date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-09-29,51.37,51.63,51.0,51.0,2000,29.6879268362505,29.8381869292508,29.4740951654424,29.4740951654424,3460.66603325595,0.0,1.0
2010-09-30,51.64,51.64,51.64,51.64,3500,29.843966163597,29.843966163597,29.843966163597,29.843966163597,6056.16555819791,0.0,1.0
2010-10-01,52.49,52.55,52.25,52.26,18500,30.335201083021,30.369876489098,30.196499458713,30.2022786930592,32011.1608076176,0.0,1.0
2010-10-04,51.95,52.5,51.95,52.5,31100,30.0231224283281,30.3409803173672,30.0231224283281,30.3409803173672,53813.3568171301,0.0,1.0
2010-10-05,52.75,52.75,52.24,52.55,4300,30.4854611760213,30.4854611760213,30.1907202243669,30.369876489098,7440.4319715003,0.0,1.0
2010-10-06,53.04,53.04,52.6,52.8,57800,30.6530589720601,30.6530589720601,30.3987726608288,30.5143573477521,100013.248361097,0.0,1.0
2010-10-07,53.13,53.35,52.85,53.35,15100,30.7050720811756,30.8322152367912,30.5432535194829,30.8322152367912,26128.0285510824,0.0,1.0
2010-10-08,53.59,53.76,53.068,53.14,8400,30.9709168610992,31.069163844984,30.6692408282293,30.7108513155217,14534.797339675,0.0,1.0
2010-10-11,53.25,53.25,53.0,53.23,45200,30.7744228933296,30.7744228933296,30.6299420346754,30.7628644246372,78211.0523515844,0.0,1.0
2010-10-12,53.05,53.1,52.91,53.1,6600,30.6588382064062,30.6877343781371,30.5779289255599,30.6877343781371,11420.1979097447,0.0,1.0
2010-10-13,54.44,54.59,54.1601,54.24,4000,31.4621517805232,31.5488402957157,31.300391011174,31.3465670935999,6921.33206651191,0.0,1.0
2010-10-14,53.72,54.3,53.4,54.3,23500,31.0460469075993,31.3812424996769,30.861111408522,31.3812424996769,40662.8258907575,0.0,1.0
2010-10-15,54.06,55.74,53.4,55.74,9800,31.2425408753689,32.2134522455247,30.861111408522,32.2134522455247,16957.2635629542,0.0,1.0
2010-10-18,54.645,55.53,53.83,54.13,38500,31.5806260846196,32.0920883242552,31.1096184854071,31.2829955157921,66617.8211401771,0.0,1.0
2010-10-19,53.5,54.92,53.47,54.27,5800,30.9189037519837,31.7395550291391,30.9015660489452,31.3639047966384,10035.9314964423,0.0,1.0
2010-10-20,54.17,54.699,54.0,54.4,9200,31.3061124531768,31.6118339500889,31.2078654692919,31.4390348431385,15919.0637529774,0.0,1.0
2010-10-21,54.407,54.801,54.0,54.38,12400,31.4430803071809,31.6707821404198,31.2078654692919,31.4274763744462,21456.1294061869,0.0,1.0
2010-10-22,54.5,54.75,54.35,54.45,6000,31.4968271866002,31.6413080452543,31.4101386714077,31.4679310148694,10381.9980997679,0.0,1.0
2010-10-25,55.38,55.67,55.27,55.27,14900,32.0053998090627,32.1729976051015,31.9418282312549,31.9418282312549,25781.9619477569,0.0,1.0
2010-10-26,55.05,55.18,54.64,54.93,13600,31.8146850756393,31.8898151221394,31.5777364674465,31.7453342634853,23532.5290261405,0.0,1.0
2010-10-27,54.1,54.1,53.48,54.07,8400,31.2656578127536,31.2656578127536,30.9073452832914,31.2483201097151,14534.797339675,0.0,1.0
2010-10-28,53.6701,55.3,53.655,55.19,4800,31.017208528212,31.9591659342934,31.0084818843492,31.8955943564856,8305.59847981428,0.0,1.0
2010-10-29,54.619,54.63,54.21,54.29,5600,31.5656000753196,31.5719572331003,31.3292293905614,31.3754632653307,9689.86489311666,0.0,1.0
2010-11-01,55.03,55.54,55.03,55.27,16400,31.803126606947,32.0978675586014,31.803126606947,31.9418282312549,28377.4614726988,0.0,1.0
2010-11-02,56.319,56.47,55.66,55.66,20400,32.5480699141676,32.6353363527947,32.1672183707554,32.1672183707554,35298.7935392108,0.0,1.0
2010-11-03,56.7,56.7,55.85,56.4,49400,32.7682587427565,32.7682587427565,32.2770238233325,32.5948817123716,85478.4510214222,0.0,1.0
2010-11-04,57.77,57.79,56.83,57.52,15300,33.3866368177962,33.3981952864885,32.8433887892567,33.2421559591421,26474.0951544081,0.0,1.0
2010-11-05,57.51,57.59,57.32,57.32,17500,33.2363767247959,33.2826105995652,33.1265712722188,33.1265712722188,30280.8277909896,0.0,1.0
2010-11-08,58.1,58.61,57.54,57.54,6500,33.5773515512197,33.8720925028741,33.2537144278344,33.2537144278344,11247.1646080818,0.0,1.0
2010-11-09,57.4501,58.8,57.43,58.5,14100,33.2017591110624,33.9818979554512,33.1901428500266,33.8085209250663,24397.6955344545,0.0,1.0
2010-11-10,58.59,58.59,57.66,58.15,11400,33.8605340341818,33.8605340341818,33.3230652399884,33.6062477229505,19725.7963895589,0.0,1.0
2010-11-11,58.24,58.31,57.86,58.31,9800,33.658260832066,33.6987154724891,33.4386499269117,33.6987154724891,16957.2635629542,0.0,1.0
2010-11-12,56.14,56.82,55.92,56.79,47300,32.4446216193713,32.8376095549105,32.3174784637557,32.820271851872,81844.7516865033,0.0,1.0
2010-11-15,55.88,56.6399,55.88,55.97,11400,32.294361526371,32.7335255443361,32.294361526371,32.3463746354865,19725.7963895589,0.0,1.0
2010-11-16,54.174,55.22,54.0,55.22,10600,31.3084241469152,31.9129320595241,31.2078654692919,31.9129320595241,18341.5299762566,0.0,1.0
2010-11-17,53.5,53.64,53.24,53.35,15600,30.9189037519837,30.99981303283,30.7686436589834,30.8322152367912,26993.1950593964,0.0,1.0
2010-11-18,54.938,55.141,54.64,54.64,12700,31.7499576509622,31.8672761081894,31.5777364674465,31.5777364674465,21975.2293111753,0.0,1.0
2010-11-19,54.82,54.84,54.24,54.8,10700,31.6817626856775,31.6933211543698,31.3465670935999,31.6702042169852,18514.5632779193,0.0,1.0
2010-11-22,54.9082,55.1,54.4,54.96,5300,31.7327355326107,31.8435812473701,31.4390348431385,31.7626719665238,9170.76498812827,0.0,1.0
2010-11-23,53.8799,54.08,53.14,53.14,33900,31.1384568647945,31.2540993440613,30.7108513155217,30.7108513155217,58658.2892636884,0.0,1.0
2010-11-24,54.75,54.81,54.01,54.01,10100,31.6413080452543,31.6759834513313,31.2136447036381,31.2136447036381,17476.3634679426,0.0,1.0
2010-11-26,54.41,54.56,54.06,54.06,7000,31.4448140774847,31.5315025926772,31.2425408753689,31.2425408753689,12112.3311163958,0.0,1.0
2010-11-29,54.82,54.87,54.3,54.87,6300,31.6817626856775,31.7106588574083,31.3812424996769,31.7106588574083,10901.0980047562,0.0,1.0
2010-11-30,55.0999,55.32,54.86,55.01,9700,31.8435234550266,31.9707244029857,31.7048796230621,31.7915681382546,16784.2302612914,0.0,1.0
2010-12-01,56.07,56.22,55.3,55.3,10000,32.4041669789481,32.4908554941406,31.9591659342934,31.9591659342934,17303.3301662798,0.0,1.0
2010-12-02,56.414,56.4899,55.66,55.66,11800,32.6029726404562,32.6468370291436,32.1672183707554,32.1672183707554,20417.9295962101,0.0,1.0
2010-12-03,56.25,56.25,55.71,55.74,20100,32.5081931971791,32.5081931971791,32.1961145424862,32.2134522455247,34779.6936342223,0.0,1.0
2010-12-06,55.5501,55.82,55.55,55.75,1400,32.103704585291,32.259686120294,32.1036467929475,32.2192314798708,2422.46622327917,0.0,1.0
2010-12-07,55.65,56.18,55.65,56.15,4000,32.1614391364092,32.4677385567559,32.1614391364092,32.4504008537175,6921.33206651191,0.0,1.0
2010-12-08,55.21,55.51,55.0,55.51,6100,31.9071528251779,32.0805298555629,31.7857889039085,32.0805298555629,10555.0314014307,0.0,1.0
2010-12-09,54.7,55.0,54.64,55.0,5100,31.6124118735235,31.7857889039085,31.5777364674465,31.7857889039085,8824.69838480268,0.0,1.0
2010-12-10,54.99,55.11,54.84,54.84,10500,31.7800096695623,31.8493604817163,31.6933211543698,31.6933211543698,18168.4966745938,0.0,1.0
2010-12-13,55.5999,55.764,55.21,55.21,5900,32.1324851723349,32.2273224079555,31.9071528251779,31.9071528251779,10208.9647981051,0.0,1.0
2010-12-14,55.2779,55.699,55.2779,55.67,8100,31.9463938263884,32.1897573847054,31.9463938263884,32.1729976051015,14015.6974346866,0.0,1.0
2010-12-15,54.97,55.33,54.97,55.05,1800,31.76845120087,31.9765036373319,31.76845120087,31.8146850756393,3114.59942993035,0.0,1.0
2010-12-16,54.344,54.5,54.181,54.4,7000,31.4066711308,31.4968271866002,31.3124696109575,31.4390348431385,12112.3311163958,0.0,1.0
2010-12-17,55.0,55.025,54.73,55.0,24100,31.7857889039085,31.8002369897739,31.629749576562,31.7857889039085,41701.0257007342,0.0,1.0
2010-12-20,54.33,54.46,54.2294,54.2294,1400,31.3985802027154,31.4737102492155,31.340441105193,31.340441105193,2422.46622327917,0.0,1.0
2010-12-21,55.1499,55.16,54.47,54.47,4200,31.9055404187954,31.9113835111351,31.5122019552489,31.5122019552489,7259.85446288031,0.05731,1.0
2010-12-22,55.096,55.13,55.06,55.07,4900,31.8743579755167,31.894027791314,31.8535311117313,31.8593163516717,8469.83020669371,0.0,1.0
2010-12-23,54.52,54.96,54.508,54.96,4700,31.5411281549508,31.7956787123275,31.5341858670224,31.7956787123275,8124.12285131847,0.0,1.0
2010-12-27,54.6,54.6,54.2301,54.52,3100,31.5874100744739,31.5874100744739,31.3734140490792,31.5411281549508,5358.46400831642,0.0,1.0
2010-12-28,53.922,53.94,53.5901,53.94,6400,31.1951708065161,31.2055842384088,31.0031586928949,31.2055842384088,11062.6353720081,0.0,1.0
2010-12-29,54.41,54.452,54.191,54.28,2100,31.4774905156066,31.5017885233562,31.3507937609123,31.4022823963817,3629.92723144017,0.0,1.0
2010-12-30,54.4888,54.73,54.43,54.59,3000,31.5230782063368,31.6626181936988,31.4890609954874,31.5816248345335,5185.61033062881,0.0,1.0
