,48.89,49.34,48.33,49.32,956731,48.4884999653579,48.9348044240286,47.9330988612343,48.9149686703099,964653.033676389,0.0,1.0
2023-01-31,48.57,48.83,47.99,48.23,437862,48.1711279058587,48.4289927042018,47.5958910480165,47.8339200926409,441487.635115421,0.0,1.0
2023-02-01,50.42,50.73,49.53,49.53,257923,50.0059351248383,50.3133893074781,49.1232440843562,49.1232440843562,260058.683584953,0.0,1.0
2023-02-02,50.05,50.49,49.72,50.49,277767,49.6389736810424,50.0753602628538,49.3116837446839,50.0753602628538,280066.998148058,0.0,1.0
2023-02-03,48.79,49.92,48.73,49.667,255105,48.3893211967644,49.5100412818709,48.3298139356083,49.2591189973293,257217.349658384,0.0,1.0
2023-02-06,48.01,48.15,47.2401,47.56,101750,47.6157268017352,47.7545770777661,46.8521494623339,47.1694223430645,102592.522011488,0.0,1.0
2023-02-07,48.59,48.92,48.0,48.5,132489,48.1909636595774,48.5182535959359,47.6058089248758,48.1017027678433,133586.05060226,0.0,1.0
2023-02-08,47.42,47.85,47.02,47.8,133990,47.0305720670336,47.4570407719856,46.6338569926596,47.4074513876888,135099.479354489,0.0,1.0
2023-02-09,48.55,49.33,48.4,49.09,98093,48.15129215214,48.9248865471693,48.0025239992498,48.6868575025449,98905.2409009618,0.0,1.0
2023-02-10,46.72,47.2965,46.33,47.15,145061,46.3363206868791,46.9080862878206,45.9495234893645,46.7627893918311,146262.150717528,0.0,1.0
2023-02-13,47.79,48.15,47.13,47.56,246254,47.3975335108295,47.7545770777661,46.7429536381125,47.1694223430645,248293.060593778,0.0,1.0
2023-02-14,47.36,47.4799,46.59,46.97,124136,46.9710648058775,47.0899801494211,46.2073882877076,46.5842676083629,125163.88513433,0.0,1.0
2023-02-15,47.43,47.48,46.78,47.0,314034,47.0404899438929,47.0900793281897,46.3958279480352,46.6140212389409,316634.300317991,0.0,1.0
2023-02-16,47.08,47.445,46.6,46.9,198280,46.6933642538157,47.0553667591819,46.2173061645669,46.5148424703474,199921.820780715,0.0,1.0
2023-02-17,45.55,45.735,45.29,45.72,228371,45.1759290943353,45.3594098162332,44.9180642959922,45.3445330009442,230261.983727621,0.0,1.0
2023-02-21,44.57,45.1799,44.52,44.73,153990,44.2039771621191,44.8088684717708,44.1543877778223,44.3626631918687,155265.085646673,0.0,1.0
2023-02-22,44.33,45.14,44.21,44.82,133840,43.9659481174947,44.769296143102,43.8469335951825,44.4519240836028,134948.237307297,0.0,1.0
2023-02-23,44.31,45.1,43.96,45.1,81772,43.946112363776,44.7296246356646,43.5989866736988,44.7296246356646,82449.0978862248,0.0,1.0
2023-02-24,43.01,43.45,42.7501,43.06,130598,42.6567883720606,43.093174953872,42.3990227524861,42.7063777563574,131679.392527334,0.0,1.0
2023-02-27,43.56,43.83,43.39,43.7,157465,43.2022715993248,43.4700542745272,43.0336676927159,43.3411218753557,158768.85973994,0.0,1.0
2023-02-28,43.45,43.98,43.39,43.47,76340,43.093174953872,43.6188224274175,43.0336676927159,43.1130107075907,76972.1192172675,0.0,1.0
2023-03-01,45.2,46.0,44.99,45.65,554830,44.8288034042581,45.622233553006,44.6205279902117,45.2751078629288,559424.166954631,0.0,1.0
2023-03-02,45.98,46.17,44.57,44.68,169043,45.6023977992873,45.7908374596149,44.2039771621191,44.3130738075719,170442.729222486,0.0,1.0
2023-03-03,46.4,46.52,45.981,46.02,192032,46.01894862738,46.1379631496922,45.6033895869732,45.6420693067247,193622.085375037,0.0,1.0
2023-03-06,45.61,46.2699,45.39,46.01,123418,45.2354363554914,45.8899170494398,45.0172430645857,45.6321514298653,124439.93986844,0.0,1.0
2023-03-07,43.86,44.5,43.83,44.44,99412,43.4998079051053,44.1345520241036,43.4700542745272,44.0750447629475,100235.162635931,0.0,1.0
2023-03-08,43.86,44.08,43.65,43.66,87773,43.4998079051053,43.718001196011,43.291532491059,43.3014503679183,88499.7880541947,0.0,1.0
2023-03-09,42.3,43.22,42.13,43.21,357649,41.9526191150468,42.8650637861069,41.7840152084379,42.8551459092476,360610.446239671,0.0,1.0
2023-03-10,42.47,42.83,42.11,42.18,72170,42.1212230216558,42.4782665885923,41.7641794547192,41.8336045927346,72767.590305347,0.0,1.0
2023-03-13,43.26,43.72,42.45,42.45,183663,42.9047352935443,43.3609576290744,42.1013872679371,42.1013872679371,185183.787422073,0.0,1.0
2023-03-14,43.81,43.8399,43.13,43.4,65180,43.4502185208085,43.479872972618,42.7758028943728,43.0435855695752,65719.7109062287,0.0,1.0
2023-03-15,42.78,42.995,42.2,42.54,181791,42.4286772042956,42.6419115567716,41.8534403464533,42.1906481596712,183296.286673124,0.0,1.0
2023-03-16,43.42,43.6,42.2,42.2,281431,43.0634213232939,43.2419431067622,41.8534403464533,41.8534403464533,283761.337220786,0.0,1.0
2023-03-17,43.94,44.49,43.73,44.3,195555,43.5791509199801,44.1246341472443,43.3708755059337,43.9361944869166,197174.256923405,0.0,1.0
2023-03-20,43.6,44.1,42.79,43.2,55001,43.2419431067622,43.7378369497297,42.4385950811549,42.8452280323882,55456.4255838215,0.0,1.0
2023-03-21,44.02,44.17,43.69,43.95,47245,43.6584939348549,43.8072620877451,43.3312039984963,43.5890687968394,47636.2034637124,0.0,1.0
2023-03-22,43.86,44.41,43.55,44.02,123638,43.4998079051053,44.0452911323695,43.1923537224655,43.6584939348549,124661.761537654,0.0,1.0
2023-03-23,45.72,46.65,45.5601,45.88,342483,45.3445330009442,46.2668955488637,45.1859461499632,45.5032190306938,345318.866988308,0.0,1.0
2023-03-24,46.07,46.405,45.87,45.92,67300,45.6916586910214,46.0239075658096,45.4933011538345,45.5428905381312,67857.2651732003,0.0,1.0
2023-03-27,45.12,45.24,44.752,45.13,217910,44.7494603893833,44.8684749116955,44.3844825209592,44.7593782662426,219714.363356494,0.0,1.0
2023-03-28,45.91,46.05,45.42,45.66,86018,45.5329726612718,45.6718229373027,45.0469966951637,45.2850257397881,86730.2561020556,0.0,1.0
2023-03-29,46.26,46.45,45.86,45.99,49102,45.8800983513491,46.0685380116767,45.4833832769751,45.6123156761467,49508.5800079417,0.0,1.0
2023-03-30,47.01,47.16,46.6,46.68,108377,46.6239391158003,46.7727072686905,46.2173061645669,46.2966491794417,109274.395656403,0.0,1.0
2023-03-31,46.59,47.0249,46.37,46.74,158951,46.2073882877076,46.6387167523207,45.9891949968019,46.3561564405978,160267.164287449,0.0,1.0
2023-04-03,47.17,47.37,46.965,47.21,161593,46.7826251455498,46.9809826827368,46.5793086699332,46.8222966529872,162931.040878647,0.0,1.0
2023-04-04,46.81,46.95,46.49,46.8,88491,46.4255815786133,46.5644318546442,46.1082095191141,46.4156637017539,89223.7333200841,0.0,1.0
2023-04-05,46.04,46.68,45.78,46.58,54321,45.6619050604434,46.2966491794417,45.4040402621003,46.1974704108482,54770.7949698872,0.0,1.0
2023-04-06,46.6,46.76,46.0,46.18,129433,46.2173061645669,46.3759921943165,45.622233553006,45.8007553364743,130504.745960815,0.0,1.0
2023-04-10,45.82,45.9,45.42,45.52,182957,45.4437117695377,45.5230547844125,45.0469966951637,45.1461754637572,184471.941519958,0.0,1.0
2023-04-11,45.62,46.14,45.6101,45.96,108892,45.2453542323507,45.7610838290369,45.23553553426,45.5825620455686,109793.660018427,0.0,1.0
2023-04-12,44.44,45.3611,44.38,45.34,272251,44.0750447629475,44.9885804004622,44.0155375017914,44.967653680289,274505.323932674,0.0,1.0
2023-04-13,44.98,45.12,44.7,44.7,473317,44.6106101133524,44.7494603893833,44.3329095612906,44.3329095612906,477236.21366989,0.0,1.0
2023-04-14,44.35,44.86,44.2,44.64,97455,43.9857838712134,44.4915955910402,43.8370157183232,44.2734023001345,98261.9580602411,0.0,1.0
2023-04-17,44.95,44.97,44.55,44.8,177781,44.5808564827743,44.600692236493,44.1841414084004,44.4320883298841,179253.082611541,0.0,1.0
2023-04-18,44.77,45.1,44.55,44.98,102441,44.4023346993061,44.7296246356646,44.1841414084004,44.6106101133524,103289.243708883,0.0,1.0
2023-04-19,44.18,44.4,43.85,44.03,170161,43.8171799646045,44.0353732555101,43.4898900282459,43.6684118117142,171569.986614219,0.0,1.0
2023-04-20,43.98,44.59,43.88,44.17,311193,43.6188224274175,44.2238129158378,43.519643658824,43.8072620877451,313769.775944185,0.0,1.0
2023-04-21,42.78,43.0,42.51,43.0,208885,42.4286772042956,42.6468704952013,42.1608945290931,42.6468704952013,210614.633517146,0.0,1.0
2023-04-24,41.99,42.45,41.83,42.42,307732,41.645164932407,42.1013872679371,41.4864789026574,42.071633637359,310280.117775323,0.0,1.0
2023-04-25,40.69,41.33,40.53,41.33,216328,40.3558409406916,40.9905850596899,40.197154910942,40.9905850596899,218119.263898782,0.0,1.0
2023-04-26,41.15,41.63,41.07,41.63,49423,40.8120632762217,41.2881213654704,40.7327202613469,41.2881213654704,49832.2379889312,0.0,1.0
2023-04-27,41.55,41.77,41.02,41.25,80575,41.2087783505956,41.4269716415013,40.6831308770501,40.9112420448152,81242.1863496376,0.0,1.0
2023-04-28,42.11,42.16,41.75,41.81,42319,41.7641794547192,41.8137688390159,41.4071358877826,41.4666431489387,42669.4146339474,0.0,1.0
2023-05-01,41.89,42.32,41.82,41.83,56764,41.5459861638135,41.9724548687655,41.4765610257981,41.4864789026574,57234.0237784775,0.0,1.0
2023-05-02,40.71,41.33,40.52,41.33,74036,40.3756766944103,40.9905850596899,40.1872370340827,40.9905850596899,74649.0413724079,0.0,1.0
2023-05-03,40.74,41.0099,40.51,40.71,72238,40.4054303249884,40.6731138214222,40.1773191572233,40.3756766944103,72836.1533667404,0.0,1.0
2023-05-04,41.1,41.215,40.78,40.81,44474,40.7624738919249,40.8765294758074,40.4451018324257,40.4748554630038,44842.2587119303,0.0,1.0
2023-05-05,41.46,41.54,40.81,41.04,18623,41.1195174588615,41.1988604737363,40.4748554630038,40.7029666307688,18777.2042989674,0.0,1.0
2023-05-08,41.16,41.415,40.91,41.24,69832,40.821981153081,41.0748870129944,40.5740342315973,40.9013241679558,70410.2309297908,0.0,1.0
2023-05-09,40.18,40.32,39.71,39.93,126668,39.8500292208648,39.9888794968957,39.3838890084754,39.6020822993811,127716.85089092,0.0,1.0
2023-05-10,40.04,40.37,39.8,40.0,55697,39.7111789448339,40.0384688811924,39.4731499002095,39.6715074373965,56158.1886827895,0.0,1.0
2023-05-11,40.57,40.7,39.86,39.87,80050,40.2368264183794,40.365758817551,39.5326571613656,39.542575038225,80712.8391844678,0.0,1.0
2023-05-12,39.61,40.02,39.47,40.02,85775,39.2847102398819,39.6913431911152,39.145859963851,39.6913431911152,86485.2439856055,0.0,1.0
2023-05-15,41.46,41.56,40.52,40.74,63455,41.1195174588615,41.218696227455,40.1872370340827,40.4054303249884,63980.4273635278,0.0,1.0
2023-05-16,41.07,41.19,40.65,40.66,28815,40.7327202613469,40.8517347836591,40.3161694332542,40.3260873101136,29053.5972654645,0.0,1.0
2023-05-17,40.86,40.94,40.34,40.51,79052,40.5244448473005,40.6037878621753,40.0087152506144,40.1773191572233,79706.5754304878,0.0,1.0
2023-05-18,40.25,40.83,40.01,40.83,46429,39.9194543588802,40.4946912167225,39.6814253142559,40.4946912167225,46813.4467269913,0.0,1.0
2023-05-19,40.0,40.23,39.92,40.22,55140,39.6715074373965,39.8996186051615,39.5921644225217,39.8897007283022,55596.5765475522,0.0,1.0
2023-05-22,40.57,41.05,40.541,40.57,76882,40.2368264183794,40.7128845076282,40.2080645754873,40.2368264183794,77518.6071477857,0.0,1.0
2023-05-23,39.48,40.09,39.41,39.77,85676,39.1557778407104,39.7607683291307,39.0863527026949,39.4433962696315,86385.4242344591,0.0,1.0
2023-05-24,39.05,39.4,38.84,39.26,61240,38.7293091357583,39.0764348258356,38.521033721712,38.9375845498047,61747.0864666685,0.0,1.0
2023-05-25,38.5,39.18,38.5,38.99,141846,38.1838259084941,38.8582415349299,38.1838259084941,38.6698018746023,143020.529506059,0.0,1.0
2023-05-26,39.71,39.87,38.96,39.04,50975,39.3838890084754,39.542575038225,38.6400482440242,38.719391258899,51397.0890372048,0.0,1.0
2023-05-30,38.68,39.49,38.38,39.2,104116,38.3623476919624,39.1656957175697,38.064811386182,38.8780772886486,104978.113235853,0.0,1.0
2023-05-31,38.18,38.31,37.56,38.28,116828,37.866453848995,37.9953862481665,37.2515454837153,37.9656326175885,117795.372595165,0.0,1.0
2023-06-01,39.68,39.86,38.4,38.4,159285,39.3541353778973,39.5326571613656,38.0846471399007,38.0846471399007,160603.929912529,0.0,1.0
2023-06-02,40.64,41.0,40.4561,40.65,152233,40.3062515563949,40.6632951233314,40.1238618009514,40.3161694332542,153493.537133905,0.0,1.0
2023-06-05,40.26,40.37,40.0,40.37,29400,39.9293722357396,40.0384688811924,39.6715074373965,40.0384688811924,29643.4412495109,0.0,1.0
2023-06-06,40.62,40.63,39.5536,39.7,100341,40.2864158026762,40.2963336795355,39.2287734143952,39.373971131616,101171.855048203,0.0,1.0
2023-06-07,40.12,40.99,40.01,40.44,64177,39.7905219597087,40.6533772464721,39.6814253142559,40.1078940192079,64708.4057506756,0.0,1.0
2023-06-08,40.41,40.6152,39.91,39.94,96652,40.0781403886298,40.2816552217837,39.5822465456624,39.6120001762404,97452.30896761,0.0,1.0
2023-06-09,40.7,41.0,40.7,40.79,25347,40.365758817551,40.6632951233314,40.365758817551,40.4550197092851,25556.8811343998,0.0,1.0
2023-06-12,40.9,41.22,40.37,40.83,43679,40.5641163547379,40.8814884142371,40.0384688811924,40.4946912167225,44040.675861816,0.0,1.0
2023-06-13,41.95,42.6,41.77,41.77,346465,41.6054934249696,42.2501554208273,41.4269716415013,41.4269716415013,349333.839201082,0.0,1.0
2023-06-14,42.76,43.0,41.95,41.95,201788,42.4088414505769,42.6468704952013,41.6054934249696,41.6054934249696,203458.868124364,0.0,1.0
2023-06-15,43.62,43.64,43.19,43.5,288839,43.2617788604809,43.2816146141996,42.8353101555289,43.1427643381687,291230.677791411,0.0,1.0
2023-06-16,43.28,43.98,42.94,43.93,116460,42.924571047263,43.6188224274175,42.5873632340452,43.5692330431207,117424.325439389,0.0,1.0
2023-06-20,41.86,42.8299,41.78,42.5,134014,41.5162325332355,42.4781674098237,41.4368895183607,42.1509766522338,135123.678082039,0.0,1.0
2023-06-21,40.98,41.39,40.85,41.07,145642,40.6434593696127,41.050092320846,40.5145269704412,40.7327202613469,146847.961580315,0.0,1.0
2023-06-22,40.9,40.9694,40.57,40.77,29769,40.5641163547379,40.6329464201418,40.2368264183794,40.4351839555664,30015.4966856018,0.0,1.0
2023-06-23,39.91,40.34,39.79,40.33,94890,39.5822465456624,40.0087152506144,39.4632320233502,39.998797373755,95675.7190532684,0.0,1.0
2023-06-26,39.74,40.12,39.74,40.0,44494,39.4136426390534,39.7905219597087,39.4136426390534,39.6715074373965,44862.4243182225,0.0,1.0
2023-06-27,40.74,40.85,40.4058,40.43,95862,40.4054303249884,40.5145269704412,40.0739748803489,40.0979761423485,96655.7675190685,0.0,1.0
2023-06-28,40.2,40.2,39.848,40.07,39289,39.8698649745835,39.8698649745835,39.5207557091344,39.740932575412,39614.3252806815,0.0,1.0
2023-06-29,39.52,39.5889,39.3004,39.42,140242,39.1954493481478,39.2637835197087,38.9776527723165,39.0962705795543,141403.247881425,0.0,1.0
2023-06-30,39.66,39.96,39.54,39.69,82018,39.3342996241786,39.6318359299591,39.2152851018665,39.3640532547567,82697.1348436187,0.0,1.0
2023-07-03,40.45,40.84,40.26,40.38,92894,40.1178118960672,40.5046090935818,39.9293722357396,40.0483867580518,93663.1915453085,0.0,1.0
2023-07-05,39.88,40.15,39.8149,40.05,109795,39.5524929150843,39.8202755902868,39.48792753673,39.7210968216933,110704.137142519,0.0,1.0
2023-07-06,39.06,39.5609,38.93,39.24,106931,38.7392270126177,39.2360134645025,38.6102946134462,38.917748796086,107816.422321478,0.0,1.0
2023-07-07,39.8,39.99,39.17,39.17,43877,39.4731499002095,39.6615895605372,38.8483236580705,38.8483236580705,44240.3153641086,0.0,1.0
2023-07-10,39.79,39.96,39.27,39.39,96730,39.4632320233502,39.6318359299591,38.947502426664,39.0665169489762,97530.9548321494,0.0,1.0
2023-07-11,40.01,40.08,39.55,39.79,74504,39.6814253142559,39.7508504522713,39.2252029787258,39.4632320233502,75120.9165596449,0.0,1.0
2023-07-12,41.22,41.46,40.6,40.71,256878,40.8814884142371,41.1195174588615,40.2665800489575,40.3756766944103,259005.030656186,0.0,1.0
2023-07-13,42.6,42.7299,41.85,41.85,344252,42.2501554208273,42.3789886412302,41.5063146563761,41.5063146563761,347102.514864852,0.0,1.0
2023-07-14,41.77,42.22,41.6642,42.22,128187,41.4269716415013,41.873276100172,41.3220405043294,41.873276100172,129248.428688812,0.0,1.0
2023-07-17,41.62,41.6907,40.9401,41.46,80569,41.2782034886111,41.3483228780067,40.6038870409439,41.1195174588615,81236.1366677499,0.0,1.0
2023-07-18,40.41,41.0892,40.26,41.01,170476,40.0781403886298,40.7517625849168,39.9293722357396,40.6732130001908,171887.594913321,0.0,1.0
2023-07-19,40.59,41.31,40.57,40.98,68469,40.2566621720981,40.9707493059713,40.2368264183794,40.6434593696127,69035.9448609784,0.0,1.0
2023-07-20,39.77,40.175,39.62,39.75,100301,39.4433962696315,39.8450702824351,39.2946281167413,39.4235605159128,101131.523835619,0.0,1.0
2023-07-21,39.71,40.18,39.5233,40.0,31866,39.3838890084754,39.8500292208648,39.1987222475113,39.6715074373965,32129.8605053373,0.0,1.0
2023-07-24,40.87,41.29,39.5,39.5,238089,40.5343627241599,40.9509135522526,39.1756135944291,39.1756135944291,240060.451824993,0.0,1.0
2023-07-25,41.47,42.07,41.27,41.86,92119,41.1294353357208,41.7245079472818,40.9310777985339,41.5162325332355,92881.7743014864,0.0,1.0
2023-07-26,41.67,41.88,41.09,41.09,54383,41.3277928729078,41.5360682869542,40.7525560150656,40.7525560150656,54833.308349393,0.0,1.0
2023-07-27,40.94,41.59,40.76,41.59,110464,40.6037878621753,41.248449858033,40.4252660787071,41.248449858033,111378.676672993,0.0,1.0
2023-07-28,43.6,43.62,42.5,42.5,778302,43.2419431067622,43.2617788604809,42.1509766522338,42.1509766522338,784746.585420982,0.0,1.0
2023-07-31,43.86,44.045,43.14,43.65,85328,43.4998079051053,43.6832886270032,42.7857207712321,43.291532491059,86034.5426849751,0.0,1.0
2023-08-01,43.01,43.3783,42.8458,43.25,150747,42.6567883720606,43.0220637767904,42.4939368340301,42.894817416685,151995.232586395,0.0,1.0
2023-08-02,41.77,42.3959,41.45,42.37,120665,41.4269716415013,42.047731554128,41.1095995820021,42.0220442530623,121664.144162321,0.0,1.0
2023-08-03,43.12,43.3705,42.62,42.62,74453,42.7658850175134,43.0143278328401,42.269991174546,42.269991174546,75069.4942636,0.0,1.0
2023-08-04,42.85,43.3499,42.76,43.26,96279,42.498102342311,42.9938970065099,42.4088414505769,42.9047352935443,97076.2204102607,0.0,1.0
2023-08-07,42.35,42.81,41.89,42.81,44536,42.0022084993436,42.4584308348736,41.5459861638135,42.4584308348736,44904.772091436,0.0,1.0
2023-08-08,41.5,41.685,41.0,41.27,103818,41.1591889662989,41.3426696881968,40.6632951233314,40.9310777985339,104677.6457021,0.0,1.0
2023-08-09,41.49,41.79,41.15,41.79,138763,41.1492710894395,41.44680739522,40.8120632762217,41.44680739522,139912.001296119,0.0,1.0
2023-08-10,41.61,42.6109,41.51,41.92,97999,41.2682856117517,42.260965906604,41.1691068431582,41.5757397943916,98810.4625513886,0.0,1.0
2023-08-11,39.94,40.26,39.68,40.26,258944,39.6120001762404,39.9293722357396,39.3541353778973,39.9293722357396,261088.137786169,0.0,1.0
2023-08-14,40.15,40.34,39.61,39.81,152803,39.8202755902868,40.0087152506144,39.2847102398819,39.4830677770689,154068.256913232,0.0,1.0
2023-08-15,39.34,39.73,39.15,39.73,96640,39.0169275646795,39.4037247621941,38.8284879043518,39.4037247621941,97440.2096038346,0.0,1.0
2023-08-16,38.29,38.5923,38.15,38.36,150569,37.9755504944478,38.2753679119059,37.8367002184169,38.0449756324633,151815.758690395,0.0,1.0
2023-08-17,38.87,39.3304,38.79,39.3,51680,38.5507873522901,39.0074064028945,38.4714443374153,38.9772560572421,52107.9266590042,0.0,1.0
2023-08-18,37.85,37.94,37.5618,37.86,248844,37.5391639126365,37.6284248043706,37.25333070155,37.5490817894958,250904.506608615,0.0,1.0
2023-08-21,37.83,37.83,37.23,37.49,167021,37.5193281589178,37.5193281589178,36.9242555473568,37.1821203456999,168403.986426346,0.0,1.0
2023-08-22,37.95,38.5048,37.7001,38.19,157622,37.63834268123,38.1885864893866,37.3904949385148,37.8763717258543,158927.159749334,0.0,1.0
2023-08-23,38.2,38.39,37.88,38.0,51300,37.8862896027137,38.0747292630413,37.5689175432145,37.6879320655267,51724.7801394527,0.0,1.0
2023-08-24,38.56,39.07,38.45,38.74,198306,38.2433331696502,38.7491448894771,38.1342365241974,38.4218549531185,199948.036068895,0.0,1.0
2023-08-25,38.01,38.09,37.55,38.09,150194,37.697849942386,37.7771929572608,37.241627606856,37.7771929572608,151437.653572417,0.0,1.0
2023-08-28,38.72,38.87,38.32,38.54,67488,38.4020191993998,38.5507873522901,38.0053041250259,38.2234974159315,68046.8218723468,0.0,1.0
2023-08-29,40.25,40.4499,39.47,39.52,137469,39.9194543588802,40.1177127172986,39.145859963851,39.1954493481478,138607.286569014,0.0,1.0
2023-08-30,40.32,40.3599,39.75,39.89,118986,39.9888794968957,40.0284518255645,39.4235605159128,39.5624107919437,119971.241514092,0.0,1.0
2023-08-31,39.95,40.14,39.65,39.96,92597,39.6219180530998,39.8103577134274,39.3243817473193,39.6318359299591,93363.7322918695,0.0,1.0
2023-09-01,40.74,41.1449,40.41,40.45,81002,40.4054303249884,40.8070051590234,40.0781403886298,40.1178118960672,81672.7220439756,0.0,1.0
2023-09-05,39.89,40.0602,39.66,39.85,101395,39.5624107919437,39.7312130560898,39.3342996241786,39.5227392845063,102234.582499801,0.0,1.0
2023-09-06,39.83,40.28,39.722,39.82,46419,39.5029035307876,39.9492079894583,39.3957904607066,39.4929856539282,46803.3639238452,0.0,1.0
2023-09-07,38.3,38.56,38.02,38.56,83901,37.9854683713072,38.2433331696502,37.7077678192454,38.2433331696502,84595.7266760277,0.0,1.0
2023-09-08,38.2,38.4844,37.96,38.28,49659,37.8862896027137,38.1683540205936,37.6482605580893,37.9656326175885,50070.192143179,0.0,1.0
2023-09-11,38.94,39.27,38.7,38.87,111545,38.6202124903055,38.947502426664,38.3821834456811,38.5507873522901,112468.627693085,0.0,1.0
2023-09-12,38.93,39.185,38.57,38.57,49268,38.6102946134462,38.8632004733596,38.2532510465096,38.2532510465096,49675.9545401668,0.0,1.0