2010-12-31,55.07,55.08,54.63,54.63,7500,31.8593163516717,31.8651015916121,31.604765794295,31.604765794295,12964.025826572,0.0,1.0
2011-01-03,55.65,57.24,55.595,57.24,13200,32.1948602682137,33.1147134187341,32.1630414485417,33.1147134187341,22816.6854547668,0.0,1.0
2011-01-04,56.3685,56.46,56.001,56.45,14800,32.61052975793,32.6634647033845,32.3979221901211,32.6576794634441,25582.3442977688,0.0,1.0
2011-01-05,56.874,56.95,56.51,56.51,3800,32.9029736369162,32.9469414604631,32.6923909030864,32.6923909030864,6568.43975212982,0.0,1.0
2011-01-06,56.4,57.2,56.201,57.2,3600,32.6287532637422,33.0915724589726,32.5136269889287,33.0915724589726,6222.73239675457,0.0,1.0
2011-01-07,56.03,56.41,55.77,55.77,3300,32.4146993859482,32.6345385036826,32.2642831474983,32.2642831474983,5704.17136369168,0.0,1.0
2011-01-10,55.9496,55.9496,55.56,55.56,5100,32.3681860568275,32.3681860568275,32.1427931087503,32.1427931087503,8815.53756206897,0.0,1.0
2011-01-11,56.15,56.1999,55.989,56.08,5600,32.4841222652327,32.5129906125352,32.3909799021926,32.4436255856501,9679.80595050711,0.0,1.0
2011-01-12,56.6,56.68,56.4,56.48,3800,32.7444580625498,32.7907399820729,32.6287532637422,32.6750351832653,6568.43975212982,0.0,1.0
2011-01-13,56.16,56.26,56.01,56.01,11900,32.4899075051731,32.5477599045769,32.4031289060674,32.4031289060674,20569.5876448276,0.0,1.0
2011-01-14,56.05,56.26,56.01,56.26,12700,32.4262698658289,32.5477599045769,32.4031289060674,32.5477599045769,21952.4170663286,0.0,1.0
2011-01-18,55.65,55.65,55.45,55.59,13100,32.1948602682137,32.1948602682137,32.0791554694061,32.1601488285715,22643.8317770791,0.0,1.0
2011-01-19,55.45,55.73,55.33,55.64,7000,32.0791554694061,32.2411421877368,32.0097325901216,32.1890750282734,12099.7574381339,0.0,1.0
2011-01-20,54.7401,55.45,54.5,55.45,18800,31.6684612860386,32.0791554694061,31.5295576750701,32.0791554694061,32496.4914052738,0.0,1.0
2011-01-21,54.38,55.44,54.34,55.2,19600,31.4601347957855,32.0733702294658,31.436993836024,31.9345244708967,33879.3208267749,0.0,1.0
2011-01-24,54.01,54.04,53.78,53.78,21200,31.2460809179914,31.2634366378126,31.1130203993627,31.1130203993627,36644.9796697769,0.0,1.0
2011-01-25,53.653,53.97,53.33,53.97,3700,31.0395478521199,31.2229399582299,30.8526846020456,31.2229399582299,6395.58607444219,0.0,1.0
2011-01-26,53.74,53.74,53.59,53.61,2900,31.0898794396012,31.0898794396012,31.0031008404955,31.0146713203763,5012.75665294118,0.0,1.0
2011-01-27,53.964,54.04,53.83,53.87,3300,31.2194688142657,31.2634366378126,31.1419465990646,31.1650875588261,5704.17136369168,0.0,1.0
2011-01-28,52.79,54.07,52.68,54.07,7300,30.5402816452651,31.2807923576337,30.4766440059209,31.2807923576337,12618.3184711968,0.0,1.0
2011-01-31,53.61,53.81,53.38,53.45,9300,31.0146713203763,31.1303761191839,30.8816108017475,30.9221074813302,16075.3920249493,0.0,1.0
2011-02-01,54.361,54.553,54.28,54.35,9000,31.4491428398988,31.5602194467541,31.4022823963817,31.4427790759644,15556.8309918864,0.0,1.0
2011-02-02,54.48,54.748,54.48,54.58,8300,31.5179871951893,31.6730316255915,31.5179871951893,31.5758395945931,14346.855248073,0.0,1.0
2011-02-03,54.35,54.38,54.22,54.34,2200,31.4427790759644,31.4601347957855,31.3675709567394,31.436993836024,3802.78090912779,0.0,1.0
2011-02-04,54.37,54.37,54.0,54.26,2700,31.4543495558451,31.4543495558451,31.2402956780511,31.3907119165009,4667.04929756593,0.0,1.0
2011-02-07,54.88,55.102,54.68,54.82,13700,31.7493967928045,31.8778291194809,31.6336919939969,31.7146853531622,23680.9538432049,0.0,1.0
2011-02-08,54.8399,54.8399,54.55,54.83,3100,31.7261979806436,31.7261979806436,31.558483874772,31.7204705931026,5358.46400831643,0.0,1.0
2011-02-09,53.72,54.22,53.36,54.08,15400,31.0783089597204,31.3675709567394,30.8700403218668,31.2865775975741,26619.4663638946,0.0,1.0
2011-02-10,53.61,53.792,52.89,52.89,11900,31.0146713203763,31.1199626872912,30.5981340446689,30.5981340446689,20569.5876448276,0.0,1.0
2011-02-11,53.56,53.69,52.81,52.81,3200,30.9857451206744,31.0609532398993,30.5518521251459,30.5518521251459,5531.31768600405,0.0,1.0
2011-02-14,53.73,53.93,53.45,53.45,4600,31.0840941996608,31.1997989984684,30.9221074813302,30.9221074813302,7951.26917363084,0.0,1.0
2011-02-15,53.92,53.9456,53.6,53.795,3200,31.194013758528,31.2088239727754,31.0088860804359,31.1216982592733,5531.31768600406,0.0,1.0
2011-02-16,54.224,54.224,53.86,53.86,3500,31.3698850527156,31.3698850527156,31.1593023188858,31.1593023188858,6049.87871906693,0.0,1.0
2011-02-17,53.981,54.1088,53.8001,54.09,1900,31.2293037221643,31.3032390886024,31.1246487316429,31.2923628375145,3284.21987606491,0.0,1.0
2011-02-18,53.56,53.77,53.52,53.64,8000,30.9857451206744,31.1072351594223,30.9626041609128,31.0320270401974,13828.2942150101,0.0,1.0
2011-02-22,51.825,52.61,51.671,52.61,9500,29.9820059910185,30.4361473263383,29.8929132959366,30.4361473263383,16421.0993803245,0.0,1.0
2011-02-23,51.6984,51.94,51.3825,51.87,9500,29.9087648533732,30.0485362503328,29.7260091236567,30.0080395707502,16421.0993803246,0.0,1.0
2011-02-24,51.083,51.083,50.57,50.8,6900,29.5527411874423,29.5527411874423,29.2559583785008,29.3890188971295,11926.9037604462,0.0,1.0
2011-02-25,51.3199,51.4,51.06,51.06,1200,29.6897935216299,29.7361332935523,29.5394351355794,29.5394351355794,2074.24413225152,0.0,1.0
2011-02-28,51.95,52.13,51.79,52.05,10900,30.0543214902732,30.1584558092,29.9617576512271,30.112173889677,18841.0508679513,0.0,1.0
2011-03-01,51.316,51.98,51.316,51.98,12200,29.6875372780531,30.0716772100943,29.6875372780531,30.0716772100943,21088.1486778905,0.0,1.0
2011-03-02,52.12,52.21,51.9,51.93,3900,30.1526705692597,30.2047377287231,30.0253952905713,30.0427510103924,6741.29342981744,0.0,1.0
2011-03-03,53.0,53.0,52.45,52.45,2900,30.6617716840131,30.6617716840131,30.3435834872922,30.3435834872922,5012.75665294118,0.0,1.0
2011-03-04,53.15,53.15,52.82,53.13,7200,30.7485502831188,30.7485502831188,30.5576373650863,30.736979803238,12445.4647935091,0.0,1.0
2011-03-07,52.87,53.55,52.84,53.55,3600,30.5865635647882,30.979959880734,30.569207844967,30.979959880734,6222.73239675455,0.0,1.0
2011-03-08,53.522,53.522,52.89,53.02,800,30.9637612089009,30.9637612089009,30.5981340446689,30.6733421638938,1382.82942150102,0.0,1.0
2011-03-09,53.8004,53.8004,53.52,53.64,2200,31.1248222888411,31.1248222888411,30.9626041609128,31.0320270401974,3802.78090912779,0.0,1.0
2011-03-10,52.91,53.22,52.78,53.17,5500,30.6097045245497,30.7890469627014,30.5344964053247,30.7601207629995,9506.95227281946,0.0,1.0
2011-03-11,52.95,52.95,52.7,52.7,800,30.6328454843112,30.6328454843112,30.4882144858017,30.4882144858017,1382.82942150101,0.0,1.0
2011-03-14,52.73,52.73,52.4906,52.4906,2900,30.5055702056228,30.5055702056228,30.3670715614501,30.3670715614501,5012.75665294118,0.0,1.0
2011-03-15,51.96,52.092,50.81,51.13,2400,30.0601067302136,30.1364718974266,29.3948041370699,29.5799318151621,4148.48826450304,0.0,1.0
2011-03-16,51.2,52.03,50.93,51.84,10400,29.6204284947447,30.1006034097962,29.4642270163545,29.990683850929,17976.7824795132,0.0,1.0
2011-03-17,50.667,50.934,50.45,50.45,14800,29.3120752059225,29.4665411123306,29.1865354992162,29.1865354992162,25582.3442977687,0.0,1.0
2011-03-18,51.8,52.16,51.76,51.76,5000,29.9675428911675,30.1758115290212,29.944401931406,29.944401931406,8642.68388438134,0.0,1.0
2011-03-21,52.5,52.5,52.28,52.28,800,30.3725096869941,30.3725096869941,30.2452344083057,30.2452344083057,1382.82942150101,0.0,1.0
2011-03-22,52.4954,52.7146,52.4954,52.7146,2500,30.3698484766215,30.4966609361146,30.3698484766215,30.4966609361146,4321.34194219067,0.0,1.0
2011-03-23,53.22,53.22,52.75,52.75,3700,30.7890469627014,30.7890469627014,30.5171406855036,30.5171406855036,6395.5860744422,0.0,1.0
2011-03-24,53.4699,53.4699,52.94,52.98,6000,30.9336201088115,30.9336201088115,30.6270602443708,30.6502012041323,10371.2206612576,0.0,1.0
2011-03-25,53.16,53.234,52.89,52.89,2700,30.7543355230592,30.797146298618,30.5981340446689,30.5981340446689,4667.04929756592,0.0,1.0
2011-03-28,52.65,52.88,52.65,52.88,1200,30.4592882860998,30.5923488047285,30.4592882860998,30.5923488047285,2074.24413225152,0.0,1.0
2011-03-29,52.8655,52.93,52.61,52.66,5500,30.583960206815,30.6212750044304,30.4361473263383,30.4650735260402,9506.95227281947,0.0,1.0
2011-03-30,53.24,53.32,52.84,52.84,6500,30.8006174425822,30.8468993621052,30.569207844967,30.569207844967,11235.4890496957,0.0,1.0
2011-03-31,53.77,53.77,53.02,53.02,3700,31.1072351594223,31.1072351594223,30.6733421638938,30.6733421638938,6395.5860744422,0.0,1.0
2011-04-01,53.73,53.95,53.68,53.81,9400,31.0840941996608,31.2113694783492,31.0551679999589,31.1303761191839,16248.2457026369,0.0,1.0
2011-04-04,54.39,54.39,53.9,53.9,6300,31.4659200357259,31.4659200357259,31.1824432786473,31.1824432786473,10889.7816943205,0.0,1.0
2011-04-05,54.2699,54.42,53.84,53.84,6300,31.3964393040419,31.483275755547,31.147731839005,31.147731839005,10889.7816943205,0.0,1.0
2011-04-06,54.55,54.69,54.16,54.16,4300,31.558483874772,31.6394772339373,31.3328595170971,31.3328595170971,7432.70814056794,0.0,1.0
2011-04-07,54.5576,54.94,54.396,54.66,8700,31.5628806571267,31.7841082324468,31.4693911796901,31.6221215141161,15038.2699588235,0.0,1.0
2011-04-08,55.05,55.42,54.88,55.05,6900,31.847745871791,32.061799749585,31.7493967928045,31.847745871791,11926.9037604462,0.0,1.0
2011-04-11,54.75,55.49,54.7,55.35,4800,31.6741886735796,32.1022964291677,31.6452624738777,32.0213030700023,8296.97652900607,0.0,1.0
2011-04-12,54.58,55.12,54.49,54.98,5900,31.5758395945931,31.8882425513736,31.5237724351297,31.8072491922083,10198.36698357,0.0,1.0
2011-04-13,55.0401,55.38,54.95,55.21,3800,31.84201848425,32.0386587898235,31.7898934723872,31.940309710837,6568.43975212981,0.0,1.0
2011-04-14,55.74,55.74,55.38,55.52,1900,32.2469274276772,32.2469274276772,32.0386587898235,32.1196521489888,3284.21987606491,0.0,1.0
2011-04-15,56.37,56.46,55.86,55.86,12200,32.6113975439211,32.6634647033845,32.3163503069617,32.3163503069617,21088.1486778905,0.0,1.0
2011-04-18,55.23,55.69,55.0001,55.69,11100,31.9518801907178,32.2180012279753,31.8188775244885,32.2180012279753,19186.7582233266,0.0,1.0
2011-04-19,55.71,55.85,55.43,55.43,7100,32.229571707856,32.3105650670213,32.0675849895254,32.0675849895254,12272.6111158215,0.0,1.0
2011-04-20,56.32,56.47,56.12,56.138,9200,32.5824713442192,32.6692499433249,32.4667665454116,32.4771799773043,15902.5383472617,0.0,1.0
2011-04-21,56.51,56.51,56.3,56.3799,1300,32.6923909030864,32.6923909030864,32.5709008643384,32.6171249314621,2247.09780993915,0.0,1.0
2011-04-25,55.8616,56.34,55.7509,56.34,7900,32.3172759453522,32.5940418241,32.2532333392122,32.5940418241,13655.4405373225,0.0,1.0
2011-04-26,56.0,56.14,55.82,55.82,1900,32.397343666127,32.4783370252924,32.2932093472002,32.2932093472002,3284.21987606491,0.0,1.0
2011-04-27,55.5,55.5,54.83,55.26,10700,32.108081669108,32.108081669108,31.7204705931026,31.9692359105389,18495.3435125761,0.0,1.0
2011-04-28,54.3324,54.54,54.2994,54.54,2400,31.4325970536693,31.5526986348316,31.413505761866,31.5526986348316,4148.48826450304,0.0,1.0
2011-04-29,55.3591,55.458,51.71,54.58,1700,32.0265676383481,32.0837836613585,29.9154757317041,31.5758395945931,2938.51252068966,0.0,1.0
2011-05-02,54.86,55.3,54.59,54.59,9800,31.7378263129237,31.9923768703004,31.5816248345335,31.5816248345335,16939.6604133874,0.0,1.0
2011-05-03,54.076,54.44,54.01,54.3,11000,31.284263501598,31.4948462354278,31.2460809179914,31.4138528762625,19013.9045456389,0.0,1.0
2011-05-04,53.5,53.83,53.21,53.83,14000,30.9510336810321,31.1419465990646,30.7832617227611,31.1419465990646,24199.5148762677,0.0,1.0
2011-05-05,53.17,53.8104,53.04,53.55,7800,30.7601207629995,31.1306075287815,30.6849126437746,30.979959880734,13482.5868596349,0.0,1.0
2011-05-06,53.62,54.36,53.49,53.93,4000,31.0204565603166,31.4485643159047,30.9452484410917,31.1997989984684,6914.14710750508,0.0,1.0
2011-05-09,54.18,54.318,53.89,54.08,11000,31.3444299969779,31.4242663081552,31.1766580387069,31.2865775975741,19013.904545639,0.0,1.0
2011-05-10,54.5048,54.54,54.25,54.38,3100,31.5323345902414,31.5526986348316,31.3849266765606,31.4601347957855,5358.46400831644,0.0,1.0
2011-05-11,53.94,54.42,53.68,54.42,26200,31.2055842384088,31.483275755547,31.0551679999589,31.483275755547,45287.6635541582,0.0,1.0
2011-05-12,53.92,53.95,53.56,53.69,1000,31.194013758528,31.2113694783492,30.9857451206744,31.0609532398993,1728.53677687627,0.0,1.0
2011-05-13,53.3688,54.05,53.3,54.05,1500,30.8751313330143,31.269221877753,30.8353288822245,31.269221877753,2592.8051653144,0.0,1.0
2011-05-16,53.64,54.03,53.56,53.56,5600,31.0320270401974,31.2576513978722,30.9857451206744,30.9857451206744,9679.8059505071,0.0,1.0
2011-05-17,53.301,53.55,53.136,53.55,6600,30.8359074062185,30.979959880734,30.7404509472023,30.979959880734,11408.3427273834,0.0,1.0
2011-05-18,54.38,54.38,53.73,53.73,3900,31.4601347957855,31.4601347957855,31.0840941996608,31.0840941996608,6741.29342981745,0.0,1.0
2011-05-19,53.52,53.6,53.37,53.54,2000,30.9626041609128,31.0088860804359,30.8758255618071,30.9741746407936,3457.07355375254,0.0,1.0
2011-05-20,52.53,52.89,52.43,52.89,2600,30.3898654068152,30.5981340446689,30.3320130074114,30.5981340446689,4494.1956198783,0.0,1.0
2011-05-23,51.39,51.71,51.16,51.71,8000,29.7303480536119,29.9154757317041,29.5972875349832,29.9154757317041,13828.2942150102,0.0,1.0
2011-05-24,51.63,51.79,51.48,51.48,5800,29.8691938121811,29.9617576512271,29.7824152130754,29.7824152130754,10025.5133058823,0.0,1.0
2011-05-25,51.3146,51.44,51.081,51.21,3400,29.6867273444615,29.7592742533138,29.5515841394542,29.6262137346851,5877.02504137931,0.0,1.0
2011-05-26,51.2276,51.2276,51.032,51.1,1700,29.6363957569802,29.6363957569802,29.5232364637463,29.5625760953409,2938.51252068965,0.0,1.0
2011-05-27,50.78,50.8855,50.78,50.8855,1300,29.3774484172488,29.4384826986198,29.3774484172488,29.4384826986198,2247.09780993915,0.0,1.0
2011-05-31,52.14,52.2,51.98,52.2,2200,30.1642410491404,30.1989524887827,30.0716772100943,30.1989524887827,3802.78090912779,0.0,1.0
2011-06-01,51.3112,51.96,51.3112,51.96,3100,29.6847603628817,30.0601067302136,29.6847603628817,30.0601067302136,5358.46400831644,0.0,1.0
2011-06-02,51.51,51.51,51.13,51.37,3000,29.7997709328965,29.7997709328965,29.5799318151621,29.7187775737312,5185.6103306288,0.0,1.0
2011-06-03,51.29,51.43,51.29,51.32,4700,29.6724956542081,29.7534890133735,29.6724956542081,29.6898513740293,8124.12285131847,0.0,1.0
2011-06-06,50.99,51.47,50.86,51.47,8600,29.4989384559967,29.776629973135,29.4237303367718,29.776629973135,14865.4162811359,0.0,1.0
2011-06-07,50.98,51.37,50.98,51.15,5100,29.4931532160564,29.7187775737312,29.4931532160564,29.5915022950428,8815.53756206895,0.0,1.0
2011-06-08,50.1265,50.5,50.07,50.5,3400,28.9993829871449,29.2154616989181,28.9666963814818,29.2154616989181,5877.02504137932,0.0,1.0
2011-06-09,49.4624,49.4624,49.0,49.3,4300,28.6151852027043,28.6151852027043,28.3476757078612,28.5212329060726,7432.70814056796,0.0,1.0
2011-06-10,48.3795,48.89,48.1801,48.89,5900,27.9887015695606,28.284038068517,27.8733438851494,28.284038068517,10198.36698357,0.0,1.0
2011-06-13,47.689,47.91,47.3934,47.91,4500,27.5892307516774,27.7170845543598,27.4182190590397,27.7170845543598,7778.4154959432,0.0,1.0
2011-06-14,48.4204,48.66,48.4204,48.5,2800,28.0123632009167,28.1509775498882,28.0123632009167,28.0584137108422,4839.90297525356,0.0,1.0
2011-06-15,47.786,48.25,47.68,48.25,2800,27.645347579099,27.9137827123327,27.584024035731,27.9137827123327,4839.90297525356,0.0,1.0
2011-06-16,47.2054,47.58,47.126,47.4221,2500,27.3094565481606,27.5261716363272,27.263521743034,27.4348226976686,4321.34194219067,0.0,1.0
2011-06-17,47.131,47.31,47.112,47.3,2700,27.2664143630042,27.369970157937,27.2554224071174,27.3641849179966,4667.04929756592,0.0,1.0
2011-06-20,46.3622,46.5099,46.33,46.47,4300,26.8216451163878,26.9070931103072,26.8030166437797,26.8840100029451,7432.70814056794,0.0,1.0
2011-06-21,47.102,47.109,46.88,46.89,2600,27.2496371671771,27.2536868351353,27.1212048405006,27.126990080441,4494.19561987829,0.0,1.0
2011-06-22,46.61,46.69,46.45,46.46,1400,27.3012976242727,27.3481567491373,27.2075793745434,27.2134367651514,2390.14280192985,0.581297,1.0
2011-06-23,46.35,46.35,45.81,46.0,4300,27.1490054684625,27.1490054684625,26.8327063756261,26.9439967971796,7341.15289164171,0.0,1.0
2011-06-24,47.04,47.32,47.01,47.32,3200,27.5531654204202,27.7171723574465,27.535593248596,27.7171723574465,5463.18354726825,0.0,1.0
2011-06-27,47.78,47.78,47.6124,47.6499,600,27.9866123254183,27.9866123254183,27.8884424588269,27.9104076736072,1024.3469151128,0.0,1.0
2011-06-28,48.2088,48.2088,47.8688,47.8688,3200,28.2377772346929,28.2377772346929,28.0386259540181,28.0386259540181,5463.18354726824,0.0,1.0
2011-06-29,48.2601,48.2601,47.8881,47.93,2400,28.2678256485124,28.2678256485124,28.0499307178917,28.0744731845396,4097.38766045118,0.0,1.0
2011-06-30,48.854,48.854,48.65,48.76,2500,28.6156960767264,28.6156960767264,28.4962053083215,28.5606366050104,4268.11214630331,0.0,1.0
2011-07-01,49.4212,49.4212,49.23,49.23,1200,28.9479272720168,28.9479272720168,28.8359339635903,28.8359339635903,2048.69383022559,0.0,1.0
2011-07-05,49.426,49.6,49.42,49.52,2600,28.9507388195087,29.0526574160894,28.9472243851439,29.0057982912247,4438.83663215545,0.0,1.0
2011-07-06,49.2,49.4,49.1,49.4,8400,28.8183617917661,28.9355096039277,28.7597878856852,28.9355096039277,14340.8568115791,0.0,1.0
2011-07-07,49.8999,50.05,49.76,49.76,3100,29.2283205604258,29.3162399934531,29.1463756658187,29.1463756658187,5292.4590614161,0.0,1.0
2011-07-08,48.74,49.27,48.69,49.27,1400,28.5489218237943,28.8593635260226,28.5196348707538,28.8593635260226,2390.14280192985,0.0,1.0
2011-07-11,47.98,48.18,47.901,48.18,1800,28.10376013758,28.2209079497416,28.0574867517761,28.2209079497416,3073.04074533838,0.0,1.0