2023-09-13,38.49,38.76,38.3,38.38,132111,38.1739080316348,38.4416907068372,37.9854683713072,38.064811386182,133204.920643338,0.0,1.0
2023-09-14,38.5,38.63,38.15,38.28,159965,38.1838259084941,38.3127583076657,37.8367002184169,37.9656326175885,161289.560526463,0.0,1.0
2023-09-15,38.06,38.33,37.92,38.29,108258,37.7474393266828,38.0152220018852,37.6085890506519,37.9755504944478,109154.410298964,0.0,1.0
2023-09-18,37.86,37.965,37.52,37.75,292922,37.5490817894958,37.653219496519,37.2118739762779,37.439985144043,295347.486315961,0.0,1.0
2023-09-19,37.37,37.67,37.29,37.54,96974,37.0631058233877,37.3606421291682,36.9837628085129,37.2317097299966,97776.9752289141,0.0,1.0
2023-09-20,36.93,37.2811,36.8692,37.13,39292,36.6267192415763,36.9749358981081,36.5664185502715,36.8250767787633,39617.3501216253,0.0,1.0
2023-09-21,36.14,36.28,35.94,36.01,253458,35.8432069696878,35.9820572457186,35.6448494325008,35.7142745705162,255556.711980222,0.0,1.0
2023-09-22,36.5,36.62,36.29,36.62,277583,36.2002505366243,36.3192650589365,35.991975122578,36.3192650589365,279881.47457017,0.0,1.0
2023-09-25,35.88,35.914,35.41,35.46,108847,35.5853421713447,35.6190629526665,35.1192019589553,35.168791343252,109748.287404269,0.0,1.0
2023-09-26,35.54,35.8099,35.5,35.59,88580,35.2481343581268,35.5158178545606,35.2084628506894,35.2977237424236,89313.4702680843,0.0,1.0
2023-09-27,35.54,35.65,35.362,35.56,88527,35.2481343581268,35.3572310035796,35.0715961500304,35.2679701118455,89260.03141141,0.0,1.0
2023-09-28,35.66,35.8,35.43,35.43,54967,35.367148880439,35.5059991564699,35.139037712674,35.139037712674,55422.1440531248,0.0,1.0
2023-09-29,36.2,36.46,36.12,36.36,82845,35.9027142308439,36.1605790291869,35.8233712159691,36.0614002605934,83530.9826638004,0.0,1.0
2023-10-02,36.07,36.2,35.86,35.95,50645,35.7737818316723,35.9027142308439,35.565506417626,35.6547673093601,51064.3565333837,0.0,1.0
2023-10-03,35.47,35.7,35.3901,35.41,109109,35.1787092201114,35.4068203878764,35.0994653840052,35.1192019589553,110012.456846697,0.0,1.0
2023-10-04,35.09,35.27,35.01,35.11,79123,34.8018298994561,34.9803516829244,34.7224868845813,34.8216656531748,79778.163332825,0.0,1.0
2023-10-05,35.32,35.32,34.91,35.01,63647,35.0299410672211,35.0299410672211,34.6233081159878,34.7224868845813,64174.0171839328,0.0,1.0
2023-10-06,36.21,36.27,35.31,35.35,165446,35.9126321077032,35.9721393688593,35.0200231903618,35.0596946977992,166815.944930836,0.0,1.0
2023-10-09,36.19,36.2,35.78,35.78,187615,35.8927963539845,35.9027142308439,35.4861634027512,35.4861634027512,189168.511225408,0.0,1.0
2023-10-10,36.97,37.0183,36.5,36.5,494808,36.6663907490137,36.7142940942444,36.2002505366243,36.2002505366243,498905.165911157,0.0,1.0
2023-10-11,37.41,37.7755,37.21,37.5,451451,37.1027773308251,37.4652757300343,36.9044197936381,37.1920382225592,455189.156310645,0.0,1.0
2023-10-12,36.57,37.24,36.41,37.24,104269,36.2696756746398,36.9341734242162,36.1109896448902,36.9341734242162,105132.380123988,0.0,1.0
2023-10-13,36.4,36.62,36.2122,36.34,904711,36.1010717680308,36.3192650589365,35.9148140406123,36.0415645068747,912202.291710419,0.0,1.0
2023-10-16,36.29,36.5,35.8,36.04,126922,35.991975122578,36.2002505366243,35.5059991564699,35.7440282010943,127972.954090831,0.0,1.0
2023-10-17,35.86,36.0599,35.6,35.63,80356,35.565506417626,35.7637647760444,35.3076416192829,35.337395249861,81021.3729607381,0.0,1.0
2023-10-18,35.01,35.3371,34.9189,35.31,96426,34.7224868845813,35.0469006366506,34.6321350263926,35.0200231903618,97224.4376165082,0.0,1.0
2023-10-19,34.88,35.23,34.82,35.03,186280,34.5935544854098,34.940680175487,34.5340472242537,34.7423226383,187822.457005405,0.0,1.0
2023-10-20,34.12,34.4,34.07,34.29,77396,33.8397958440992,34.117496396161,33.7902064598025,34.0083997507082,78036.8632294949,0.0,1.0
2023-10-23,34.06,34.14,33.5,33.92,354793,33.7802885829431,33.8596315978179,33.2248874788196,33.6414383069122,357730.797661148,0.0,1.0
2023-10-24,34.96,35.1199,34.24,34.24,108613,34.6728975002846,34.8314843512656,33.9588103664114,33.9588103664114,109512.349810651,0.0,1.0
2023-10-25,34.28,34.61,34.13,34.26,115640,33.9984818738488,34.3257718102073,33.8497137209586,33.9786461201301,116597.53558141,0.0,1.0
2023-10-26,34.35,34.485,34.15,34.2,60546,34.0679070118643,34.2017983494655,33.8695494746773,33.919138858974,61047.3399283295,0.0,1.0
2023-10-27,34.45,34.8242,34.3683,34.72,121027,34.1670857804578,34.5382127325346,34.0860567265169,34.4348684556602,122029.141636209,0.0,1.0
2023-10-30,35.1,35.51,34.975,35.48,69539,34.8117477763154,35.2183807275488,34.6877743155736,35.1886270969707,70114.8047976103,0.0,1.0
2023-10-31,34.64,34.8956,34.1694,34.62,75192,34.3555254407854,34.6090263733103,33.8887901557844,34.3356896870667,75814.6134160961,0.0,1.0
2023-11-01,34.61,34.64,34.3009,34.39,117312,34.3257718102073,34.3555254407854,34.0192102364849,34.1075785193017,118283.380267436,0.0,1.0
2023-11-02,34.72,34.7354,34.44,34.61,68401,34.4348684556602,34.4501419860236,34.1571679035984,34.3257718102073,68967.3817995849,0.0,1.0
2023-11-03,36.03,36.07,35.39,35.45,388615,35.7341103242349,35.7737818316723,35.0993662052366,35.1588734663927,391832.85446186,0.0,1.0
2023-11-06,36.69,37.16,36.66,36.91,62428,36.388690196952,36.8548304093414,36.3589365663739,36.6068834878576,62944.923480424,0.0,1.0
2023-11-07,37.0,37.04,36.3687,36.68,113594,36.6961443795918,36.7358158870292,36.0700288134611,36.3787723200926,114534.594057719,0.0,1.0
2023-11-08,36.93,37.19,36.84,36.84,104498,36.6267192415763,36.8845840399194,36.5374583498422,36.5374583498422,105363.276316034,0.0,1.0
2023-11-09,36.21,36.7877,36.2,36.61,57039,35.9126321077032,36.4855878538678,35.9027142308439,36.3093471820772,57511.300864995,0.0,1.0
2023-11-10,36.2,36.23,35.9247,36.0,56501,35.9027142308439,35.9324678614219,35.629675080906,35.7043566936569,56968.8460557352,0.0,1.0
2023-11-13,36.8,37.08,36.54,36.7,64710,36.4977868424048,36.7754873944666,36.2399220440617,36.3986080738113,65245.8191583623,0.0,1.0
2023-11-14,37.66,37.7499,37.18,37.29,259732,37.3507242523088,37.4398859652744,36.8746661630601,36.9837628085129,261882.662674081,0.0,1.0
2023-11-15,38.16,38.49,37.81,37.86,223304,37.8466180952763,38.1739080316348,37.4994924051991,37.5490817894958,225153.027373496,0.0,1.0
2023-11-16,37.02,37.29,36.548,36.99,175542,36.7159801333105,36.9837628085129,36.2478563455492,36.6862265027324,176995.542987131,0.0,1.0
2023-11-17,37.15,37.32,37.0,37.22,71927,36.844912532482,37.0135164390909,36.6961443795918,36.9143376704975,72522.5781888971,0.0,1.0
2023-11-20,38.12,38.17,37.38,37.6,109526,37.8069465878389,37.8565359721356,37.073023700247,37.2912169911527,110432.909737889,0.0,1.0
2023-11-21,37.28,37.64,37.19,37.43,395839,36.9738449316536,37.3308884985901,36.8845840399194,37.1226130845438,399116.671454597,0.0,1.0
2023-11-22,37.13,37.2,36.8813,37.09,131988,36.8250767787633,36.8945019167788,36.5784191812713,36.7854052713259,133080.902164641,0.0,1.0
2023-11-24,37.16,37.24,36.86,36.86,34798,36.8548304093414,36.9341734242162,36.5572941035609,36.5572941035609,35086.1383877714,0.0,1.0
2023-11-27,37.04,37.13,36.86,37.07,67372,36.7358158870292,36.8250767787633,36.5572941035609,36.7655695176072,67929.861355852,0.0,1.0
2023-11-28,37.34,37.48,37.14,37.31,169568,37.0333521928097,37.1722024688405,36.8349946556227,37.0035985622316,170972.076387655,0.0,1.0
2023-11-29,36.84,37.2395,36.8001,36.85,74796,36.5374583498422,36.9336775303732,36.4978860211734,36.5473762267015,75415.3344115109,0.0,1.0
2023-11-30,36.96,37.02,36.5,36.8,38047,36.6564728721544,36.7159801333105,36.2002505366243,36.4977868424048,38362.0411299368,0.0,1.0
2023-12-01,36.95,36.95,36.49,36.63,48281,36.646554995295,36.646554995295,36.190332659765,36.3291829357959,48680.7818696476,0.0,1.0
2023-12-04,36.3,36.58,36.16,36.27,107454,36.0018929994373,36.2795935514991,35.8630427234065,35.9721393688593,108343.752926019,0.0,1.0
2023-12-05,35.71,35.76,35.32,35.33,172258,35.4167382647357,35.4663276490325,35.0299410672211,35.0398589440805,173684.350433955,0.0,1.0
2023-12-06,35.69,36.0625,35.65,35.9,80575,35.396902511017,35.7663434240278,35.3572310035796,35.6051779250634,81242.1863496377,0.0,1.0
2023-12-07,35.91,35.95,35.5601,35.89,100514,35.6150958019227,35.6547673093601,35.2680692906141,35.595260048204,101346.287542631,0.0,1.0
2023-12-08,35.79,36.01,35.6724,35.84,37414,35.4960812796105,35.7142745705162,35.3794470477446,35.5456706639073,37723.7996907892,0.0,1.0
2023-12-11,36.46,36.495,35.9701,36.0,80752,36.1605790291869,36.1952915981946,35.6747022418474,35.7043566936569,81420.6519653235,0.0,1.0
2023-12-12,36.5,36.56,36.13,36.23,135865,36.2002505366243,36.2597577977804,35.8332890928284,35.9324678614219,136990.004944381,0.0,1.0
2023-12-13,36.4,36.43,35.62,36.05,166447,36.1010717680308,36.1308253986089,35.3274773730016,35.7539460779536,167825.23352576,0.0,1.0
2023-12-14,36.64,36.7709,36.22,36.4,106706,36.3391008126552,36.4689258207441,35.9225499845625,36.1010717680308,107589.559250691,0.0,1.0
2023-12-15,36.24,36.59,36.2,36.3,90783,35.9423857382812,36.2895114283585,35.9027142308439,36.0018929994373,91534.7118011685,0.0,1.0
2023-12-18,35.56,35.85,35.39,35.61,212142,35.4630944211763,35.752304133835,35.2935576930661,35.5129581647382,212721.694006921,0.19674,1.0
2023-12-19,36.0,36.08,35.58,35.7,92167,35.9018953645205,35.9816773542194,35.4830399186011,35.6027129031495,92418.8532753336,0.0,1.0
2023-12-20,34.85,35.45,34.85,35.16,132025,34.7550292625983,35.3533941853403,34.7550292625983,35.0641844726817,132385.768264953,0.0,1.0
2023-12-21,35.78,35.85,35.27,35.56,142766,35.6824948928484,35.752304133835,35.1738847085177,35.4630944211763,143156.118857143,0.0,1.0
2023-12-22,34.63,34.82,34.4005,34.5,808438,34.5356287909262,34.7251110164612,34.3067542079774,34.4059830576655,810647.117777559,0.0,1.0
2023-12-26,34.6,34.7768,34.32,34.4,789488,34.5057105447891,34.6820287420238,34.2264735808429,34.3062555705418,791645.335474049,0.0,1.0
2023-12-27,34.5,34.61,34.4,34.45,200592,34.4059830576655,34.5156832935015,34.3062555705418,34.3561193141036,201140.132761245,0.0,1.0
2023-12-28,35.51,35.6712,35.14,35.14,532522,35.4132306776145,35.5739913868579,35.0442389752569,35.0442389752569,533977.156508156,0.0,1.0
2023-12-29,35.95,36.098,35.5444,35.6,405824,35.8520316209586,35.9996283019017,35.447536933185,35.5029854160258,406932.944672269,0.0,1.0
2024-01-02,34.9,35.32,34.73,35.32,252332,34.8048930061601,35.2237484520795,34.6353562780499,35.2237484520795,253021.516211567,0.0,1.0