2011-07-12,47.58,47.804,47.58,47.8,7700,27.8694645132567,28.0006700628777,27.8694645132567,27.9983271066345,13145.7854106142,0.0,1.0
2011-07-13,48.31,48.52,48.31,48.52,2600,28.2970540276467,28.4200592304164,28.2970540276467,28.4200592304164,4438.83663215545,0.0,1.0
2011-07-14,47.6995,48.16,47.67,48.16,2200,27.9394603310233,28.2091931685255,27.9221810287294,28.2091931685255,3755.93868874691,0.0,1.0
2011-07-15,47.7856,47.98,47.76,47.98,4100,27.9898924641589,28.10376013758,27.9748975442022,28.10376013758,6999.70391993742,0.0,1.0
2011-07-18,47.475,47.53,47.475,47.53,600,27.8079619118718,27.8401775602163,27.8079619118718,27.8401775602163,1024.3469151128,0.0,1.0
2011-07-19,47.4855,47.49,47.3,47.33,2700,27.8141121720103,27.8167479977839,27.7054575762304,27.7230297480546,4609.56111800758,0.0,1.0
2011-07-20,47.67,47.8,47.67,47.75,2000,27.9221810287294,27.9983271066345,27.9221810287294,27.9690401535941,3414.48971704265,0.0,1.0
2011-07-21,48.042,48.12,47.68,47.84,6600,28.1400759593501,28.1857636060931,27.9280384193375,28.0217566690668,11267.8160662407,0.0,1.0
2011-07-22,48.02,48.02,47.31,47.82,2300,28.1271897000123,28.1271897000123,27.7113149668385,28.0100418878507,3926.66317459905,0.0,1.0
2011-07-25,47.565,47.63,47.48,47.48,3600,27.8606784273446,27.8987514662971,27.8108906071759,27.8108906071759,6146.08149067676,0.0,1.0
2011-07-26,47.706,47.79,47.44,47.44,6300,27.9432676349185,27.9924697160264,27.7874610447435,27.7874610447435,10755.6426086844,0.0,1.0
2011-07-27,47.55,47.7302,47.4199,47.669,7000,27.8518923414324,27.9574425201901,27.7756876896213,27.9215952896686,11950.7140096493,0.0,1.0
2011-07-28,47.84,47.9,47.7,47.7,3600,28.0217566690668,28.0569010127153,27.9397532005537,27.9397532005537,6146.08149067678,0.0,1.0
2011-07-29,47.68,47.9,47.35,47.35,2300,27.9280384193375,28.0569010127153,27.7347445292708,27.7347445292708,3926.66317459905,0.0,1.0
2011-08-01,46.88,47.37,46.88,47.37,2400,27.4594471706909,27.7464593104869,27.4594471706909,27.7464593104869,4097.38766045118,0.0,1.0
2011-08-02,46.84,46.87,46.84,46.87,500,27.4360176082586,27.4535897800828,27.4360176082586,27.4535897800828,853.622429260662,0.0,1.0
2011-08-03,46.06,46.24,45.58,46.24,7600,26.9791411408281,27.0845741717736,26.6979863916402,27.0845741717736,12975.0609247621,0.0,1.0
2011-08-04,44.75,45.46,44.62,45.46,11600,26.2118229711693,26.6276977043432,26.1356768932643,26.6276977043432,19804.0403588474,0.0,1.0
2011-08-05,43.142,44.03,40.59,44.03,23600,25.2699545613897,25.7900908473874,23.775148478207,25.7900908473874,40290.9786611032,0.0,1.0
2011-08-08,39.72,41.31,39.72,41.06,5300,23.2655554953038,24.1968806019889,23.2655554953038,24.0504458367869,9048.39775016303,0.0,1.0
2011-08-09,41.51,41.518,40.79,41.2,4800,24.3140284141506,24.318714326637,23.8922962903686,24.1324493053,8194.77532090236,0.0,1.0
2011-08-10,39.55,40.644,39.55,40.45,1600,23.1659798549664,23.8067783874906,23.1659798549664,23.6931450096938,2731.59177363412,0.0,1.0
2011-08-11,41.374,41.41,40.1,40.33,3200,24.2343679018807,24.2554545080698,23.4881363384109,23.6228563223968,5463.18354726823,0.0,1.0
2011-08-12,41.6545,41.91,41.51,41.74,9400,24.3986677084374,24.5483240384739,24.3140284141506,24.4487483981365,16048.1016701004,0.0,1.0
2011-08-15,42.44,42.45,42.01,42.13,17800,24.8587657407023,24.8646231313103,24.6068979445547,24.6771866318517,30388.9584816795,0.0,1.0
2011-08-16,42.72,42.82,42.4,42.4,4700,25.0227726777286,25.0813465838094,24.8353361782699,24.8353361782699,8024.05083505022,0.0,1.0
2011-08-17,42.4,43.11,42.35,42.86,2300,24.8353361782699,25.2512109114438,24.8060492252295,25.1047761462417,3926.66317459905,0.0,1.0
2011-08-18,40.99,41.23,40.7,41.23,2300,24.0094441025303,24.1500214771243,23.8395797748959,24.1500214771243,3926.66317459905,0.0,1.0
2011-08-19,40.71,41.32,40.49,41.0515,7000,23.845437165504,24.202737992597,23.7165745721262,24.04546705477,11950.7140096493,0.0,1.0
2011-08-22,39.2,39.88,39.2,39.87,3300,22.9609711836835,23.3592737450331,22.9609711836835,23.353416354425,5633.90803312038,0.0,1.0
2011-08-23,40.25,40.25,39.2,39.53,3600,23.5759971975322,23.5759971975322,22.9609711836835,23.1542650737502,6146.08149067677,0.0,1.0
2011-08-24,40.57,40.62,40.07,40.54,35200,23.7634336969908,23.7927206500312,23.4705641665867,23.7458615251666,60095.0190199507,0.0,1.0
2011-08-25,40.2,40.85,40.16,40.85,1900,23.5467102444918,23.9274406340171,23.5232806820594,23.9274406340171,3243.76523119051,0.0,1.0
2011-08-26,40.18,40.18,39.32,39.72,6800,23.5349954632756,23.5349954632756,23.0312598709805,23.2655554953038,11609.265037945,0.0,1.0
2011-08-29,40.8765,40.9199,40.3501,40.51,2700,23.9429627191286,23.9683837943676,23.6346296775191,23.7282893533423,4609.56111800757,0.0,1.0
2011-08-30,40.75,40.9,40.28,40.63,4900,23.8688667279363,23.9567275870576,23.5935693693564,23.7985780406393,8365.4998067545,0.0,1.0
2011-08-31,41.49,41.6599,41.23,41.49,3500,24.3023136329344,24.4018306993657,24.1500214771243,24.3023136329344,5975.35700482464,0.0,1.0
2011-09-01,41.25,41.43,41.25,41.43,1000,24.1617362583404,24.2671692892859,24.1617362583404,24.2671692892859,1707.24485852133,0.0,1.0
2011-09-02,40.01,40.43,40.01,40.43,1600,23.4354198229382,23.6814302284777,23.4354198229382,23.6814302284777,2731.59177363412,0.0,1.0
2011-09-06,39.1208,39.1208,38.78,38.94,1700,22.9145806500675,22.9145806500675,22.7149607781441,22.8086790278734,2902.31625948625,0.0,1.0
2011-09-07,40.11,40.27,39.83,40.0,3200,23.493993729019,23.5877119787484,23.3299867919927,23.4295624323301,5463.18354726825,0.0,1.0
2011-09-08,39.4901,40.03,39.4901,39.77,2800,23.130894085224,23.4471346041544,23.130894085224,23.2948424483442,4780.28560385971,0.0,1.0
2011-09-09,38.7688,39.14,38.7,39.11,1000,22.708400500663,22.925826840035,22.6681016532794,22.9082546682108,1707.24485852133,0.0,1.0
2011-09-12,38.0,38.59,38.0,38.59,2000,22.2580843107136,22.6036703565905,22.2580843107136,22.6036703565905,3414.48971704265,0.0,1.0
2011-09-13,38.46,38.49,38.46,38.46,600,22.5275242786854,22.5450964505097,22.5275242786854,22.5275242786854,1024.3469151128,0.0,1.0
2011-09-14,38.12,38.13,37.26,38.13,4900,22.3283729980106,22.3342303886187,21.8246374057155,22.3342303886187,8365.4998067545,0.0,1.0
2011-09-15,38.08,38.12,37.94,38.05,2100,22.3049434355783,22.3283729980106,22.2229399670651,22.287371263754,3585.21420289478,0.0,1.0
2011-09-16,38.45,38.49,37.92,38.49,19300,22.5216668880773,22.5450964505097,22.211225185849,22.5450964505097,32949.8257694616,0.0,1.0
2011-09-19,37.45,37.4628,36.93,37.45,4500,21.9359278272691,21.9434252872474,21.6313435156488,21.9359278272691,7682.60186334596,0.0,1.0
2011-09-20,36.5,36.79,36.5,36.63,5700,21.3794757195012,21.5493400471356,21.3794757195012,21.4556217974063,9731.29569357157,0.0,1.0
2011-09-21,35.37,36.51,35.36,36.48,15600,20.7175905807879,21.3853331101093,20.7117331901798,21.3677609382851,26633.0197929327,0.0,1.0
2011-09-22,33.44,34.63,33.14,34.0,11800,19.587114193428,20.2841436757898,19.4113924751855,19.9151280674806,20145.4893305516,0.0,1.0
2011-09-23,33.86,33.87,32.92,33.46,17300,19.8331245989674,19.8389819895755,19.2825298818077,19.5988289746441,29535.336052419,0.0,1.0
2011-09-26,33.08,33.08,32.23,32.57,2900,19.376248131537,19.376248131537,18.87836992985,19.0775212105248,4951.01008971185,0.0,1.0
2011-09-27,33.92,34.89,33.64,33.64,4600,19.8682689426159,20.4364358316,19.7042620055896,19.7042620055896,7853.32634919812,0.0,1.0
2011-09-28,33.231,33.93,33.231,33.92,2200,19.4646947297191,19.874126333224,19.4646947297191,19.8682689426159,3755.93868874691,0.0,1.0
2011-09-29,33.26,33.69,33.13,33.69,2300,19.4816811624825,19.73354895863,19.4055350845774,19.73354895863,3926.66317459905,0.0,1.0
2011-09-30,32.07,33.0992,32.07,32.78,7900,18.7846516801207,19.3874943215045,18.7846516801207,19.2005264132945,13487.2343823185,0.0,1.0
2011-10-03,31.04,31.92,31.01,31.68,1600,18.1813404474882,18.6967908209994,18.1637682756639,18.5562134464055,2731.59177363412,0.0,1.0
2011-10-04,31.46,31.46,30.261,30.73,2600,18.4273508530276,18.4273508530276,17.7250497191185,17.9997613386376,4438.83663215546,0.0,1.0
2011-10-05,32.3,32.3,31.28,31.34,5200,18.9193716641066,18.9193716641066,18.3219178220822,18.3570621657306,8877.67326431088,0.0,1.0
2011-10-06,31.96,31.96,31.37,31.59,13000,18.7202203834318,18.7202203834318,18.3746343375549,18.5034969309327,22194.1831607772,0.0,1.0
2011-10-07,32.384,32.53,32.0,32.47,2500,18.9685737452145,19.0540916480925,18.7436499458641,19.018947304444,4268.11214630331,0.0,1.0
2011-10-10,33.37,33.4292,32.65,32.72,5300,19.5461124591714,19.5807882115713,19.1243803353895,19.165382069646,9048.39775016303,0.0,1.0
2011-10-11,33.79,33.92,33.24,33.25,5700,19.7921228647109,19.8682689426159,19.4699663812663,19.4758237718744,9731.29569357154,0.0,1.0
2011-10-12,35.34,35.7,34.85,34.89,2200,20.7000184089637,20.9108844708546,20.4130062691676,20.4364358316,3755.93868874691,0.0,1.0
2011-10-13,35.63,35.73,35.15,35.38,3700,20.8698827365981,20.9284566426789,20.5887279874101,20.723447971396,6316.80597652889,0.0,1.0
2011-10-14,35.316,35.55,35.1,35.51,13600,20.6859606715043,20.8230236117334,20.5594410343697,20.7995940493011,23218.53007589,0.0,1.0
2011-10-17,34.8,35.49,34.73,35.49,4000,20.3837193161272,20.7878792680849,20.3427175818706,20.7878792680849,6828.9794340853,0.0,1.0
2011-10-18,34.75,34.84,33.63,34.11,6100,20.3544323630868,20.4071488785595,19.6984046149816,19.9795593641695,10414.1936369801,0.0,1.0
2011-10-19,34.45,34.78,34.161,34.49,2100,20.1787106448443,20.372004534911,20.0094320562707,20.2021402072766,3585.21420289479,0.0,1.0
2011-10-20,33.731,33.93,33.44,33.93,6900,19.7575642601232,19.874126333224,19.587114193428,19.874126333224,11779.9895237971,0.0,1.0
2011-10-21,35.14,35.14,34.616,34.9,6100,20.582870596802,20.582870596802,20.2759433289385,20.442293222208,10414.1936369801,0.0,1.0
2011-10-24,36.1701,36.4,35.46,35.9,19500,21.1862404033406,21.3209018134204,20.7703070962607,21.0280322830163,33291.2747411658,0.0,1.0
2011-10-25,35.726,35.88,35.43,35.79,3800,20.9261136864356,21.0163175018001,20.7527349244364,20.9636009863274,6487.53046238105,0.0,1.0
2011-10-26,36.39,36.39,35.72,36.29,3100,21.3150444228123,21.3150444228123,20.9225992520708,21.2564705167315,5292.45906141612,0.0,1.0
2011-10-27,38.98,39.3,37.69,37.79,73000,22.8321085903057,23.0195450897643,22.0765052018631,22.1350791079439,124628.874672057,0.0,1.0
2011-10-28,38.48,38.48,38.14,38.14,3200,22.5392390599016,22.5392390599016,22.3400877792268,22.3400877792268,5463.18354726824,0.0,1.0
2011-10-31,36.87,37.71,36.87,37.66,3900,21.5961991720003,22.0882199830792,21.5961991720003,22.0589330300388,6658.25494823317,0.0,1.0
2011-11-01,36.88,36.95,36.03,36.16,4500,21.6020565626084,21.643058296865,21.1041783609214,21.1803244388264,7682.60186334596,0.0,1.0
2011-11-02,37.66,37.66,37.17,37.17,6200,22.0589330300388,22.0589330300388,21.7719208902428,21.7719208902428,10584.9181228322,0.0,1.0
2011-11-03,38.62,39.15,38.4,38.4,6200,22.6212425284147,22.9316842306431,22.4923799350369,22.4923799350369,10584.9181228322,0.0,1.0
2011-11-04,38.01,38.37,37.58,38.35,4400,22.2639417013217,22.4748077632127,22.0120739051741,22.4630929819965,7511.87737749383,0.0,1.0
2011-11-07,38.8878,38.8878,38.21,38.21,1700,22.7781034488992,22.7781034488992,22.3810895134833,22.3810895134833,2902.31625948625,0.0,1.0
2011-11-08,38.721,38.944,38.0701,38.44,3100,22.6804021735564,22.8110219841166,22.2991446188763,22.5158094974692,5292.4590614161,0.0,1.0
2011-11-09,36.7033,37.41,36.564,37.3,5000,21.4985564705636,21.9124982648367,21.416963019393,21.8480669681478,8536.22429260661,0.0,1.0
2011-11-10,36.8501,37.34,36.8501,37.27,7600,21.5845429646902,21.8714965305802,21.5845429646902,21.8304947963236,12975.0609247621,0.0,1.0
2011-11-11,37.762,37.79,37.45,37.46,3900,22.1186784142413,22.1350791079439,21.9359278272691,21.9417852178772,6658.25494823315,0.0,1.0
2011-11-14,37.09,37.22,36.88,37.21,2500,21.7250617653781,21.8012078432832,21.6020565626084,21.7953504526751,4268.11214630332,0.0,1.0
2011-11-15,37.5895,37.7596,37.5895,37.7596,1000,22.0176384262518,22.1172726404953,22.0176384262518,22.1172726404953,1707.24485852133,0.0,1.0
2011-11-16,36.45,37.154,36.45,37.0676,900,21.3501887664608,21.7625490652698,21.3501887664608,21.711941210416,1536.52037266919,0.0,1.0
2011-11-17,35.97,36.9055,35.97,36.9055,900,21.0690340172729,21.616992908659,21.0690340172729,21.616992908659,1536.52037266919,0.0,1.0
2011-11-18,35.97,35.97,35.97,35.97,0,21.0690340172729,21.0690340172729,21.0690340172729,21.0690340172729,0,0.0,1.0
2011-11-21,35.332,35.332,35.0,35.31,9900,20.6953324964772,20.6953324964772,20.5008671282889,20.6824462371394,16901.7240993611,0.0,1.0
2011-11-22,35.0,35.0,34.92,34.995,4600,20.5008671282889,20.5008671282889,20.4540080034242,20.4979384329848,7853.32634919808,0.0,1.0
2011-11-23,34.6,34.7192,34.55,34.7192,2000,20.2665715039656,20.3363916000139,20.2372845509251,20.3363916000139,3414.48971704264,0.0,1.0
2011-11-25,34.67,34.67,34.67,34.67,200,20.3075732382221,20.3075732382221,20.3075732382221,20.3075732382221,341.448971704266,0.0,1.0
2011-11-28,35.634,35.74,35.51,35.74,1500,20.8722256928413,20.934314033287,20.7995940493011,20.934314033287,2560.86728778199,0.0,1.0
2011-11-29,35.8645,35.93,35.61,35.6899,94000,21.0072385463576,21.0456044548405,20.8581679553819,20.9049685063405,160481.016701005,0.0,1.0
2011-11-30,37.6,37.79,37.21,37.21,8200,22.0237886863903,22.1350791079439,21.7953504526751,21.7953504526751,13999.4078398749,0.0,1.0
2011-12-01,36.55,36.82,36.45,36.82,800,21.4087626725416,21.5669122189599,21.3501887664608,21.5669122189599,1365.79588681706,0.0,1.0
2011-12-02,36.615,36.68,36.615,36.68,400,21.4468357114942,21.4849087504467,21.4468357114942,21.4849087504467,682.89794340853,0.0,1.0
2011-12-05,36.43,36.57,36.27,36.57,900,21.3384739852447,21.4204774537578,21.2447557355153,21.4204774537578,1536.52037266919,0.0,1.0
2011-12-06,36.066,36.066,35.63,35.99,6700,21.1252649671105,21.1252649671105,20.8698827365981,21.080748798489,11438.5405520929,0.0,1.0
2011-12-07,35.63,35.69,35.37,35.47,2600,20.8698827365981,20.9050270802466,20.7175905807879,20.7761644868687,4438.83663215544,0.0,1.0
2011-12-08,34.79,35.2802,34.79,35.2802,1100,20.3778619255191,20.6649912131273,20.3778619255191,20.6649912131273,1877.96934437346,0.0,1.0
2011-12-09,35.6,35.6,35.6,35.6,100,20.8523105647738,20.8523105647738,20.8523105647738,20.8523105647738,170.724485852133,0.0,1.0
2011-12-12,34.1201,34.25,34.12,34.25,1700,19.9854753286837,20.0615628326827,19.9854167547776,20.0615628326827,2902.31625948625,0.0,1.0
2011-12-13,34.2,34.55,34.08,34.49,4900,20.0322758796423,20.2372845509251,19.9619871923453,20.2021402072766,8365.49980675448,0.0,1.0
2011-12-14,33.79,33.81,33.481,33.57,1100,19.7921228647109,19.803837645927,19.6111294949211,19.6632602713331,1877.96934437345,0.0,1.0
2011-12-15,33.58,33.71,33.55,33.71,1200,19.6691176619411,19.7452637398462,19.6515454901169,19.7452637398462,2048.69383022559,0.0,1.0
2011-12-16,33.7,34.03,33.7,33.7,2100,19.7394063492381,19.9327002393049,19.7394063492381,19.7394063492381,3585.21420289479,0.0,1.0
2011-12-19,32.98,33.58,32.98,33.58,19800,19.3176742254562,19.6691176619411,19.3176742254562,19.6691176619411,33803.4481987222,0.0,1.0
2011-12-20,33.73,33.73,33.6,33.72,36500,19.9277238002442,19.9277238002442,19.8509196468487,19.9218157884446,61780.5130350569,0.291504,1.0
2011-12-21,32.98,32.99,32.56,32.94,5900,19.4846229152699,19.4905309270696,19.2364864196843,19.4609908680713,9986.43909333796,0.0,1.0
2011-12-22,33.709,33.7099,33.57,33.57,2700,19.9153169754649,19.9158486965269,19.8331956114497,19.8331956114497,4570.06534779873,0.0,1.0
2011-12-23,33.3,33.58,33.15,33.47,19000,19.673679292859,19.8391036232494,19.5850591158641,19.7741154934531,32159.7191141391,0.0,1.0
2011-12-27,32.99,33.15,32.99,33.0901,1100,19.4905309270696,19.5850591158641,19.4905309270696,19.5496701251842,1861.87847502911,0.0,1.0
2011-12-28,32.54,32.9568,32.54,32.9568,3000,19.224670396085,19.4709163278947,19.224670396085,19.4709163278947,5077.85038644302,0.0,1.0
2011-12-29,32.87,33.15,32.62,32.62,3700,19.4196347854737,19.5850591158641,19.2719344904823,19.2719344904823,6262.68214327973,0.0,1.0
2011-12-30,33.19,33.368,33.03,33.03,4200,19.6086911630627,19.7138537730966,19.5141629742682,19.5141629742682,7108.99054102024,0.0,1.0
2012-01-03,33.9,33.9,33.55,33.64,3500,20.0281600008384,20.0281600008384,19.8213795878504,19.8745516940473,5924.15878418353,0.0,1.0
2012-01-04,33.39,33.39,33.39,33.39,300,19.7268513990559,19.7268513990559,19.7268513990559,19.7268513990559,507.785038644302,0.0,1.0
2012-01-05,33.22,33.22,33.22,33.22,200,19.6264151984617,19.6264151984617,19.6264151984617,19.6264151984617,338.523359096202,0.0,1.0
2012-01-06,32.85,33.07,32.85,33.0299,3100,19.4078187618744,19.5377950214668,19.4078187618744,19.5141038941502,5247.11206599112,0.0,1.0
2012-01-09,33.3799,33.3799,32.93,33.12,7800,19.7208843071382,19.7208843071382,19.4550828562716,19.5673350804651,13202.4110047519,0.0,1.0
2012-01-10,33.75,34.05,33.75,34.02,1800,19.9395398238435,20.1167801778333,19.9395398238435,20.0990561424343,3046.71023186582,0.0,1.0
2012-01-11,33.75,33.75,33.75,33.75,0,19.9395398238435,19.9395398238435,19.9395398238435,19.9395398238435,0,0.0,1.0
2012-01-12,34.27,34.333,33.773,33.9101,2500,20.2467564374257,20.2839769117636,19.9531282509828,20.0341270927561,4231.54198870253,0.0,1.0
2012-01-13,33.9,33.9,33.9,33.9,200,20.0281600008384,20.0281600008384,20.0281600008384,20.0281600008384,338.523359096202,0.0,1.0
2012-01-17,34.34,34.37,33.86,34.3199,3500,20.2881125200233,20.3058365554223,20.0045279536398,20.276237416306,5924.15878418354,0.0,1.0
2012-01-18,34.85,34.85,34.25,34.25,4400,20.5894211218059,20.5894211218059,20.2349404138264,20.2349404138264,7447.51390011642,0.0,1.0