2024-01-03,34.9,34.92,34.42,34.63,98561,34.8048930061601,34.8248385035849,34.3262010679665,34.5356287909262,98830.3253623333,0.0,1.0
2024-01-04,34.31,34.6006,34.26,34.6,102484,34.2165008321305,34.5063089097119,34.1666370885687,34.5057105447891,102764.045255561,0.0,1.0
2024-01-05,33.93,34.24,33.87,34.07,166698,33.8375363810606,34.1466915911439,33.7776998887863,33.9771548630337,167153.514851211,0.0,1.0
2024-01-08,33.47,33.51,33.0109,33.08,149307,33.3787899402917,33.4186809351411,32.9209410469069,32.9898527405094,149714.992632724,0.0,1.0
2024-01-09,32.79,32.83,32.5658,32.68,187475,32.7006430278507,32.7405340227002,32.4770540017195,32.5909427920147,187987.289569946,0.0,1.0
2024-01-10,32.64,32.79,32.55,32.72,287873,32.5510517971652,32.7006430278507,32.4612970587539,32.6308337868642,288659.634673258,0.0,1.0
2024-01-11,33.26,33.5,33.0,33.21,82275,33.169362217332,33.4087081864288,32.9100707508104,33.1194984737701,82499.822639644,0.0,1.0
2024-01-12,32.92,33.42,32.9,33.41,102537,32.8302887611115,33.3289261967298,32.8103432636868,33.3189534480175,102817.190082056,0.0,1.0
2024-01-16,32.04,32.5554,32.0058,32.5,167337,31.9526868744232,32.4666823430586,31.9185800738269,32.4114333151921,167794.260966881,0.0,1.0
2024-01-17,31.12,31.16,30.79,31.06,235390,31.0351939928855,31.0750849877349,30.7060932853774,30.9753575006113,236033.220919426,0.0,1.0
2024-01-18,31.29,31.5541,31.09,31.37,193355,31.2047307209957,31.4681110144893,31.0052757467484,31.2845127106947,193883.357113198,0.0,1.0
2024-01-19,31.3,31.38,30.7062,30.83,242835,31.2147034697081,31.294485459407,30.6225216511677,30.7459842802268,243498.564943154,0.0,1.0
2024-01-22,30.08,30.18,29.73,29.88,210629,29.9980281267993,30.097755613923,29.6489819218665,29.798573152552,211204.559620366,0.0,1.0
2024-01-23,31.29,31.4599,31.04,31.27,282552,31.2047307209957,31.3741677216188,30.9554120031865,31.184785223571,283324.094639644,0.0,1.0
2024-01-24,31.94,32.46,31.8001,32.39,771805,31.8529593872996,32.3715423203426,31.7134406328135,32.3017330793561,773914.015343548,0.0,1.0
2024-01-25,31.71,32.1,31.59,32.06,219452,31.6235861669151,32.0125233666974,31.5039131823667,31.972632371848,220051.669132971,0.0,1.0
2024-01-26,31.14,31.2999,31.0004,31.12,141997,31.0551394903102,31.214603742221,30.9159199182856,31.0351939928855,142385.017506673,0.0,1.0
2024-01-29,30.14,30.74,29.94,30.74,327620,30.0578646190735,30.6562295418155,29.8584096448262,30.6562295418155,328515.24634701,0.0,1.0
2024-01-30,29.12,29.3599,29.0626,29.23,338469,29.0406442504121,29.2798904920218,28.9834006728031,29.1503444862482,339393.892057341,0.0,1.0
2024-01-31,28.59,28.94,28.28,28.33,343862,28.5120885686567,28.8611347735895,28.2029333585733,28.2527971021351,344801.628836381,0.0,1.0
2024-02-01,28.91,29.115,28.72,29.0,185059,28.8312165274524,29.0356578760559,28.6417343019174,28.9209712658637,185564.68766782,0.0,1.0
2024-02-02,27.95,28.17,27.83,28.04,151897,27.8738326510652,28.0932331227373,27.7541596665168,27.9635873894765,152312.070002966,0.0,1.0
2024-02-05,28.01,28.08,27.6801,27.81,290616,27.9336691433394,28.003478384326,27.6046681633184,27.7342141690921,291410.130127533,0.0,1.0
2024-02-06,29.99,30.01,29.2204,29.57,596222,29.908273388388,29.9282188858128,29.1407706474843,29.4894179424686,597851.22156006,0.0,1.0
2024-02-07,30.03,30.1,29.635,29.89,535700,29.9481643832375,30.0179736242241,29.554240809099,29.8085459012644,537163.840632724,0.0,1.0
2024-02-08,29.95,30.18,29.9,30.1,1332091,29.8683823935386,30.097755613923,29.8185186499767,30.0179736242241,1335731.03907464,0.0,1.0
2024-02-09,30.14,30.22,29.7001,29.95,829177,30.0578646190735,30.1376466087725,29.6191634032165,29.8683823935386,831442.788658429,0.0,1.0
2024-02-12,30.67,30.97,30.24,30.24,328799,30.586420300829,30.8856027622,30.1575921061972,30.1575921061972,329697.468053386,0.0,1.0
2024-02-13,30.0,30.5875,29.88,30.09,1680337,29.9182461371004,30.5041451239519,29.798573152552,30.0080008755117,1684928.6475215,0.0,1.0
2024-02-14,30.57,30.61,30.28,30.28,403409,30.4866928137053,30.5265838085548,30.1974831010467,30.1974831010467,404511.345502719,0.0,1.0
2024-02-15,30.74,30.83,30.5816,30.67,147829,30.6562295418155,30.7459842802268,30.4982612022117,30.586420300829,148232.953886308,0.0,1.0
2024-02-16,31.04,31.39,30.9875,31.15,589419,30.9554120031865,31.3044582081194,30.9030550724466,31.0651122390226,591029.631849729,0.0,1.0
2024-02-20,30.64,31.01,30.4201,31.01,171961,30.5565020546919,30.9254937570494,30.3372013105069,30.9254937570494,172430.896395452,0.0,1.0
2024-02-21,31.06,31.49,30.98,31.39,1948927,30.9753575006113,31.4041856952431,30.8955755109123,31.3044582081194,1954252.58994365,0.0,1.0
2024-02-22,31.65,31.67,31.31,31.6,254894,31.5637496746409,31.5836951720657,31.2246762184204,31.5138859310791,255590.517069699,0.0,1.0
2024-02-23,31.67,32.0,31.55,32.0,81027,31.5836951720657,31.9127958795738,31.4640221875173,31.9127958795738,81248.4123855659,0.0,1.0
2024-02-26,31.66,31.84,31.62,31.71,237718,31.5737224233533,31.7532319001759,31.5338314285038,31.6235861669151,238367.582354918,0.0,1.0
2024-02-27,32.5,32.64,32.355,32.37,204976,32.4114333151921,32.5510517971652,32.2668284588628,32.2817875819313,205536.112371725,0.0,1.0
2024-02-28,30.97,31.57,30.94,31.57,369264,30.8856027622,31.483967684942,30.8556845160629,31.483967684942,370273.041716263,0.0,1.0
2024-02-29,31.66,31.96,31.57,31.78,168806,31.5737224233533,31.8729048847243,31.483967684942,31.6933954079017,169267.275120119,0.0,1.0
2024-03-01,32.7,32.81,32.3653,32.45,385435,32.6108882894394,32.7205885252755,32.2771003900365,32.3615695716303,386488.230192783,0.0,1.0
2024-03-04,32.35,32.778,32.27,32.65,193772,32.2618420845066,32.6886757293959,32.1820600948077,32.5610245458776,194301.496597133,0.0,1.0
2024-03-05,31.84,32.18,31.83,31.89,171653,31.7532319001759,32.0923053563964,31.7432591514635,31.8030956437377,172122.054762234,0.0,1.0
2024-03-06,32.18,32.4699,32.115,32.37,136685,32.0923053563964,32.3814153415679,32.027482489766,32.2817875819313,137058.502066238,0.0,1.0
2024-03-07,31.61,31.6492,31.36,31.39,280928,31.5238586797915,31.5629518547439,31.2745399619823,31.3044582081194,281695.656937222,0.0,1.0
2024-03-08,31.74,32.05,31.6899,31.74,233077,31.6535044130522,31.9626596231356,31.6035409420033,31.6535044130522,233713.900472566,0.0,1.0
2024-03-11,32.8,33.05,32.47,32.55,192908,32.7106157765631,32.9599344943723,32.381515069055,32.4612970587539,193435.135652002,0.0,1.0
2024-03-12,33.39,33.4455,33.1,33.21,282842,33.2990079505927,33.3543567059464,33.0097982379341,33.1194984737701,283614.887086506,0.0,1.0
2024-03-13,33.67,34.07,33.6105,33.66,333418,33.578244914539,33.9771548630337,33.5189070597004,33.5682721658266,334329.089819081,0.0,1.0
2024-03-14,32.85,33.22,32.711,33.22,132935,32.7604795201249,33.1294712224825,32.621858313023,33.1294712224825,133298.254908552,0.0,1.0
2024-03-15,32.86,33.08,32.83,32.96,67837,32.7704522688373,32.9898527405094,32.7405340227002,32.870179755961,68022.369716263,0.0,1.0
2024-03-18,33.57,33.69,33.46,33.49,126857,33.4785174274153,33.5981904119637,33.3688171915793,33.3987354377164,127203.646315373,0.0,1.0
2024-03-19,33.33,33.4,33.02,33.4,68499,33.2391714583185,33.3089806993051,32.9300162482352,33.3089806993051,68686.1786811667,0.0,1.0
2024-03-20,33.89,34.2093,33.5601,34.16,131837,33.7976453862111,34.116075252597,33.4686444061901,34.066909601445,132197.254540781,0.0,1.0
2024-03-21,32.98,33.4,32.98,33.4,152225,32.8901252533857,33.3089806993051,32.8901252533857,33.3089806993051,152640.966287692,0.0,1.0
2024-03-22,32.62,32.81,32.39,32.45,193790,32.5311062997405,32.7205885252755,32.3017330793561,32.3615695716303,194319.54578349,0.0,1.0
2024-03-25,32.3,32.4737,32.12,32.42,208254,32.2119783409448,32.3852049860786,32.0324688641222,32.3316513254932,208823.069753831,0.0,1.0
2024-03-26,31.96,32.15,31.9,32.03,118414,31.8729048847243,32.0623871102593,31.8130683924501,31.9427141257109,118737.575181414,0.0,1.0
2024-03-27,31.56,31.5892,31.18,31.5,114586,31.4739949362296,31.5031153624697,31.0950304851597,31.4141584439554,114899.114882847,0.0,1.0
2024-03-28,32.05,32.2,31.98,31.98,101573,31.9626596231356,32.1122508538211,31.892850382149,31.892850382149,101850.555879387,0.0,1.0
2024-04-01,32.67,32.92,32.51,32.59,560126,32.5809700433023,32.8302887611115,32.4214060639045,32.5011880536034,561656.586519032,0.0,1.0
2024-04-02,32.59,32.765,32.43,32.45,271957,32.5011880536034,32.6757111560698,32.3416240742055,32.3615695716303,272700.14300346,0.0,1.0
2024-04-03,32.38,32.42,32.05,32.16,124634,32.2917603306437,32.3316513254932,31.9626596231356,32.0723598589716,124974.571800297,0.0,1.0
2024-04-04,32.19,32.6361,32.14,32.59,78143,32.1022781051087,32.5471624251674,32.0524143615469,32.5011880536034,78356.5316381612,0.0,1.0
2024-04-05,32.03,32.1353,31.9401,32.0,46317,31.9427141257109,32.0477271696521,31.8530591147867,31.9127958795738,46443.5646940187,0.0,1.0
2024-04-08,31.83,32.025,31.6,31.86,97902,31.7432591514635,31.9377277513547,31.5138859310791,31.7731773976006,98169.5245951558,0.0,1.0
2024-04-09,32.25,32.29,32.0,32.0,68952,32.1621145973829,32.2020055922324,31.9127958795738,31.9127958795738,69140.4165378152,0.0,1.0
2024-04-10,31.68,31.88,31.53,31.79,148273,31.593667920778,31.7931228950254,31.4440766900925,31.7033681566141,148678.167149778,0.0,1.0
2024-04-11,32.05,32.1299,31.84,32.0,171916,31.9626596231356,32.0423418853474,31.7532319001759,31.9127958795738,172385.77342956,0.0,1.0
2024-04-12,31.12,31.71,31.11,31.71,195909,31.0351939928855,31.6235861669151,31.0252212441731,31.6235861669151,196444.336110727,0.0,1.0
2024-04-15,31.11,31.55,31.04,31.55,306303,31.0252212441731,31.4640221875173,30.9554120031865,31.4640221875173,307139.996037568,0.0,1.0
2024-04-16,30.55,30.73,30.39,30.55,166711,30.4667473162806,30.6462567931032,30.3071833368827,30.4667473162806,167166.550374691,0.0,1.0
2024-04-17,30.75,30.98,30.7,30.98,381085,30.6662022905279,30.8955755109123,30.6163385469661,30.8955755109123,382126.343489867,0.0,1.0
2024-04-18,30.94,31.035,30.76,30.76,491545,30.8556845160629,30.9504256288304,30.6761750392403,30.6761750392403,492888.183766683,0.0,1.0
2024-04-19,30.38,30.45,30.2501,30.38,95137,30.2972105881703,30.3670198291569,30.1676645823967,30.2972105881703,95396.9690242216,0.0,1.0
2024-04-22,31.38,31.405,30.71,30.75,105640,31.294485459407,31.3194173311879,30.6263112956784,30.6662022905279,105928.66926347,0.0,1.0
2024-04-23,31.91,31.9699,31.5,31.75,149095,31.8230411411625,31.8827779059495,31.4141584439554,31.6634771617646,149502.413326742,0.0,1.0
2024-04-24,32.83,32.91,32.69,32.82,230549,32.7405340227002,32.8203160123991,32.6009155407271,32.7305612739878,231178.992521997,0.0,1.0
2024-04-25,32.77,32.805,32.33,32.33,131220,32.680697530426,32.7156021509193,32.2418965870819,32.2418965870819,131578.56854177,0.0,1.0
2024-04-26,33.98,34.1792,33.76,33.76,191104,33.8874001246224,34.0860572789727,33.6679996529503,33.6679996529503,191626.206086011,0.0,1.0
2024-04-29,34.47,34.52,34.1,34.3,320387,34.3760648115284,34.4259285550902,34.0070731091708,34.2065280834181,321262.481629263,0.0,1.0
2024-04-30,33.66,34.13,33.66,34.13,189348,33.5682721658266,34.0369913553079,33.5682721658266,34.0369913553079,189865.407683638,0.0,1.0
2024-05-01,33.81,34.1874,33.61,33.61,63212,33.7178633965122,34.0942349329169,33.5184084222648,33.5184084222648,63384.7315551161,0.0,1.0
2024-05-02,36.46,36.72,35.28,35.28,306354,36.3606418052894,36.6199332718109,35.1838574572301,35.1838574572301,307191.135398912,0.0,1.0
2024-05-03,36.6,36.6,36.27,36.55,223595,36.5002602872625,36.5002602872625,36.1711595797544,36.4503965437006,224205.990192783,0.0,1.0
2024-05-06,36.44,36.75,36.3236,36.71,140429,36.3406963078646,36.649851517948,36.2246135128527,36.6099605230985,140812.732828473,0.0,1.0
2024-05-07,35.8,35.9,35.6901,35.84,252197,35.7024403902731,35.8021678773968,35.5928398819242,35.7423313851226,252886.147313891,0.0,1.0
2024-05-08,35.17,35.2458,34.72,34.83,122849,35.074157221394,35.1497506566338,34.6253835293375,34.7350837651736,123184.694153238,0.0,1.0
2024-05-09,36.02,36.16,35.85,36.16,150482,35.9218408619452,36.0614593439183,35.752304133835,36.0614593439183,150893.203408799,0.0,1.0
2024-05-10,35.72,36.03,35.6,35.96,240821,35.6226584005742,35.9318136106576,35.5029854160258,35.862004369671,241479.061536332,0.0,1.0
2024-05-13,36.37,36.58,36.0516,36.11,161874,36.270887066878,36.4803147898377,35.9533547478763,36.0115956003565,162316.332907563,0.0,1.0
2024-05-14,36.23,36.36,36.14,36.36,169471,36.1312685849049,36.2609143181657,36.0415138464936,36.2609143181657,169934.092282748,0.0,1.0
2024-05-15,36.45,36.48,36.1,36.4,166457,36.350669056577,36.3805873027141,36.0016228516442,36.3008053130151,166911.856300544,0.0,1.0
2024-05-16,36.91,36.94,36.17,36.5,184356,36.8094154973459,36.839333743483,36.0714320926307,36.4005328001388,184859.766667326,0.0,1.0
2024-05-17,37.01,37.215,36.6998,36.97,214662,36.9091429844695,37.113584333073,36.5997883194119,36.8692519896201,215248.580096886,0.0,1.0
2024-05-20,36.8,37.0189,36.62,36.65,190273,36.6997152615098,36.9180187308235,36.5202057846872,36.5501240308243,190792.935315868,0.0,1.0
2024-05-21,36.12,36.29,36.0,36.0,213244,36.0215683490689,36.1911050771791,35.9018953645205,35.9018953645205,213826.705304992,0.0,1.0
2024-05-22,36.0,36.53,35.9332,36.3,282344,35.9018953645205,36.4304510462759,35.8352774031219,36.2010778258915,283115.526263964,0.0,1.0
2024-05-23,35.54,36.08,35.38,35.84,310383,35.4431489237516,35.9816773542194,35.2835849443537,35.7423313851226,311231.144945131,0.0,1.0
2024-05-24,35.24,35.479,35.2,35.28,120548,35.1439664623806,35.3823151566062,35.1040754675311,35.1838574572301,120877.406497281,0.0,1.0
2024-05-28,35.07,35.49,35.0103,35.25,266837,34.9744297342704,35.3932851801898,34.9148924244575,35.153939211093,267566.152217498,0.0,1.0
2024-05-29,34.73,34.7899,34.5,34.63,91833,34.6353562780499,34.695093042837,34.4059830576655,34.5356287909262,92083.9405951557,0.0,1.0
2024-05-30,35.27,35.3376,34.7946,34.82,118437,35.1738847085177,35.2413004898133,34.6997802347318,34.7251110164612,118760.638030648,0.0,1.0
2024-05-31,34.62,34.7,34.38,34.7,105450,34.5256560422139,34.6054380319128,34.2863100731171,34.6054380319128,105738.150074147,0.0,1.0
2024-06-03,34.72,35.05,34.555,35.01,62924,34.6253835293375,34.9544842368456,34.4608331755835,34.9145932419962,63095.9445734059,0.0,1.0
2024-06-04,35.07,35.23,34.88,35.11,171556,34.9744297342704,35.1339937136682,34.7849475087354,35.0143207291198,172024.789702422,0.0,1.0
2024-06-05,35.38,35.38,35.1,35.31,53379,35.2835849443537,35.2835849443537,35.0043479804075,35.2137757033672,53524.8621413743,0.0,1.0
2024-06-06,35.45,35.4771,35.2,35.3,44449,35.3533941853403,35.3804203343508,35.1040754675311,35.2038029546548,44570.4602432032,0.0,1.0
2024-06-07,34.43,34.71,34.37,34.71,206891,34.3361738166789,34.6154107806252,34.2763373244047,34.6154107806252,207456.345253584,0.0,1.0
2024-06-10,34.69,34.73,34.2,34.37,125958,34.5954652832004,34.6353562780499,34.1068005962945,34.2763373244047,126302.189730104,0.0,1.0
2024-06-11,34.85,35.12,34.76,35.03,146238,34.7550292625983,35.0242934778322,34.665274524187,34.9345387394209,146637.606358873,0.0,1.0
2024-06-12,35.19,35.36,35.05,35.05,76055,35.0941027188188,35.263639446929,34.9544842368456,34.9544842368456,76262.8260207612,0.0,1.0
2024-06-13,35.38,35.7199,35.3,35.45,129825,35.2835849443537,35.6225586730871,35.2038029546548,35.3533941853403,130179.75659911,0.0,1.0
2024-06-14,35.19,35.37,35.08,35.19,164127,35.0941027188188,35.2736121956414,34.9844024829827,35.0941027188188,164575.489399901,0.0,1.0
2024-06-17,35.67,35.7599,35.39,35.5,56470,35.5727946570124,35.6624496679366,35.2935576930661,35.4032579289021,56624.3085318833,0.0,1.0
2024-06-18,35.63,35.89,35.5,35.5,52635,35.5329036621629,35.7921951286844,35.4032579289021,35.4032579289021,52778.8291052892,0.0,1.0
2024-06-20,35.16,35.62,35.04,35.62,160799,35.0641844726817,35.5229309134505,34.9445114881333,35.5229309134505,161238.395389026,0.0,1.0
2024-06-21,35.08,35.15,34.985,35.13,124687,34.9844024829827,35.0542117239693,34.8896613702153,35.0342662265446,125027.716626792,0.0,1.0
2024-06-24,34.72,35.08,34.68,34.72,56734,34.6253835293375,34.9844024829827,34.5854925344881,34.6253835293375,56889.0299317845,0.0,1.0
2024-06-25,34.06,34.16,33.99,34.09,99496,33.9671821143213,34.066909601445,33.8973728733348,33.9971003604584,99767.8803203164,0.0,1.0
2024-06-26,34.34,34.48,34.2,34.41,88456,34.2464190782676,34.3860375602407,34.1068005962945,34.3162283192542,88697.712688087,0.0,1.0
2024-06-27,33.55,33.95,33.505,33.94,131161,33.4585719299906,33.8574818784853,33.413694560785,33.8475091297729,131519.407319822,0.0,1.0
2024-06-28,33.54,33.7854,33.505,33.68,140036,33.4485991812782,33.6933304346797,33.413694560785,33.5882176632514,140418.658926347,0.0,1.0
2024-07-01,33.54,33.72,33.49,33.6,29369,33.4485991812782,33.6281086581008,33.3987354377164,33.5084356735524,29449.2530064261,0.0,1.0
2024-07-02,33.46,33.5377,33.22,33.25,203743,33.3688171915793,33.4463054490744,33.1294712224825,33.1593894686196,204299.743106278,0.0,1.0
2024-07-03,34.42,34.48,33.9,33.9,84955,34.3262010679665,34.3860375602407,33.8076181349235,33.8076181349235,85187.1459416709,0.0,1.0
2024-07-05,33.6,33.71,33.21,33.57,55778,33.5084356735524,33.6181359093885,33.1194984737701,33.4785174274153,55930.4175897183,0.0,1.0
2024-07-08,33.43,33.4993,33.3101,33.35,170854,33.3388989454422,33.4080100940189,33.2193256883809,33.2591169557433,171320.871434503,0.0,1.0
2024-07-09,34.62,34.63,33.79,33.8,172559,34.5256560422139,34.5356287909262,33.6979178990874,33.7078906477998,173030.530475531,0.0,1.0
2024-07-10,34.68,34.77,34.55,34.56,140841,34.5854925344881,34.6752472728994,34.4558468012273,34.4658195499397,141225.85864953,0.0,1.0
2024-07-11,35.3,35.6,35.12,35.12,419614,35.2038029546548,35.5029854160258,35.0242934778322,35.0242934778322,420760.626886802,0.0,1.0
2024-07-12,35.33,35.87,35.3,35.7,219066,35.2337212007919,35.7722496312597,35.2038029546548,35.6027129031495,219664.614358873,0.0,1.0
2024-07-15,34.37,34.59,34.3,34.59,138330,34.2763373244047,34.4957377960768,34.2065280834181,34.4957377960768,138707.997152743,0.0,1.0
2024-07-16,34.86,34.94,34.59,34.64,129552,34.7650020113107,34.8447840010096,34.4957377960768,34.5456015396386,129906.010606031,0.0,1.0
2024-07-17,34.08,34.54,33.93,34.33,226946,33.9871276117461,34.4458740525149,33.8375363810606,34.2364463295552,227566.147052891,0.0,1.0
2024-07-18,33.79,34.24,33.79,34.05,98614,33.6979178990874,34.1466915911439,33.6979178990874,33.9572093656089,98883.4701888285,0.0,1.0
2024-07-19,33.92,34.09,33.85,33.85,64387,33.8275636323482,33.9971003604584,33.7577543913616,33.7577543913616,64562.9423311913,0.0,1.0
2024-07-22,34.52,34.62,34.32,34.33,112675,34.4259285550902,34.5256560422139,34.2264735808429,34.2364463295552,112982.89293129,0.0,1.0
2024-07-23,33.35,33.4292,33.13,33.38,113499,33.2591169557433,33.3381011255452,33.0397164840712,33.2890352018804,113809.144573406,0.0,1.0
2024-07-24,32.64,33.07,32.57,32.81,762663,32.5510517971652,32.979879991797,32.4812425561787,32.7205885252755,764747.034139398,0.0,1.0
2024-07-25,32.4,32.65,32.37,32.5,59649,32.3117058280684,32.5610245458776,32.2817875819313,32.4114333151921,59811.9953890263,0.0,1.0
2024-07-26,32.68,32.83,32.445,32.57,61232,32.5909427920147,32.7405340227002,32.3565831972741,32.4812425561787,61399.3210558576,0.0,1.0
2024-07-29,32.48,32.55,32.32,32.55,26848,32.3914878177674,32.4612970587539,32.2319238383695,32.4612970587539,26921.3641838853,0.0,1.0
2024-07-30,31.97,32.26,31.97,32.26,117982,31.8828776334367,32.1720873460953,31.8828776334367,32.1720873460953,118304.394708848,0.0,1.0
2024-07-31,33.17,33.49,33.0803,33.36,97831,33.0796074789207,33.3987354377164,32.9901519229707,33.2690897044556,98098.3305823034,0.0,1.0
2024-08-01,32.69,33.14,32.62,33.05,99992,32.6009155407271,33.0496892327836,32.5311062997405,32.9599344943723,100265.235677706,0.0,1.0
2024-08-02,32.43,32.44,32.16,32.33,140360,32.3416240742055,32.3515968229179,32.0723598589716,32.2418965870819,140743.544280771,0.0,1.0
2024-08-05,31.98,32.06,31.39,31.39,257120,31.892850382149,31.972632371848,31.3044582081194,31.3044582081194,257822.599782501,0.0,1.0
2024-08-06,32.07,32.24,31.83,31.91,71998,31.9826051205603,32.1521418486706,31.7432591514635,31.8230411411625,72194.7399624321,0.0,1.0
2024-08-07,31.85,32.4,31.81,32.4,34674,31.7632046488883,32.3117058280684,31.7233136540388,32.3117058280684,34768.7493188334,0.0,1.0
2024-08-08,32.58,32.58,32.15,32.26,178834,32.491215304891,32.491215304891,32.0623871102593,32.1720873460953,179322.67738606,0.0,1.0
2024-08-09,32.23,32.3,32.11,32.27,100986,32.1421690999582,32.2119783409448,32.0224961154098,32.1820600948077,101261.951857637,0.0,1.0
2024-08-12,32.29,32.4568,32.12,32.12,42128,32.2020055922324,32.3683510407547,32.0324688641222,32.0324688641222,42243.117935739,0.0,1.0
2024-08-13,32.65,32.725,32.48,32.49,61956,32.5610245458776,32.6358201612204,32.3914878177674,32.4014605664797,62125.299440435,0.0,1.0
2024-08-14,31.89,32.33,31.74,32.32,109477,31.8030956437377,32.2418965870819,31.6535044130522,32.2319238383695,109776.154155215,0.0,1.0