2012-01-19,34.936,35.406,34.936,35.24,4000,20.6402300232829,20.9179065778668,20.6402300232829,20.8198335819925,6770.46718192403,0.0,1.0
2012-01-20,35.289,35.37,34.976,35.2,7800,20.8487828398108,20.896637735388,20.6638620704815,20.7962015347939,13202.4110047519,0.0,1.0
2012-01-23,35.76,35.86,35.76,35.86,500,21.1270501955747,21.1861303135712,21.1270501955747,21.1861303135712,846.308397740503,0.0,1.0
2012-01-24,35.78,35.78,35.6,35.6,400,21.138866219174,21.138866219174,21.0325220067802,21.0325220067802,677.046718192403,0.0,1.0
2012-01-25,35.65,35.65,35.65,35.65,800,21.0620620657784,21.0620620657784,21.0620620657784,21.0620620657784,1354.09343638481,0.0,1.0
2012-01-26,36.15,36.52,36.15,36.52,1000,21.3574626557613,21.5760590923486,21.3574626557613,21.5760590923486,1692.61679548101,0.0,1.0
2012-01-27,36.04,36.077,35.71,35.71,2500,21.2924745259651,21.3143341696238,21.0975101365764,21.0975101365764,4231.54198870251,0.0,1.0
2012-01-30,35.17,35.29,35.01,35.24,3600,20.7784774993949,20.8493736409908,20.6839493106004,20.8198335819925,6093.42046373163,0.0,1.0
2012-01-31,35.302,35.38,35.0101,35.32,3600,20.8564632551504,20.9025457471877,20.6840083907184,20.8670976763897,6093.42046373162,0.0,1.0
2012-02-01,35.866,35.91,35.76,35.76,1600,21.189675120651,21.2156703725695,21.1270501955747,21.1270501955747,2708.18687276962,0.0,1.0
2012-02-02,36.34,36.34,35.97,35.97,4400,21.4697148799548,21.4697148799548,21.2511184433675,21.2511184433675,7447.51390011643,0.0,1.0
2012-02-03,37.02,37.05,36.946,36.98,3600,21.8714596823315,21.8891837177305,21.827740395014,21.8478276351329,6093.42046373163,0.0,1.0
2012-02-06,36.859,36.859,36.66,36.66,2100,21.776340692357,21.776340692357,21.6587712575438,21.6587712575438,3554.49527051012,0.0,1.0
2012-02-07,36.78,36.79,36.56,36.56,1300,21.7296673991397,21.7355754109394,21.5996911395473,21.5996911395473,2200.40183412531,0.0,1.0
2012-02-08,37.9415,37.98,37.25,37.25,2600,22.4158829696699,22.4386288150986,22.0073439537236,22.0073439537236,4400.80366825062,0.0,1.0
2012-02-09,38.8301,38.98,38.66,38.98,16100,22.9408688981875,23.0294299950643,22.8403736174753,23.0294299950643,27251.1304072442,0.0,1.0
2012-02-10,37.831,38.28,37.65,37.93,6700,22.3505994392837,22.6158691690883,22.2436644257099,22.4090887561003,11340.5325297228,0.0,1.0
2012-02-13,38.2,38.279,38.02,38.02,7300,22.5686050746911,22.6152783679084,22.4622608622972,22.4622608622972,12356.1026070113,0.0,1.0
2012-02-14,37.75,38.02,37.75,38.02,5800,22.3027445437065,22.4622608622972,22.3027445437065,22.4622608622972,9817.17741378984,0.0,1.0
2012-02-15,38.15,38.639,38.15,38.52,4100,22.5390650156928,22.827966792696,22.5390650156928,22.7576614522801,6939.72886147212,0.0,1.0
2012-02-16,38.62,38.62,38.6125,38.6125,400,22.8167415702767,22.8167415702767,22.8123105614269,22.8123105614269,677.046718192402,0.0,1.0
2012-02-17,38.57,38.57,38.57,38.57,900,22.7872015112784,22.7872015112784,22.7872015112784,22.7872015112784,1523.35511593291,0.0,1.0
2012-02-21,38.899,39.09,38.83,38.83,2200,22.9815750994871,23.0944181248606,22.9408098180695,22.9408098180695,3723.75695005822,0.0,1.0
2012-02-22,39.6912,39.6928,39.3401,39.46,2400,23.449607794256,23.4505530761439,23.24217749997,23.3130145614479,4062.28030915441,0.0,1.0
2012-02-23,39.8199,39.8199,39.431,39.51,2500,23.5256439061176,23.5256439061176,23.2958813272289,23.3425546204462,4231.54198870251,0.0,1.0
2012-02-24,40.35,40.38,40.0,40.0,7300,23.8388276116174,23.8565516470164,23.6320471986294,23.6320471986294,12356.1026070114,0.0,1.0
2012-02-27,40.08,40.08,39.82,39.82,700,23.6793112930266,23.6793112930266,23.5257029862356,23.5257029862356,1184.83175683671,0.0,1.0
2012-02-28,40.08,40.14,39.84,40.0,10000,23.6793112930266,23.7147593638246,23.5375190098349,23.6320471986294,16926.1679548101,0.0,1.0
2012-02-29,40.15,40.28,39.93,40.25,5100,23.7206673756242,23.7974715290198,23.5906911160318,23.7797474936208,8632.34565695316,0.0,1.0
2012-03-01,40.02,40.13,39.74,39.74,6300,23.6438632222287,23.7088513520249,23.4784388918383,23.4784388918383,10663.4858115304,0.0,1.0
2012-03-02,40.31,40.3784,40.3,40.3784,800,23.8151955644188,23.8556063651284,23.8092875526191,23.8556063651284,1354.0934363848,0.0,1.0
2012-03-05,40.004,40.27,39.88,40.18,5800,23.6344104033492,23.7915635172201,23.5611510570335,23.7383914110232,9817.17741378986,0.0,1.0
2012-03-06,38.0008,38.48,38.0008,38.48,5100,22.4509174796419,22.7340294050815,22.4509174796419,22.7340294050815,8632.34565695313,0.0,1.0
2012-03-07,38.65,38.65,38.65,38.65,100,22.8344656056756,22.8344656056756,22.8344656056756,22.8344656056756,169.261679548101,0.0,1.0
2012-03-08,39.8499,39.89,39.41,39.422,4100,23.5433679415165,23.5670590688332,23.2834745024496,23.2905641166092,6939.72886147214,0.0,1.0
2012-03-09,40.06,40.25,40.06,40.0946,2000,23.6674952694273,23.7797474936208,23.6674952694273,23.6879369902541,3385.23359096202,0.0,1.0
2012-03-12,39.66,39.821,39.57,39.6,8700,23.431174797441,23.5262937874155,23.3780026912441,23.3957267266431,14725.7661206848,0.0,1.0
2012-03-13,40.58,40.58,39.99,40.0899,3800,23.9747118830095,23.9747118830095,23.6261391868297,23.6851602247083,6431.94382282783,0.0,1.0
2012-03-14,39.5,40.179,39.48,39.81,4400,23.3366466086465,23.7378006098433,23.3248305850472,23.5197949744359,7447.51390011644,0.0,1.0
2012-03-15,39.458,39.603,39.39,39.4399,2900,23.311832959088,23.397499130183,23.2716584788503,23.3011394577306,4908.58870689491,0.0,1.0
2012-03-16,39.398,39.71,39.398,39.69,3800,23.27638488829,23.4607148564393,23.27638488829,23.44889883284,6431.94382282783,0.0,1.0
2012-03-19,38.87,39.029,38.7626,38.89,1600,22.9644418652681,23.0583792528827,22.9009898185398,22.9762578888674,2708.18687276961,0.0,1.0
2012-03-20,37.9,37.96,37.8008,37.8008,2400,22.3913647207013,22.4268127914993,22.3327572436487,22.3327572436487,4062.28030915443,0.0,1.0
2012-03-21,37.87,37.87,37.72,37.72,1100,22.3736406853024,22.3736406853024,22.2850205083075,22.2850205083075,1861.87847502911,0.0,1.0
2012-03-22,37.11,37.98,37.11,37.98,6200,21.9246317885284,22.4386288150986,21.9246317885284,22.4386288150986,10494.2241319823,0.0,1.0
2012-03-23,37.18,37.22,37.01,37.22,3000,21.965987871126,21.9896199183246,21.8655516705318,21.9896199183246,5077.85038644303,0.0,1.0
2012-03-26,37.3,37.32,37.2,37.24,500,22.0368840127219,22.0487000363212,21.9778038947253,22.001435941924,846.308397740504,0.0,1.0
2012-03-27,37.7901,37.7901,37.5999,37.5999,900,22.3264356710231,22.3264356710231,22.2140652865936,22.2140652865936,1523.35511593291,0.0,1.0
2012-03-28,36.8,37.37,36.74,37.37,3000,21.741483422739,22.0782400953195,21.7060353519411,22.0782400953195,5077.85038644303,0.0,1.0
2012-03-29,36.51,36.69,36.36,36.69,6500,21.570151080549,21.6764952929428,21.4815309035541,21.6764952929428,11002.0091706265,0.0,1.0
2012-03-30,36.5468,36.78,36.5468,36.78,3700,21.5918925639717,21.7296673991397,21.5918925639717,21.7296673991397,6262.68214327973,0.0,1.0
2012-04-02,37.165,37.165,35.9301,35.9301,500,21.9571258534265,21.9571258534265,21.2275454762868,21.2275454762868,846.308397740505,0.0,1.0
2012-04-03,36.89,37.33,36.89,37.33,1400,21.7946555289359,22.0546080481209,21.7946555289359,22.0546080481209,2369.66351367342,0.0,1.0
2012-04-04,36.6499,36.6499,36.1,36.1,900,21.6528041656262,21.6528041656262,21.327922596763,21.327922596763,1523.35511593291,0.0,1.0
2012-04-05,36.86,36.86,36.18,36.18,300,21.776931493537,21.776931493537,21.3751866911603,21.3751866911603,507.785038644302,0.0,1.0
2012-04-09,36.76,36.76,36.76,36.76,300,21.7178513755404,21.7178513755404,21.7178513755404,21.7178513755404,507.785038644303,0.0,1.0
2012-04-10,36.299,36.5,36.09,36.5,2800,21.4454920315762,21.5642430687493,21.3220145849634,21.5642430687493,4739.32702734682,0.0,1.0
2012-04-11,36.58,36.65,36.502,36.65,1900,21.6115071631466,21.6528632457442,21.5654246711092,21.6528632457442,3215.97191141391,0.0,1.0
2012-04-12,37.83,37.84,37.26,37.34,9000,22.3500086381037,22.3559166499034,22.0132519655233,22.0605160599205,15233.5511593291,0.0,1.0
2012-04-13,36.9,37.26,36.9,37.26,6000,21.8005635407356,22.0132519655233,21.8005635407356,22.0132519655233,10155.7007728861,0.0,1.0
2012-04-16,36.72,37.17,36.72,37.17,400,21.6942193283418,21.9600798593264,21.6942193283418,21.9600798593264,677.046718192402,0.0,1.0
2012-04-17,37.04,37.1,36.82,36.82,1400,21.8832757059308,21.9187237767288,21.7532994463383,21.7532994463383,2369.66351367341,0.0,1.0
2012-04-18,37.1299,37.1299,36.946,37.0,800,21.9363887320097,21.9363887320097,21.827740395014,21.8596436587322,1354.09343638481,0.0,1.0
2012-04-19,36.804,37.17,36.804,37.17,1200,21.7438466274589,21.9600798593264,21.7438466274589,21.9600798593264,2031.14015457721,0.0,1.0
2012-04-20,37.4,37.4,37.4,37.4,300,22.0959641307185,22.0959641307185,22.0959641307185,22.0959641307185,507.785038644302,0.0,1.0