2024-08-15,32.4,32.54,32.07,32.19,58698,32.3117058280684,32.4513243100416,31.9826051205603,32.1022781051087,58858.3967098369,0.0,1.0
2024-08-16,32.93,32.95,32.39,32.39,3319230,32.8402615098239,32.8602070072486,32.3017330793561,32.3017330793561,3328300.04618883,0.0,1.0
2024-08-19,33.2,33.2599,32.966,32.97,70911,33.1095257250578,33.1692624898449,32.8761634051884,32.8801525046733,71104.7696529906,0.0,1.0
2024-08-20,32.23,32.8,32.22,32.8,131691,32.1421690999582,32.7106157765631,32.1321963512458,32.7106157765631,132050.855584775,0.0,1.0
2024-08-21,32.66,32.7405,32.33,32.33,248882,32.57099729459,32.6512779217245,32.2418965870819,32.2418965870819,249562.088826495,0.0,1.0
2024-08-22,32.03,32.46,31.93,32.46,179890,31.9427141257109,32.3715423203426,31.8429866385872,32.3715423203426,180381.562985665,0.0,1.0
2024-08-23,32.47,32.47,32.13,32.25,147047,32.381515069055,32.381515069055,32.0424416128345,32.1621145973829,147448.817012358,0.0,1.0
2024-08-26,31.35,31.73,31.28,31.61,259786,31.2645672132699,31.6435316643399,31.1947579722834,31.5238586797915,260495.884828473,0.0,1.0
2024-08-27,31.03,31.33,31.01,31.33,889375,30.9454392544742,31.2446217158452,30.9254937570494,31.2446217158452,891805.284231339,0.0,1.0
2024-08-28,30.55,30.94,30.5,30.82,126473,30.4667473162806,30.8556845160629,30.4168835727187,30.7360115315145,126818.597006426,0.0,1.0
2024-08-29,31.46,31.5499,31.33,31.49,186476,31.374267449106,31.4639224600301,31.2446217158452,31.4041856952431,186985.559727138,0.0,1.0
2024-08-30,32.0,32.18,31.84,32.18,93016,31.9127958795738,32.0923053563964,31.7532319001759,32.0923053563964,93270.1732318338,0.0,1.0
2024-09-03,31.54,31.66,31.38,31.55,119480,31.4540494388049,31.5737224233533,31.294485459407,31.4640221875173,119806.488106772,0.0,1.0
2024-09-04,31.51,31.68,31.38,31.65,58728,31.4241311926678,31.593667920778,31.294485459407,31.5637496746409,58888.4786870983,0.0,1.0
2024-09-05,31.71,31.8,31.5201,31.61,90522,31.6235861669151,31.7133409053264,31.4342036688673,31.5238586797915,90769.3581888285,0.0,1.0
2024-09-06,31.14,31.6,31.11,31.6,80699,31.0551394903102,31.5138859310791,31.0252212441731,31.5138859310791,80919.5161008404,0.0,1.0
2024-09-09,31.22,31.22,30.92,30.94,264973,31.1349214800091,31.1349214800091,30.8357390186381,30.8556845160629,265697.058696985,0.0,1.0
2024-09-10,31.01,31.12,30.85,31.1,135842,30.9254937570494,31.0351939928855,30.7659297776516,31.0152484954607,136213.198505191,0.0,1.0
2024-09-11,31.38,31.41,31.04,31.12,111586,31.294485459407,31.3244037055441,30.9554120031865,31.0351939928855,111890.917156698,0.0,1.0
2024-09-12,31.18,31.26,31.065,31.14,102627,31.0950304851597,31.1748124748586,30.9803438749675,31.0551394903102,102907.436013841,0.0,1.0
2024-09-13,30.97,31.06,30.87,31.06,27818,30.8856027622,30.9753575006113,30.7858752750763,30.9753575006113,27894.0147820069,0.0,1.0
2024-09-16,31.26,31.275,31.1,31.23,37910,31.1748124748586,31.1897715979272,31.0152484954607,31.1448942287215,38013.5919327731,0.0,1.0
2024-09-17,31.61,31.77,31.39,31.39,105189,31.5238586797915,31.6834226591893,31.3044582081194,31.3044582081194,105476.436871972,0.0,1.0
2024-09-18,31.28,31.56,31.27,31.56,55502,31.1947579722834,31.4739949362296,31.184785223571,31.4739949362296,55653.6633989124,0.0,1.0
2024-09-19,32.35,32.41,32.0005,32.29,138469,32.2618420845066,32.3216785767808,31.9132945170094,32.2020055922324,138847.376980722,0.0,1.0
2024-09-20,32.22,32.57,32.22,32.51,58341,32.1321963512458,32.4812425561787,32.1321963512458,32.4214060639045,58500.4211804252,0.0,1.0
2024-09-23,32.59,32.81,32.39,32.39,265645,32.5011880536034,32.7205885252755,32.3017330793561,32.3017330793561,266370.894987642,0.0,1.0
2024-09-24,35.74,35.7493,34.56,34.72,830736,35.6426038979989,35.6518785543014,34.4658195499397,34.6253835293375,833006.048743451,0.0,1.0
2024-09-25,34.83,35.03,34.6,34.62,302683,34.7350837651736,34.9345387394209,34.5057105447891,34.5256560422139,303510.104114681,0.0,1.0
2024-09-26,38.2,38.68,37.43,38.24,980901,38.0959000812412,38.5745920194348,37.3279984303889,38.1357910760906,983581.385925852,0.0,1.0
2024-09-27,39.71,40.88,39.2,39.26,1408649,39.6017851368086,40.7685967361555,39.0931749524779,39.1530114447521,1412498.23958082,0.0,1.0
2024-09-30,41.25,42.7,41.0516,42.64,1099069,41.137588438513,42.5836370018062,40.9397291040597,42.523800509532,1102072.28889372,0.0,1.0
2024-10-01,43.23,43.27,41.2677,41.56,506759,43.1121926835617,43.1520836784111,41.1552402037339,41.4467436485964,508143.757168561,0.0,1.0
2024-10-02,46.56,46.67,45.0,46.67,1258129,46.4331180047798,46.5428182406159,44.8773692056506,46.5428182406159,1261566.93233416,0.0,1.0
2024-10-03,45.19,45.88,44.5,44.64,1099701,45.0668514311856,45.7549710923389,44.3787317700323,44.5183502520054,1102706.01588136,0.0,1.0
2024-10-04,47.77,47.77,46.65,47.0,969126,47.6398205989762,47.6398205989762,46.5228727431911,46.871918948124,971774.209850717,0.0,1.0
2024-10-07,50.84,50.98,48.3801,49.38,3009577,50.7014544536728,50.8410729356459,48.2482579979177,49.2454331416673,3017800.89602373,0.0,1.0
2024-10-08,45.14,45.68,44.1201,45.0,2197082,45.0169876876237,45.5555161180915,43.9998670464494,44.8773692056506,2203085.69218784,0.0,1.0
2024-10-09,43.9,44.48,42.9,43.07,943162,43.7803668472902,44.3587862726075,42.7830919760536,42.9526287041638,945739.261263471,0.0,1.0
2024-10-10,43.19,43.505,42.31,43.33,325337,43.0723016887122,43.3864432731518,42.1946998020239,43.2119201706853,326226.00787741,0.0,1.0
2024-10-11,42.9,43.27,41.7,41.82,646730,42.7830919760536,43.1520836784111,41.5863621305696,41.706035115118,648497.238477508,0.0,1.0
2024-10-14,41.66,42.76,41.42,41.96,914839,41.5464711357201,42.6434734940804,41.3071251666233,41.8456535970911,917338.866530895,0.0,1.0
2024-10-15,39.37,40.55,39.17,40.37,966349,39.2627116805881,40.4394960286474,39.0632567063408,40.2599865518248,968989.621488878,0.0,1.0
2024-10-16,39.67,40.01,39.4,39.56,272681,39.5618941419591,39.9009675981796,39.2926299267252,39.4521939061231,273426.121388038,0.0,1.0
2024-10-17,38.83,39.07,38.55,39.02,720507,38.7241832501203,38.9635292192171,38.444946286174,38.9136654756553,722475.839691547,0.0,1.0
2024-10-18,41.53,42.07,41.36,42.07,872080,41.4168254024593,41.9553538329271,41.2472886743491,41.9553538329271,874463.024340089,0.0,1.0
2024-10-21,41.15,41.4999,40.8939,41.24,222214,41.0378609513894,41.3868074288351,40.7824588568657,41.1276156898007,222821.216506179,0.0,1.0
2024-10-22,41.61,42.12,41.32,41.38,237368,41.4966073921583,42.005217576489,41.2073976794996,41.2672341717738,238016.625953534,0.0,1.0
2024-10-23,40.84,41.59,40.76,41.54,668853,40.728705741306,41.4766618947335,40.6489237516071,41.4267981511717,670680.691242709,0.0,1.0
2024-10-24,40.43,40.66,40.1201,40.58,180876,40.319823044099,40.5491962644834,40.0107675615027,40.4694142747845,181370.257304992,0.0,1.0
2024-10-25,40.79,41.2304,40.73,40.78,300053,40.6788419977442,41.1180418510368,40.61900550547,40.6688692490318,300872.917441423,0.0,1.0
2024-10-28,41.64,41.85,41.1,41.1,151425,41.5265256382954,41.7359533612551,40.9879972078275,40.9879972078275,151838.780227385,0.0,1.0
2024-10-29,41.47,42.03,41.42,42.03,340694,41.3569889101851,41.9154628380777,41.3071251666233,41.9154628380777,341624.972037568,0.0,1.0
2024-10-30,41.13,41.3299,40.7,40.79,175784,41.0179154539646,41.2172707007249,40.5890872593329,40.6788419977442,176264.343031142,0.0,1.0
2024-10-31,41.3,41.36,40.8758,41.36,143413,41.1874521820749,41.2472886743491,40.7644081816963,41.2472886743491,143804.886833416,0.0,1.0
2024-11-01,40.56,41.1425,40.54,40.98,65709,40.4494687773597,41.0303813898551,40.429523279935,40.8683242232791,65888.5547958478,0.0,1.0
2024-11-04,41.14,41.6927,40.99,41.11,78887,41.027888202677,41.5790820240095,40.8782969719915,40.9979699565399,79102.5646742462,0.0,1.0
2024-11-05,43.06,43.09,42.68,42.95,232895,42.9426559554514,42.9725742015885,42.5636915043815,42.8329557196154,233531.403143846,0.0,1.0
2024-11-06,42.15,42.4947,41.186,41.69,315444,42.0351358226261,42.3788964707413,41.0737628467539,41.5763893818572,316305.974509144,0.0,1.0
2024-11-07,44.7,45.1599,44.09,44.11,525188,44.5781867442796,45.0368334575613,43.9698490728252,43.98979457025,526623.115800297,0.0,1.0
2024-11-08,42.28,43.2499,42.0301,42.77,318018,42.1647815558868,43.1320384534993,41.9155625655648,42.6534462427928,318887.008158181,0.0,1.0
2024-11-11,43.38,43.765,43.2289,43.65,170890,43.2617839142472,43.6457347396733,43.1110956812033,43.5310481294811,171356.969807217,0.0,1.0
2024-11-12,41.77,42.24,41.611,42.24,240489,41.6561713715561,42.1248905610374,41.4976046670295,42.1248905610374,241146.154321305,0.0,1.0
2024-11-13,41.95,42.7167,41.9016,42.47,106405,41.8356808483787,42.6002914921559,41.7874127446109,42.3542637814218,106695.759683638,0.0,1.0
2024-11-14,40.86,41.3857,40.7134,41.35,314265,40.7486512387307,41.2729186385399,40.6024507426074,41.2373159256367,315123.752802769,0.0,1.0
2024-11-15,40.55,40.9173,40.3301,40.75,204284,40.4394960286474,40.8057950888526,40.2201952844624,40.6389510028947,204842.22142956,0.0,1.0
2024-11-18,40.5,40.51,40.14,40.2,114798,40.3896322850855,40.3996050337979,40.0306133314403,40.0904498237145,115111.694188829,0.0,1.0
2024-11-19,40.72,40.84,40.6,40.67,254578,40.6090327567576,40.728705741306,40.4893597722092,40.5591690131958,255273.653575877,0.0,1.0
2024-11-20,41.12,41.24,41.0,41.13,49650,41.0079427052523,41.1276156898007,40.8882697207039,41.0179154539646,49785.6723677706,0.0,1.0
2024-11-21,40.64,40.82,40.53,40.71,113661,40.5292507670587,40.7087602438813,40.4195505312226,40.5990600080452,113971.587250618,0.0,1.0
2024-11-22,39.22,39.435,39.1,39.25,189650,39.1131204499026,39.3275345472185,38.9934474653542,39.1430386960397,190168.232921404,0.0,1.0
2024-11-25,39.29,39.325,38.97,39.16,193770,39.1829296908892,39.2178343113824,38.8638017320934,39.0532839576284,194299.491131982,0.0,1.0
2024-11-26,38.84,39.11,38.73,39.11,84603,38.7341559988327,39.0034202140666,38.6244557629966,39.0034202140666,84834.1840751358,0.0,1.0
2024-11-27,40.32,40.6,40.29,40.41,251533,40.2101228082629,40.4893597722092,40.1802045621258,40.2998775466742,252220.332883836,0.0,1.0
2024-11-29,40.57,40.66,40.13,40.43,124464,40.4594415260721,40.5491962644834,40.020640582728,40.319823044099,124804.107262481,0.0,1.0
2024-12-02,40.99,41.08,40.5366,40.64,157976,40.8782969719915,40.9680517104028,40.4261325453728,40.5292507670587,158407.68132872,0.0,1.0
2024-12-03,40.55,40.72,40.38,40.55,157878,40.4394960286474,40.6090327567576,40.2699593005371,40.4394960286474,158309.413536332,0.0,1.0