2012-04-23,36.81,36.85,36.4701,36.8,2700,21.7473914345387,21.7710234817373,21.5465781134683,21.741483422739,4570.06534779872,0.0,1.0
2012-04-24,36.84,36.89,36.55,36.55,9900,21.7651154699377,21.7946555289359,21.5937831277476,21.5937831277476,16756.906275262,0.0,1.0
2012-04-25,37.09,37.19,37.0,37.13,4500,21.9128157649291,21.9718958829257,21.8596436587322,21.9364478121277,7616.77557966454,0.0,1.0
2012-04-26,37.2999,37.2999,36.76,36.76,600,22.0368249326039,22.0368249326039,21.7178513755404,21.7178513755404,1015.57007728861,0.0,1.0
2012-04-27,36.86,37.3699,36.86,37.3699,1800,21.776931493537,22.0781810152015,21.776931493537,22.0781810152015,3046.71023186581,0.0,1.0
2012-04-30,36.66,36.66,36.62,36.62,300,21.6587712575438,21.6587712575438,21.6351392103452,21.6351392103452,507.785038644303,0.0,1.0
2012-05-01,37.56,37.56,37.51,37.51,400,22.190492319513,22.190492319513,22.1609522605147,22.1609522605147,677.046718192403,0.0,1.0
2012-05-02,37.028,37.036,37.028,37.036,400,21.8761860917712,21.8809125012109,21.8761860917712,21.8809125012109,677.046718192404,0.0,1.0
2012-05-03,37.23,37.23,37.02,37.16,8800,21.9955279301243,21.9955279301243,21.8714596823315,21.9541718475267,14895.0278002329,0.0,1.0
2012-05-04,36.68,36.9,36.64,36.83,4900,21.6705872811431,21.8005635407356,21.6469552339445,21.759207458138,8293.82229785696,0.0,1.0
2012-05-07,36.92,36.92,36.6,36.6,1300,21.8123795643349,21.8123795643349,21.6233231867459,21.6233231867459,2200.40183412531,0.0,1.0
2012-05-08,36.1,36.75,36.1,36.75,7100,21.327922596763,21.7119433637407,21.327922596763,21.7119433637407,12017.5792479152,0.0,1.0
2012-05-09,35.877,36.06,35.65,35.82,3000,21.1961739336307,21.3042905495644,21.0620620657784,21.1624982663726,5077.85038644301,0.0,1.0
2012-05-10,35.68,35.72,35.68,35.72,600,21.0797861011774,21.103418148376,21.0797861011774,21.103418148376,1015.57007728861,0.0,1.0
2012-05-11,35.68,35.73,35.54,35.54,2900,21.0797861011774,21.1093261601757,20.9970739359822,20.9970739359822,4908.58870689493,0.0,1.0
2012-05-14,34.95,35.11,34.88,35.11,1400,20.6485012398024,20.7430294285969,20.6071451572048,20.7430294285969,2369.66351367341,0.0,1.0
2012-05-15,34.43,34.92,34.43,34.74,8500,20.3412846262202,20.6307772044035,20.3412846262202,20.5244329920096,14387.2427615886,0.0,1.0
2012-05-16,34.122,34.18,33.9505,33.96,1600,20.1593178627908,20.1935843312288,20.0579954604267,20.0636080716363,2708.18687276961,0.0,1.0
2012-05-17,33.75,34.08,33.75,34.01,1500,19.9395398238435,20.1345042132322,19.9395398238435,20.0931481306346,2538.92519322152,0.0,1.0
2012-05-18,33.2956,33.4922,33.2956,33.492,2300,19.6710797676671,19.7872312796484,19.6710797676671,19.7871131194124,3893.01862960632,0.0,1.0
2012-05-21,33.3,33.3,33.3,33.3,0,19.673679292859,19.673679292859,19.673679292859,19.673679292859,0,0.0,1.0
2012-05-22,34.04,34.36,34.04,34.36,2000,20.1108721660336,20.2999285436226,20.1108721660336,20.2999285436226,3385.23359096202,0.0,1.0
2012-05-23,33.77,33.88,33.3801,33.88,600,19.9513558474429,20.0163439772391,19.7210024673742,20.0163439772391,1015.5700772886,0.0,1.0
2012-05-24,33.5,33.95,33.494,33.95,2000,19.7918395288521,20.0577000598367,19.7882947217723,20.0577000598367,3385.23359096202,0.0,1.0
2012-05-25,33.32,33.38,33.32,33.38,1100,19.6854953164583,19.7209433872562,19.6854953164583,19.7209433872562,1861.87847502911,0.0,1.0
2012-05-29,34.22,34.4234,34.22,34.4234,1400,20.2172163784274,20.3373853384325,20.2172163784274,20.3373853384325,2369.66351367342,0.0,1.0
2012-05-30,34.0321,34.08,34.03,34.08,1900,20.1062048367119,20.1345042132322,20.1049641542339,20.1345042132322,3215.97191141391,0.0,1.0
2012-05-31,33.97,34.24,33.5931,33.93,5500,20.069516083436,20.2290324020268,19.8468431187069,20.0458840362374,9309.39237514555,0.0,1.0
2012-06-01,33.539,33.539,33.29,33.4,1200,19.8148807748708,19.8148807748708,19.6677712810593,19.7327594108555,2031.14015457721,0.0,1.0
2012-06-04,33.14,33.33,32.9,33.33,1900,19.5791511040644,19.6914033282579,19.4373588208727,19.6914033282579,3215.97191141392,0.0,1.0
2012-06-05,33.21,33.21,32.9,32.9,600,19.620507186662,19.620507186662,19.4373588208727,19.4373588208727,1015.57007728861,0.0,1.0
2012-06-06,33.6999,33.6999,33.39,33.39,400,19.9099406847273,19.9099406847273,19.7268513990559,19.7268513990559,677.046718192402,0.0,1.0
2012-06-07,34.28,34.66,34.27,34.38,1300,20.2526644492254,20.4771688976124,20.2467564374257,20.311744567222,2200.40183412531,0.0,1.0
2012-06-08,33.56,33.56,33.31,33.31,1600,19.8272875996501,19.8272875996501,19.6795873046586,19.6795873046586,2708.18687276961,0.0,1.0
2012-06-11,33.55,33.55,33.55,33.55,100,19.8213795878504,19.8213795878504,19.8213795878504,19.8213795878504,169.261679548101,0.0,1.0
2012-06-12,34.32,34.32,34.02,34.02,500,20.276296496424,20.276296496424,20.0990561424343,20.0990561424343,846.308397740504,0.0,1.0
2012-06-13,34.09,34.33,34.0626,34.0626,600,20.1404122250319,20.2822045082237,20.1242242727008,20.1242242727008,1015.5700772886,0.0,1.0
2012-06-14,34.09,34.09,34.09,34.09,0,20.1404122250319,20.1404122250319,20.1404122250319,20.1404122250319,0,0.0,1.0
2012-06-15,34.44,34.46,34.15,34.23,7400,20.3471926380199,20.3590086616192,20.1758602958298,20.2231243902271,12525.3642865595,0.0,1.0
2012-06-18,34.44,34.44,34.44,34.44,0,20.3471926380199,20.3471926380199,20.3471926380199,20.3471926380199,0,0.0,1.0
2012-06-19,35.05,35.2,35.03,35.09,6000,20.707581357799,20.7962015347939,20.6957653341997,20.7312134049976,10155.700772886,0.0,1.0
2012-06-20,34.6201,34.94,34.62,34.94,2600,20.4535959305317,20.6425932280028,20.4535368504137,20.6425932280028,4400.80366825063,0.0,1.0
2012-06-21,33.27,33.78,33.27,33.78,400,19.9769588073779,20.2831881128111,19.9769588073779,20.2831881128111,666.167464643571,0.543336,1.0
2012-06-22,32.61,33.74,32.6,33.74,900,19.5806620591702,20.2591701280712,19.5746575629852,20.2591701280712,1498.87679544804,0.0,1.0
2012-06-25,32.74,32.95,32.73,32.95,2900,19.6587205095747,19.784814929459,19.6527160133898,19.784814929459,4829.71411866591,0.0,1.0
2012-06-26,32.9261,33.22,32.9261,33.0881,1300,19.7704641835769,19.946936326453,19.7704641835769,19.8677370217733,2165.04426009161,0.0,1.0
2012-06-27,32.93,32.93,32.93,32.93,0,19.772805937089,19.772805937089,19.772805937089,19.772805937089,0,0.0,1.0
2012-06-28,32.69,32.82,32.59,32.74,9500,19.6286980286499,19.7067564790544,19.5686530668003,19.6587205095747,15821.4772852849,0.0,1.0
2012-06-29,33.418,33.51,33.38,33.41,900,20.0658253509153,20.121066715817,20.0430082654125,20.0610217539674,1498.87679544804,0.0,1.0
2012-07-02,33.42,33.42,33.42,33.42,0,20.0670262501523,20.0670262501523,20.0670262501523,20.0670262501523,0,0.0,1.0
2012-07-03,33.8801,33.8801,33.74,33.74,200,20.3432931196226,20.3432931196226,20.2591701280712,20.2591701280712,333.083732321786,0.0,1.0
2012-07-05,33.88,33.88,33.88,33.88,0,20.3432330746607,20.3432330746607,20.3432330746607,20.3432330746607,0,0.0,1.0
2012-07-06,33.61,33.87,33.61,33.87,200,20.1811116776667,20.3372285784757,20.1811116776667,20.3372285784757,333.083732321786,0.0,1.0
2012-07-09,33.543,33.62,33.543,33.61,1100,20.1408815532274,20.1871161738516,20.1408815532274,20.1811116776667,1831.96052776983,0.0,1.0
2012-07-10,33.46,33.56,33.43,33.56,2600,20.0910442348922,20.1510891967418,20.0730307463373,20.1510891967418,4330.08852018322,0.0,1.0
2012-07-11,33.5983,33.6,33.53,33.6,2100,20.1740864171303,20.1751071814817,20.1330757081869,20.1751071814817,3497.37918937875,0.0,1.0
2012-07-12,33.409,33.409,33.34,33.34,300,20.0604213043489,20.0604213043489,20.0189902806726,20.0189902806726,499.625598482679,0.0,1.0
2012-07-13,33.8165,33.83,33.58,33.58,800,20.3051045238862,20.3132105937359,20.1630981891118,20.1630981891118,1332.33492928714,0.0,1.0
2012-07-16,33.3399,33.3399,33.26,33.26,1400,20.0189302357108,20.0189302357108,19.9709543111929,19.9709543111929,2331.5861262525,0.0,1.0
2012-07-17,33.33,33.33,33.33,33.33,200,20.0129857844876,20.0129857844876,20.0129857844876,20.0129857844876,333.083732321787,0.0,1.0
2012-07-18,33.05,33.23,32.9311,32.9311,10800,19.8448598913086,19.952940822638,19.7734664316694,19.7734664316694,17986.5215453765,0.0,1.0
2012-07-19,33.1,33.14,32.9,32.9,1900,19.8748823722335,19.8989003569733,19.7547924485342,19.7547924485342,3164.29545705696,0.0,1.0
2012-07-20,32.32,32.49,32.22,32.47,9300,19.4065316698062,19.5086081049506,19.3464867079566,19.4965991125807,15488.3935529631,0.0,1.0
2012-07-23,32.1899,32.19,31.62,31.62,7900,19.3284131744398,19.3284732194017,18.9862169368587,18.9862169368587,13156.8074267106,0.0,1.0
2012-07-24,32.19,32.19,32.19,32.19,0,19.3284732194017,19.3284732194017,19.3284732194017,19.3284732194017,0,0.0,1.0
2012-07-25,31.8299,31.8299,31.59,31.82,1400,19.1122513117811,19.1122513117811,18.9682034483038,19.106306860558,2331.5861262525,0.0,1.0
2012-07-26,31.87,31.87,31.87,31.87,100,19.1363293414828,19.1363293414828,19.1363293414828,19.1363293414828,166.541866160893,0.0,1.0