2024-12-04,40.07,40.34,39.9301,40.26,133979,39.9608040904538,40.2300683056877,39.8212853359678,40.1502863159887,134345.107717251,0.0,1.0
2024-12-05,40.46,40.59,40.35,40.35,54769,40.3497412902361,40.4793870234968,40.2400410544,40.2400410544,54918.6604211567,0.0,1.0
2024-12-06,41.02,41.25,40.9734,41.15,89894,40.9082152181286,41.137588438513,40.861742209129,41.0378609513894,90139.6421314879,0.0,1.0
2024-12-09,44.47,45.23,43.96,43.97,923656,44.3488135238952,45.106742426035,43.8402033395645,43.8501760882768,926179.959648047,0.0,1.0
2024-12-10,41.69,42.1,41.6201,41.99,309198,41.5763893818572,41.9852720790642,41.5066798683577,41.8755718432282,310042.906843302,0.0,1.0
2024-12-11,41.43,41.44,41.08,41.3,193482,41.3170979153357,41.327070664048,40.9680517104028,41.1874521820749,194010.704150272,0.0,1.0
2024-12-12,41.34,41.46,41.01,41.16,285827,41.2273431769244,41.3470161614728,40.8982424694162,41.0478337001017,286608.043824023,0.0,1.0
2024-12-13,40.99,40.99,40.63,40.9,136758,40.8782969719915,40.8782969719915,40.5192780183463,40.7885422335802,137131.701544241,0.0,1.0
2024-12-16,40.02,40.345,39.9,40.1,191061,39.9109403468919,40.2350546800439,39.7912673623435,39.9907223365909,191583.08858527,0.0,1.0
2024-12-17,40.48,40.55,40.08,40.17,154289,40.3696867876608,40.4394960286474,39.9707768391661,40.0605315775774,154710.606323282,0.0,1.0
2024-12-18,39.87,40.63,39.86,40.39,272344,39.7613491162064,40.5192780183463,39.7513763674941,40.2799320492495,273088.200510134,0.0,1.0
2024-12-19,40.53,40.79,40.53,40.73,118275,40.4195505312226,40.6788419977442,40.4195505312226,40.61900550547,118598.195353436,0.0,1.0
2024-12-20,41.02,41.2,40.61,40.63,97639,40.9082152181286,41.0877246949512,40.4993325209216,40.5192780183463,97905.80592783,0.0,1.0
2024-12-23,40.46,40.46,40.0704,40.15,96705,40.46,40.46,40.0704,40.15,96705,0.11056,1.0
2024-12-24,40.53,40.66,40.4556,40.62,45469,40.53,40.66,40.4556,40.62,45469,0.0,1.0
2024-12-26,40.95,40.98,40.6,40.6,121911,40.95,40.98,40.6,40.6,121911,0.0,1.0
2024-12-27,40.66,40.66,40.31,40.51,96007,40.66,40.66,40.31,40.51,96007,0.0,1.0
2024-12-30,40.06,40.34,39.93,40.34,115384,40.06,40.34,39.93,40.34,115384,0.0,1.0
2024-12-31,39.38,39.59,39.19,39.36,108137,39.38,39.59,39.19,39.36,108137,0.0,1.0
2025-01-02,38.37,38.66,38.2625,38.56,279336,38.37,38.66,38.2625,38.56,279336,0.0,1.0
2025-01-03,38.2,38.25,37.985,38.24,276604,38.2,38.25,37.985,38.24,276604,0.0,1.0
2025-01-06,37.75,38.63,37.575,38.35,269331,37.75,38.63,37.575,38.35,269331,0.0,1.0
2025-01-07,38.19,38.5,38.13,38.25,89685,38.19,38.5,38.13,38.25,89685,0.0,1.0
2025-01-08,37.8,37.86,37.485,37.62,91902,37.8,37.86,37.485,37.62,91902,0.0,1.0
2025-01-10,36.74,37.22,36.73,37.22,119954,36.74,37.22,36.73,37.22,119954,0.0,1.0
2025-01-13,36.8,36.98,36.67,36.78,61090,36.8,36.98,36.67,36.78,61090,0.0,1.0
2025-01-14,38.05,38.36,38.03,38.18,83419,38.05,38.36,38.03,38.18,83419,0.0,1.0
2025-01-15,38.29,38.49,38.16,38.49,138071,38.29,38.49,38.16,38.49,138071,0.0,1.0
2025-01-16,38.19,38.22,38.03,38.22,46505,38.19,38.22,38.03,38.22,46505,0.0,1.0
2025-01-17,39.23,39.54,38.5662,38.62,137470,39.23,39.54,38.5662,38.62,137470,0.0,1.0
2025-01-21,39.78,40.025,39.53,39.98,201518,39.78,40.025,39.53,39.98,201518,0.0,1.0
2025-01-22,39.62,39.84,39.3749,39.76,109163,39.62,39.84,39.3749,39.76,109163,0.0,1.0
2025-01-23,39.24,39.35,39.02,39.23,104117,39.24,39.35,39.02,39.23,104117,0.0,1.0
2025-01-24,40.59,40.68,39.98,40.04,206199,40.59,40.68,39.98,40.04,206199,0.0,1.0
2025-01-27,40.51,40.81,40.3,40.81,424599,40.51,40.81,40.3,40.81,424599,0.0,1.0
2025-01-28,41.01,41.07,40.1276,40.69,318307,41.01,41.07,40.1276,40.69,318307,0.0,1.0
2025-01-29,40.89,41.55,40.865,41.42,331520,40.89,41.55,40.865,41.42,331520,0.0,1.0
2025-01-30,41.83,42.11,41.0,41.0,352361,41.83,42.11,41.0,41.0,352361,0.0,1.0
2025-01-31,40.88,41.94,40.6717,41.85,182403,40.88,41.94,40.6717,41.85,182403,0.0,1.0
2025-02-03,40.6,40.955,39.93,40.16,231475,40.6,40.955,39.93,40.16,231475,0.0,1.0
2025-02-04,41.8,42.289,41.39,41.39,665147,41.8,42.289,41.39,41.39,665147,0.0,1.0
2025-02-05,41.68,42.01,41.66,41.66,260597,41.68,42.01,41.66,41.66,260597,0.0,1.0
2025-02-06,42.74,42.8699,42.4906,42.62,190734,42.74,42.8699,42.4906,42.62,190734,0.0,1.0
2025-02-07,43.45,44.1152,43.31,43.75,1200741,43.45,44.1152,43.31,43.75,1200741,0.0,1.0
2025-02-10,44.73,44.78,44.28,44.62,825246,44.73,44.78,44.28,44.62,825246,0.0,1.0
2025-02-11,44.32,44.625,43.87,44.08,889725,44.32,44.625,43.87,44.08,889725,0.0,1.0
2025-02-12,45.46,45.69,44.71,44.83,1810809,45.46,45.69,44.71,44.83,1810809,0.0,1.0
2025-02-13,45.71,45.71,44.65,44.87,1040854,45.71,45.71,44.65,44.87,1040854,0.0,1.0
2025-02-14,47.32,47.7,46.84,47.7,1151680,47.32,47.7,46.84,47.7,1151680,0.0,1.0
2025-02-18,47.16,47.59,46.73,47.59,2182159,47.16,47.59,46.73,47.59,2182159,0.0,1.0
2025-02-19,47.45,47.9,47.1719,47.81,761421,47.45,47.9,47.1719,47.81,761421,0.0,1.0
2025-02-20,48.03,48.8,47.4736,48.36,893977,48.03,48.8,47.4736,48.36,893977,0.0,1.0
2025-02-21,49.45,50.615,49.265,49.8,1171323,49.45,50.615,49.265,49.8,1171323,0.0,1.0
2025-02-24,47.33,48.68,47.31,48.48,2467798,47.33,48.68,47.31,48.48,2467798,0.0,1.0
2025-02-25,47.71,47.8375,47.2638,47.81,1017155,47.71,47.8375,47.2638,47.81,1017155,0.0,1.0
2025-02-26,48.26,48.87,48.07,48.83,825740,48.26,48.87,48.07,48.83,825740,0.0,1.0
2025-02-27,47.25,47.89,47.0,47.89,743394,47.25,47.89,47.0,47.89,743394,0.0,1.0
2025-02-28,45.58,45.73,45.1,45.41,536528,45.58,45.73,45.1,45.41,536528,0.0,1.0
2025-03-03,44.69,45.57,44.55,45.57,676752,44.69,45.57,44.55,45.57,676752,0.0,1.0
2025-03-04,46.07,46.37,45.2,45.5,459695,46.07,46.37,45.2,45.5,459695,0.0,1.0
2025-03-05,48.11,48.2683,46.98,47.16,483837,48.11,48.2683,46.98,47.16,483837,0.0,1.0
2025-03-06,49.52,50.09,49.23,49.76,2215593,49.52,50.09,49.23,49.76,2215593,0.0,1.0
2025-03-07,49.53,50.07,49.2,49.44,905983,49.53,50.07,49.2,49.44,905983,0.0,1.0
2025-03-10,47.86,48.72,47.57,48.72,1446702,47.86,48.72,47.57,48.72,1446702,0.0,1.0
2025-03-11,48.99,49.47,48.44,49.05,596862,48.99,49.47,48.44,49.05,596862,0.0,1.0
2025-03-12,48.48,48.67,48.0,48.62,666845,48.48,48.67,48.0,48.62,666845,0.0,1.0
2025-03-13,47.78,48.07,47.1,47.47,501382,47.78,48.07,47.1,47.47,501382,0.0,1.0
2025-03-14,49.19,49.2,48.7815,49.09,492199,49.19,49.2,48.7815,49.09,492199,0.0,1.0
2025-03-17,50.04,50.18,48.7201,48.8,1057551,50.04,50.18,48.7201,48.8,1057551,0.0,1.0
2025-03-18,49.56,50.14,49.4201,50.14,1050304,49.56,50.14,49.4201,50.14,1050304,0.0,1.0
2025-03-19,48.92,49.59,48.72,49.59,367410,48.92,49.59,48.72,49.59,367410,0.0,1.0
2025-03-20,47.26,47.5,46.8,47.06,1394466,47.26,47.5,46.8,47.06,1394466,0.0,1.0
2025-03-21,46.14,46.28,45.77,46.14,615138,46.14,46.28,45.77,46.14,615138,0.0,1.0
2025-03-24,46.2,46.6,45.99,46.35,408617,46.2,46.6,45.99,46.35,408617,0.0,1.0
2025-03-25,45.16,45.79,45.105,45.348,1999768,45.16,45.79,45.105,45.348,1999768,0.0,1.0
2025-03-26,45.24,45.54,44.93,45.34,413334,45.24,45.54,44.93,45.34,413334,0.0,1.0
2025-03-27,45.9,46.04,45.33,45.33,645221,45.9,46.04,45.33,45.33,645221,0.0,1.0
2025-03-28,44.5,45.111,44.27,45.0,1240133,44.5,45.111,44.27,45.0,1240133,0.0,1.0
2025-03-31,44.31,44.37,43.745,43.98,307189,44.31,44.37,43.745,43.98,307189,0.0,1.0
2025-04-01,44.41,44.57,44.078,44.15,146741,44.41,44.57,44.078,44.15,146741,0.0,1.0
2025-04-02,44.5,44.76,44.29,44.66,167975,44.5,44.76,44.29,44.66,167975,0.0,1.0
2025-04-03,43.74,43.97,43.42,43.45,346836,43.74,43.97,43.42,43.45,346836,0.0,1.0
2025-04-04,40.38,41.59,39.52,41.37,1970579,40.38,41.59,39.52,41.37,1970579,0.0,1.0
2025-04-07,37.34,39.42,36.69,37.51,2043529,37.34,39.42,36.69,37.51,2043529,0.0,1.0
2025-04-08,36.07,38.76,35.62,38.62,1201852,36.07,38.76,35.62,38.62,1201852,0.0,1.0
2025-04-09,39.63,39.77,37.64,37.86,1742418,39.63,39.77,37.64,37.86,1742418,0.0,1.0
2025-04-10,39.24,39.91,38.68,39.88,827258,39.24,39.91,38.68,39.88,827258,0.0,1.0
2025-04-11,41.11,41.28,39.935,40.3,1728114,41.11,41.28,39.935,40.3,1728114,0.0,1.0
2025-04-14,41.14,41.94,41.07,41.94,573596,41.14,41.94,41.07,41.94,573596,0.0,1.0
2025-04-15,40.67,41.11,40.61,41.11,354943,40.67,41.11,40.61,41.11,354943,0.0,1.0
2025-04-16,39.85,40.21,39.51,40.02,896559,39.85,40.21,39.51,40.02,896559,0.0,1.0
2025-04-17,39.95,40.4601,39.929,40.07,211161,39.95,40.4601,39.929,40.07,211161,0.0,1.0
2025-04-21,40.26,40.39,39.85,40.05,184532,40.26,40.39,39.85,40.05,184532,0.0,1.0
2025-04-22,41.0,41.44,40.48,40.57,193081,41.0,41.44,40.48,40.57,193081,0.0,1.0
2025-04-23,41.58,42.23,41.54,41.85,190306,41.58,42.23,41.54,41.85,190306,0.0,1.0
2025-04-24,41.61,41.74,41.1,41.13,182327,41.61,41.74,41.1,41.13,182327,0.0,1.0
2025-04-25,41.52,41.5815,41.17,41.26,186163,41.52,41.5815,41.17,41.26,186163,0.0,1.0
2025-04-28,41.4,41.5465,41.2,41.32,187333,41.4,41.5465,41.2,41.32,187333,0.0,1.0
2025-04-29,41.58,41.64,41.27,41.27,283282,41.58,41.64,41.27,41.27,283282,0.0,1.0
2025-04-30,41.94,41.94,41.5,41.73,181120,41.94,41.94,41.5,41.73,181120,0.0,1.0
2025-05-01,41.76,42.14,41.7,42.14,128383,41.76,42.14,41.7,42.14,128383,0.0,1.0
2025-05-02,43.67,43.79,43.1891,43.35,979317,43.67,43.79,43.1891,43.35,979317,0.0,1.0
2025-05-05,43.6,43.81,43.3487,43.64,180425,43.6,43.81,43.3487,43.64,180425,0.0,1.0
2025-05-06,44.06,44.3468,43.8152,44.0,249707,44.06,44.3468,43.8152,44.0,249707,0.0,1.0
2025-05-07,42.84,43.3533,42.75,43.35,427565,42.84,43.3533,42.75,43.35,427565,0.0,1.0
2025-05-08,43.2,43.455,42.97,43.32,778557,43.2,43.455,42.97,43.32,778557,0.0,1.0
2025-05-09,42.61,43.045,42.52,42.94,266678,42.61,43.045,42.52,42.94,266678,0.0,1.0
2025-05-12,44.58,44.7,44.2206,44.515,840460,44.58,44.7,44.2206,44.515,840460,0.0,1.0
2025-05-13,43.83,44.0982,43.58,43.88,268393,43.83,44.0982,43.58,43.88,268393,0.0,1.0
2025-05-14,43.96,44.37,43.905,44.22,1063921,43.96,44.37,43.905,44.22,1063921,0.0,1.0
2025-05-15,42.9,43.21,42.58,43.21,413485,42.9,43.21,42.58,43.21,413485,0.0,1.0
2025-05-16,42.76,42.9699,42.7,42.76,434367,42.76,42.9699,42.7,42.76,434367,0.0,1.0
2025-05-19,42.73,42.7796,42.3401,42.37,282188,42.73,42.7796,42.3401,42.37,282188,0.0,1.0
2025-05-20,42.88,43.03,42.76,42.81,239704,42.88,43.03,42.76,42.81,239704,0.0,1.0
2025-05-21,42.54,43.2265,42.3406,42.905,171761,42.54,43.2265,42.3406,42.905,171761,0.0,1.0
2025-05-22,42.25,42.38,42.01,42.31,808950,42.25,42.38,42.01,42.31,808950,0.0,1.0
2025-05-23,42.11,42.16,41.83,41.88,75392,42.11,42.16,41.83,41.88,75392,0.0,1.0
2025-05-27,41.37,41.46,41.121,41.32,232505,41.37,41.46,41.121,41.32,232505,0.0,1.0
2025-05-28,40.77,41.199,40.77,41.08,141461,40.77,41.199,40.77,41.08,141461,0.0,1.0
2025-05-29,41.71,42.13,41.58,41.9,214670,41.71,42.13,41.58,41.9,214670,0.0,1.0
2025-05-30,40.64,41.07,40.39,40.92,215300,40.64,41.07,40.39,40.92,215300,0.0,1.0
2025-06-02,40.85,40.9,40.53,40.74,124562,40.85,40.9,40.53,40.74,124562,0.0,1.0
2025-06-03,41.02,41.13,40.79,40.98,215277,41.02,41.13,40.79,40.98,215277,0.0,1.0
2025-06-04,41.84,41.8799,41.36,41.39,284676,41.84,41.8799,41.36,41.39,284676,0.0,1.0
2025-06-05,42.55,42.95,42.435,42.78,180197,42.55,42.95,42.435,42.78,180197,0.0,1.0
2025-06-06,42.74,42.7725,42.38,42.56,98278,42.74,42.7725,42.38,42.56,98278,0.0,1.0
2025-06-09,43.67,43.76,43.4,43.4,240054,43.67,43.76,43.4,43.4,240054,0.0,1.0
2025-06-10,43.12,43.22,42.8301,43.18,284899,43.12,43.22,42.8301,43.18,284899,0.0,1.0
2025-06-11,43.21,43.48,43.14,43.48,2892743,43.21,43.48,43.14,43.48,2892743,0.0,1.0
2025-06-12,43.25,43.3228,43.0368,43.18,240553,43.25,43.3228,43.0368,43.18,240553,0.0,1.0
2025-06-13,42.33,42.62,42.22,42.45,142064,42.33,42.62,42.22,42.45,142064,0.0,1.0
2025-06-16,43.22,43.48,43.18,43.18,173775,43.22,43.48,43.18,43.18,173775,0.0,1.0
2025-06-17,42.81,43.16,42.8052,43.0,168954,42.81,43.16,42.8052,43.0,168954,0.0,1.0
2025-06-18,42.64,42.83,42.59,42.75,76267,42.64,42.83,42.59,42.75,76267,0.0,1.0
2025-06-20,41.99,42.4,41.885,42.27,142808,41.99,42.4,41.885,42.27,142808,0.0,1.0
2025-06-23,42.51,42.5776,42.15,42.19,104320,42.51,42.5776,42.15,42.19,104320,0.0,1.0
2025-06-24,43.86,43.95,43.13,43.14,187389,43.86,43.95,43.13,43.14,187389,0.0,1.0
2025-06-25,43.9,44.12,43.88,44.0,1118925,43.9,44.12,43.88,44.0,1118925,0.0,1.0
2025-06-26,43.94,44.1189,43.815,44.06,200434,43.94,44.1189,43.815,44.06,200434,0.0,1.0
2025-06-27,44.06,44.14,43.815,44.13,167076,44.06,44.14,43.815,44.13,167076,0.0,1.0
2025-06-30,44.25,44.27,43.73,44.08,183805,44.25,44.27,43.73,44.08,183805,0.0,1.0
2025-07-01,44.19,44.3,44.0505,44.18,161411,44.19,44.3,44.0505,44.18,161411,0.0,1.0
2025-07-02,43.26,43.37,43.0445,43.32,204512,43.26,43.37,43.0445,43.32,204512,0.0,1.0
2025-07-03,43.56,43.6883,43.3,43.3,149443,43.56,43.6883,43.3,43.3,149443,0.0,1.0
2025-07-07,43.49,43.8699,43.37,43.45,363160,43.49,43.8699,43.37,43.45,363160,0.0,1.0
2025-07-08,44.31,44.69,44.21,44.26,92869,44.31,44.69,44.21,44.26,92869,0.0,1.0
2025-07-09,43.83,44.0999,43.64,44.02,173190,43.83,44.0999,43.64,44.02,173190,0.0,1.0
2025-07-10,43.79,43.8999,43.47,43.87,194361,43.79,43.8999,43.47,43.87,194361,0.0,1.0
2025-07-11,43.98,44.14,43.84,44.12,244438,43.98,44.14,43.84,44.12,244438,0.0,1.0
2025-07-14,44.34,44.4,44.145,44.26,76479,44.34,44.4,44.145,44.26,76479,0.0,1.0
2025-07-15,45.76,45.845,45.26,45.42,367830,45.76,45.845,45.26,45.42,367830,0.0,1.0
2025-07-16,45.37,45.505,45.02,45.25,2794200,45.37,45.505,45.02,45.25,2794200,0.0,1.0
2025-07-17,46.06,46.2,45.54,45.71,401240,46.06,46.2,45.54,45.71,401240,0.0,1.0
2025-07-18,46.3,46.79,46.255,46.66,2673127,46.3,46.79,46.255,46.66,2673127,0.0,1.0
2025-07-21,46.34,46.52,46.04,46.31,272517,46.34,46.52,46.04,46.31,272517,0.0,1.0
2025-07-22,46.65,46.7071,45.972,46.2,95162,46.65,46.7071,45.972,46.2,95162,0.0,1.0
2025-07-23,47.44,47.54,47.2619,47.29,1435988,47.44,47.54,47.2619,47.29,1435988,0.0,1.0
2025-07-24,47.53,47.8,47.38,47.75,221156,47.53,47.8,47.38,47.75,221156,0.0,1.0
2025-07-25,47.59,47.64,47.36,47.57,1535815,47.59,47.64,47.36,47.57,1535815,0.0,1.0
2025-07-28,47.19,47.6801,47.04,47.65,535090,47.19,47.6801,47.04,47.65,535090,0.0,1.0
2025-07-29,47.2,47.695,47.18,47.65,530200,47.2,47.695,47.18,47.65,530200,0.0,1.0
2025-07-30,46.18,46.7485,46.11,46.73,930767,46.18,46.7485,46.11,46.73,930767,0.0,1.0
2025-07-31,46.8,46.99,46.51,46.68,396664,46.8,46.99,46.51,46.68,396664,0.0,1.0
2025-08-01,46.05,46.1,45.65,46.1,499073,46.05,46.1,45.65,46.1,499073,0.0,1.0
2025-08-04,47.06,47.2,46.83,47.0,377986,47.06,47.2,46.83,47.0,377986,0.0,1.0
2025-08-05,47.29,47.46,47.1901,47.28,371649,47.29,47.46,47.1901,47.28,371649,0.0,1.0
2025-08-06,47.94,47.95,47.445,47.62,692127,47.94,47.95,47.445,47.62,692127,0.0,1.0
2025-08-07,47.69,47.97,47.6101,47.97,255881,47.69,47.97,47.6101,47.97,255881,0.0,1.0
2025-08-08,47.45,47.4685,47.135,47.39,160312,47.45,47.4685,47.135,47.39,160312,0.0,1.0
2025-08-11,47.21,47.57,47.0714,47.5,167442,47.21,47.57,47.0714,47.5,167442,0.0,1.0
2025-08-12,47.76,47.85,47.0407,47.11,219409,47.76,47.85,47.0407,47.11,219409,0.0,1.0
2025-08-13,49.27,49.47,48.99,48.99,1196623,49.27,49.47,48.99,48.99,1196623,0.0,1.0
2025-08-14,48.19,48.75,48.19,48.75,350276,48.19,48.75,48.19,48.75,350276,0.0,1.0
2025-08-15,49.03,49.26,48.8886,49.07,627075,49.03,49.26,48.8886,49.07,627075,0.0,1.0
2025-08-18,49.7,49.81,49.55,49.55,158082,49.7,49.81,49.55,49.55,158082,0.0,1.0
2025-08-19,48.98,49.65,48.88,49.65,843935,48.98,49.65,48.88,49.65,843935,0.0,1.0
2025-08-20,49.62,49.68,49.2308,49.44,233727,49.62,49.68,49.2308,49.44,233727,0.0,1.0
2025-08-21,49.37,49.59,49.17,49.29,348551,49.37,49.59,49.17,49.29,348551,0.0,1.0
2025-08-22,52.31,52.4365,51.365,51.46,645016,52.31,52.4365,51.365,51.46,645016,0.0,1.0
2025-08-25,52.35,52.98,52.35,52.58,1458286,52.35,52.98,52.35,52.58,1458286,0.0,1.0
2025-08-26,52.67,53.18,52.5464,52.83,551291,52.67,53.18,52.5464,52.83,551291,0.0,1.0
2025-08-27,51.71,51.81,51.43,51.81,1390277,51.71,51.81,51.43,51.81,1390277,0.0,1.0
2025-08-28,53.64,53.8,52.8,52.8,1438780,53.64,53.8,52.8,52.8,1438780,0.0,1.0
2025-08-29,53.51,53.78,53.25,53.78,1076700,53.51,53.78,53.25,53.78,1076700,0.0,1.0
2025-09-02,52.31,52.41,51.4198,51.695,2538257,52.31,52.41,51.4198,51.695,2538257,0.0,1.0
2025-09-03,51.79,51.9,51.44,51.67,727798,51.79,51.9,51.44,51.67,727798,0.0,1.0
2025-09-04,50.18,50.18,49.77,50.14,1625505,50.18,50.18,49.77,50.14,1625505,0.0,1.0
2025-09-05,51.68,51.7708,51.3,51.73,499083,51.68,51.7708,51.3,51.73,499083,0.0,1.0
2025-09-08,52.16,52.24,51.82,52.24,857305,52.16,52.24,51.82,52.24,857305,0.0,1.0
2025-09-09,52.13,52.35,51.8661,52.14,1006381,52.13,52.35,51.8661,52.14,1006381,0.0,1.0
2025-09-10,52.24,52.75,52.16,52.75,1348451,52.24,52.75,52.16,52.75,1348451,0.0,1.0
2025-09-11,54.65,54.66,53.865,54.01,848902,54.65,54.66,53.865,54.01,848902,0.0,1.0
2025-09-12,54.69,55.02,54.6,55.02,1020592,54.69,55.02,54.6,55.02,1020592,0.0,1.0
2025-09-15,55.0,55.27,54.91,55.22,1641009,55.0,55.27,54.91,55.22,1641009,0.0,1.0
2025-09-16,55.96,56.0098,55.01,55.29,571932,55.96,56.0098,55.01,55.29,571932,0.0,1.0
2025-09-17,57.67,57.81,57.2,57.48,1305582,57.67,57.81,57.2,57.48,1305582,0.0,1.0
2025-09-18,57.39,57.51,57.07,57.3,1180171,57.39,57.51,57.07,57.3,1180171,0.0,1.0
2025-09-19,56.86,57.48,56.82,57.48,955838,56.86,57.48,56.82,57.48,955838,0.0,1.0
2025-09-22,57.84,57.92,57.43,57.53,3760977,57.84,57.92,57.43,57.53,3760977,0.0,1.0
2025-09-23,56.28,56.89,56.24,56.89,2975800,56.28,56.89,56.24,56.89,2975800,0.0,1.0
2025-09-24,57.63,58.0,57.49,57.51,4485921,57.63,58.0,57.49,57.51,4485921,0.0,1.0
2025-09-25,58.24,58.46,57.9058,58.06,1852688,58.24,58.46,57.9058,58.06,1852688,0.0,1.0
2025-09-26,57.1,57.21,56.6801,57.0,3679140,57.1,57.21,56.6801,57.0,3679140,0.0,1.0
2025-09-29,58.2,58.55,58.13,58.4,1406415,58.2,58.55,58.13,58.4,1406415,0.0,1.0
2025-09-30,59.01,59.7,58.7645,59.5,2926475,59.01,59.7,58.7645,59.5,2926475,0.0,1.0
2025-10-01,59.71,59.765,59.0,59.13,1176765,59.71,59.765,59.0,59.13,1176765,0.0,1.0
2025-10-02,60.41,61.2,60.39,60.77,2555045,60.41,61.2,60.39,60.77,2555045,0.0,1.0
2025-10-03,60.24,60.5,60.05,60.4,1339139,60.24,60.5,60.05,60.4,1339139,0.0,1.0
2025-10-06,60.47,60.7,60.03,60.12,1295995,60.47,60.7,60.03,60.12,1295995,0.0,1.0
2025-10-07,59.65,60.58,59.51,60.57,2693101,59.65,60.58,59.51,60.57,2693101,0.0,1.0
2025-10-08,59.67,59.73,59.18,59.43,1882010,59.67,59.73,59.18,59.43,1882010,0.0,1.0
2025-10-09,58.86,59.86,58.6,59.8,1339691,58.86,59.86,58.6,59.8,1339691,0.0,1.0
2025-10-10,54.27,58.0,53.915,57.46,8899685,54.27,58.0,53.915,57.46,8899685,0.0,1.0
2025-10-13,56.61,57.01,56.445,56.8,1424816,56.61,57.01,56.445,56.8,1424816,0.0,1.0
2025-10-14,54.95,55.385,54.26,54.31,5116233,54.95,55.385,54.26,54.31,5116233,0.0,1.0
2025-10-15,55.55,56.01,55.18,55.91,1846003,55.55,56.01,55.18,55.91,1846003,0.0,1.0
2025-10-16,55.33,55.67,55.11,55.41,1738467,55.33,55.67,55.11,55.41,1738467,0.0,1.0
2025-10-17,54.34,54.485,53.55,53.66,2702522,54.34,54.485,53.55,53.66,2702522,0.0,1.0
2025-10-20,55.03,55.1275,54.224,54.38,1338697,55.03,55.1275,54.224,54.38,1338697,0.0,1.0
2025-10-21,55.02,55.27,54.86,55.27,559621,55.02,55.27,54.86,55.27,559621,0.0,1.0
2025-10-22,54.62,55.08,54.13,54.63,466691,54.62,55.08,54.13,54.63,466691,0.0,1.0
2025-10-23,55.22,55.48,54.72,54.81,569003,55.22,55.48,54.72,54.81,569003,0.0,1.0
2025-10-24,56.55,56.82,56.37,56.7,1845869,56.55,56.82,56.37,56.7,1845869,0.0,1.0
2025-10-27,57.94,58.22,57.87,58.16,2807643,57.94,58.22,57.87,58.16,2807643,0.0,1.0
2025-10-28,57.98,58.09,57.595,57.71,1486506,57.98,58.09,57.595,57.71,1486506,0.0,1.0
2025-10-29,58.39,58.81,58.11,58.5,1031801,58.39,58.81,58.11,58.5,1031801,0.0,1.0
2025-10-30,57.11,57.41,56.88,57.19,1733866,57.11,57.41,56.88,57.19,1733866,0.0,1.0
2025-10-31,56.11,56.46,55.7711,56.07,3327282,56.11,56.46,55.7711,56.07,3327282,0.0,1.0
2025-11-03,55.78,56.05,55.58,56.05,594173,55.78,56.05,55.58,56.05,594173,0.0,1.0
2025-11-04,54.78,55.35,54.61,54.89,3903533,54.78,55.35,54.61,54.89,3903533,0.0,1.0
2025-11-05,55.35,55.44,54.6689,54.91,453195,55.35,55.44,54.6689,54.91,453195,0.0,1.0
2025-11-06,56.05,56.64,55.81,56.29,758946,56.05,56.64,55.81,56.29,758946,0.0,1.0
2025-11-07,55.08,55.08,54.36,54.86,832453,55.08,55.08,54.36,54.86,832453,0.0,1.0
2025-11-10,55.91,55.95,55.38,55.61,769574,55.91,55.95,55.38,55.61,769574,0.0,1.0
2025-11-11,55.36,55.58,55.305,55.55,547491,55.36,55.58,55.305,55.55,547491,0.0,1.0
2025-11-12,54.93,55.25,54.635,55.25,638826,54.93,55.25,54.635,55.25,638826,0.0,1.0
2025-11-13,54.28,55.16,53.985,55.02,1040764,54.28,55.16,53.985,55.02,1040764,0.0,1.0
2025-11-14,53.2,53.82,52.9,53.13,2845535,53.2,53.82,52.9,53.13,2845535,0.0,1.0
2025-11-17,52.66,53.37,52.52,53.0,498218,52.66,53.37,52.52,53.0,498218,0.0,1.0
2025-11-18,52.59,52.795,52.09,52.33,590382,52.59,52.795,52.09,52.33,590382,0.0,1.0
2025-11-19,51.87,52.09,51.63,52.045,1507750,51.87,52.09,51.63,52.045,1507750,0.0,1.0
2025-11-20,50.52,52.25,50.465,51.94,1279427,50.52,52.25,50.465,51.94,1279427,0.0,1.0
2025-11-21,50.41,50.71,49.475,49.89,3717551,50.41,50.71,49.475,49.89,3717551,0.0,1.0
2025-11-24,51.83,51.88,51.2,51.22,838287,51.83,51.88,51.2,51.22,838287,0.0,1.0
2025-11-25,52.44,52.5,52.04,52.34,514519,52.44,52.5,52.04,52.34,514519,0.0,1.0
2025-11-26,52.3,52.7,51.955,52.4,611721,52.3,52.7,51.955,52.4,611721,0.0,1.0