2012-07-27,32.41,32.41,32.41,32.41,100,19.4605721354709,19.4605721354709,19.4605721354709,19.4605721354709,166.541866160893,0.0,1.0
2012-07-30,31.62,31.62,31.5,31.5,300,18.9862169368587,18.9862169368587,18.9141629826391,18.9141629826391,499.625598482679,0.0,1.0
2012-07-31,31.4,31.498,31.37,31.37,1200,18.8541180207894,18.9129620834021,18.8361045322345,18.8361045322345,1998.50239393072,0.0,1.0
2012-08-01,31.82,31.82,31.68,31.68,900,19.106306860558,19.106306860558,19.0222439139685,19.0222439139685,1498.87679544804,0.0,1.0
2012-08-02,31.29,31.64,31.29,31.4,7100,18.7880685627548,18.9982259292286,18.7880685627548,18.8541180207894,11824.4724974234,0.0,1.0
2012-08-03,31.442,31.7,31.442,31.7,300,18.8793369047663,19.0342529063384,18.8793369047663,19.0342529063384,499.625598482679,0.0,1.0
2012-08-06,32.47,32.52,32.38,32.4,3800,19.4965991125807,19.5266215935055,19.442558646916,19.4545676392859,6328.59091411393,0.0,1.0
2012-08-07,32.82,32.86,32.6,32.6,1300,19.7067564790544,19.7307744637943,19.5746575629852,19.5746575629852,2165.04426009162,0.0,1.0
2012-08-08,32.61,32.61,32.25,32.25,200,19.5806620591702,19.5806620591702,19.3645001965114,19.3645001965114,333.083732321786,0.0,1.0
2012-08-09,32.84,33.13,32.72,33.13,6600,19.7187654714244,19.8928958607884,19.6467115172048,19.8928958607884,10991.7631666189,0.0,1.0
2012-08-10,32.8,32.84,32.73,32.77,11000,19.6947474866845,19.7187654714244,19.6527160133898,19.6767339981296,18319.6052776983,0.0,1.0
2012-08-13,32.65,32.65,32.6,32.6,400,19.60468004391,19.60468004391,19.5746575629852,19.5746575629852,666.167464643574,0.0,1.0
2012-08-14,32.54,32.63,32.03,32.03,1400,19.5386305858754,19.5926710515401,19.2324012804422,19.2324012804422,2331.58612625251,0.0,1.0
2012-08-15,32.53,32.55,32.53,32.54,900,19.5326260896905,19.5446350820604,19.5326260896905,19.5386305858754,1498.87679544804,0.0,1.0
2012-08-16,32.64,32.7,32.64,32.7,400,19.5986755477251,19.6347025248349,19.5986755477251,19.6347025248349,666.167464643572,0.0,1.0
2012-08-17,32.35,32.66,32.35,32.66,1300,19.4245451583611,19.610684540095,19.4245451583611,19.610684540095,2165.04426009161,0.0,1.0
2012-08-20,32.49,32.53,32.3001,32.3001,300,19.5086081049506,19.5326260896905,19.3945827223981,19.3945827223981,499.62559848268,0.0,1.0
2012-08-21,33.07,33.07,32.293,32.99,7800,19.8568688836786,19.8568688836786,19.3903195301068,19.8088329141988,12990.2655605496,0.0,1.0
2012-08-22,32.3101,32.7,32.1301,32.1301,2700,19.4005872185831,19.6347025248349,19.2925062872537,19.2925062872537,4496.63038634411,0.0,1.0
2012-08-23,32.86,32.95,32.652,32.95,1400,19.7307744637943,19.784814929459,19.605880943147,19.784814929459,2331.5861262525,0.0,1.0
2012-08-24,32.7789,32.78,32.2587,32.2587,3100,19.6820779997342,19.6827384943146,19.3697241081924,19.3697241081924,5162.7978509877,0.0,1.0
2012-08-27,32.3093,32.4099,32.15,32.2,800,19.4001068588883,19.460512090509,19.3044552346618,19.3344777155866,1332.33492928715,0.0,1.0
2012-08-28,32.14,32.28,31.81,31.81,1800,19.2984507384768,19.3825136850663,19.100302364373,19.100302364373,2997.75359089608,0.0,1.0
2012-08-29,32.56,32.56,31.8115,31.8657,600,19.5506395782454,19.5506395782454,19.1012030388007,19.1337474081232,999.251196965357,0.0,1.0
2012-08-30,32.56,32.56,32.56,32.56,0,19.5506395782454,19.5506395782454,19.5506395782454,19.5506395782454,0,0.0,1.0
2012-08-31,31.8,32.03,31.66,31.66,2900,19.094297868188,19.2324012804422,19.0102349215985,19.0102349215985,4829.71411866591,0.0,1.0
2012-09-04,31.8,31.8,31.8,31.8,0,19.094297868188,19.094297868188,19.094297868188,19.094297868188,0,0.0,1.0
2012-09-05,31.41,31.7122,31.08,31.7122,16000,18.8601225169744,19.041578391684,18.6619741428706,19.041578391684,26646.6985857429,0.0,1.0
2012-09-06,32.0,32.36,31.7,31.8,10500,19.2143877918873,19.4305496545461,19.0342529063384,19.094297868188,17486.8959468938,0.0,1.0
2012-09-07,32.82,32.82,32.82,32.82,700,19.7067564790544,19.7067564790544,19.7067564790544,19.7067564790544,1165.79306312625,0.0,1.0
2012-09-10,32.61,32.75,32.5382,32.75,3200,19.5806620591702,19.6647250057597,19.5375497765621,19.6647250057597,5329.33971714858,0.0,1.0
2012-09-11,32.83,32.9,32.7,32.7,3500,19.7127609752394,19.7547924485342,19.6347025248349,19.6347025248349,5828.96531563126,0.0,1.0
2012-09-12,32.944,33.12,32.78,33.12,4200,19.781212231748,19.8868913646034,19.6827384943146,19.8868913646034,6994.75837875752,0.0,1.0
2012-09-13,33.17,33.91,33.17,33.25,3800,19.9169138455282,20.3612465632156,19.9169138455282,19.9649498150079,6328.59091411395,0.0,1.0
2012-09-14,33.76,34.17,33.49,33.81,5200,20.2711791204411,20.5173634640247,20.1090577234471,20.301201601366,8660.17704036646,0.0,1.0
2012-09-17,33.04,33.04,32.96,33.0,700,19.8388553951237,19.8388553951237,19.7908194256439,19.8148374103838,1165.79306312625,0.0,1.0
2012-09-18,33.22,33.33,33.13,33.29,8900,19.946936326453,20.0129857844876,19.8928958607884,19.9889677997478,14822.2260883195,0.0,1.0
2012-09-19,33.09,33.1589,33.0301,33.0301,1500,19.8688778760485,19.9102488547629,19.8329109439005,19.8329109439005,2498.1279924134,0.0,1.0
2012-09-20,33.0001,33.15,33.0,33.0,1000,19.8148974553457,19.9049048531583,19.8148374103838,19.8148374103838,1665.41866160893,0.0,1.0
2012-09-21,33.1983,33.1983,33.1983,33.1983,100,19.9339065697317,19.9339065697317,19.9339065697317,19.9339065697317,166.541866160893,0.0,1.0
2012-09-24,33.22,33.22,32.76,33.0,16200,19.946936326453,19.946936326453,19.6707295019446,19.8148374103838,26979.7823180647,0.0,1.0
2012-09-25,32.6225,33.28,32.6225,33.28,5800,19.5881676794014,19.9829633035628,19.5881676794014,19.9829633035628,9659.4282373318,0.0,1.0
2012-09-26,32.48,32.56,32.24,32.56,5400,19.5026036087656,19.5506395782454,19.3584957003265,19.5506395782454,8993.26077268825,0.0,1.0
2012-09-27,32.8352,32.89,32.7,32.89,1000,19.7158833132556,19.7487879523492,19.6347025248349,19.7487879523492,1665.41866160893,0.0,1.0
2012-09-28,32.84,32.84,32.84,32.84,0,19.7187654714244,19.7187654714244,19.7187654714244,19.7187654714244,0,0.0,1.0
2012-10-01,33.1317,33.7499,33.13,33.13,3200,19.8939166251398,20.2651145792943,19.8928958607884,19.8928958607884,5329.33971714858,0.0,1.0
2012-10-02,33.13,33.13,33.13,33.13,0,19.8928958607884,19.8928958607884,19.8928958607884,19.8928958607884,0,0.0,1.0
2012-10-03,33.2,33.2,33.2,33.2,600,19.9349273340831,19.9349273340831,19.9349273340831,19.9349273340831,999.25119696536,0.0,1.0
2012-10-04,33.7599,33.7599,33.67,33.67,900,20.2711190754793,20.2711190754793,20.2171386547764,20.2171386547764,1498.87679544804,0.0,1.0
2012-10-05,33.99,34.25,33.58,33.58,3700,20.4092825326953,20.5653994335044,20.1630981891118,20.1630981891118,6162.04904795306,0.0,1.0
2012-10-08,33.75,33.81,33.75,33.81,400,20.2651746242562,20.301201601366,20.2651746242562,20.301201601366,666.167464643572,0.0,1.0
2012-10-09,33.54,33.89,33.54,33.7501,2400,20.1390802043719,20.3492375708457,20.1390802043719,20.265234669218,3997.00478786144,0.0,1.0
2012-10-10,34.0099,34.0799,33.62,34.0,7500,20.4212314801034,20.4632629533982,20.1871161738516,20.4152870288803,12490.639962067,0.0,1.0
2012-10-11,34.12,34.245,33.62,33.62,4600,20.4873409830999,20.5623971854119,20.1871161738516,20.1871161738516,7660.92584340107,0.0,1.0
2012-10-12,34.17,34.27,34.03,34.2,4300,20.5173634640247,20.5774084258743,20.4333005174352,20.5353769525796,7161.3002449184,0.0,1.0
2012-10-15,34.45,34.502,34.1,34.2,3700,20.6854893572037,20.7167127373655,20.4753319907299,20.5353769525796,6162.04904795305,0.0,1.0
2012-10-16,34.628,35.0,34.4601,34.79,61500,20.7923693892961,21.0157366473768,20.6915538983505,20.8896422274925,102423.247688949,0.0,1.0
2012-10-17,35.01,35.01,34.47,34.47,500,21.0217411435617,21.0217411435617,20.6974983495736,20.6974983495736,832.709330804467,0.0,1.0
2012-10-18,35.5965,35.68,35.16,35.6,4600,21.3739048448099,21.4240423879544,21.1118085863362,21.3760064184747,7660.92584340109,0.0,1.0
2012-10-19,35.25,35.45,34.97,35.45,14100,21.1658490520009,21.2859389757002,20.9977231588219,21.2859389757002,23482.4031286859,0.0,1.0
2012-10-22,35.55,35.822,35.5,35.55,49500,21.3459839375498,21.5093062337809,21.315961456625,21.3459839375498,82438.2237496422,0.0,1.0
2012-10-23,34.81,35.22,34.8,35.2,9900,20.9016512198624,21.147835563446,20.8956467236775,21.1358265710761,16487.6447499285,0.0,1.0
2012-10-24,36.0914,36.32,35.87,35.87,6400,21.6710673610038,21.8083301437921,21.5381278154687,21.5381278154687,10658.6794342972,0.0,1.0
2012-10-25,36.0292,36.0292,35.74,35.78,1700,21.6337193947333,21.6337193947333,21.4600693650642,21.484087349804,2831.21172473519,0.0,1.0
2012-10-26,35.4999,35.64,35.44,35.64,3000,21.3159014116632,21.4000244032145,21.2799344795152,21.4000244032145,4996.25598482678,0.0,1.0
2012-10-31,35.39,36.03,35.348,36.03,4500,21.2499119985904,21.6341997544281,21.2246931146135,21.6341997544281,7494.38397724019,0.0,1.0
2012-11-01,36.8,36.9283,36.24,36.25,23100,22.0965459606704,22.1735836467235,21.7602941743124,21.7662986704974,38471.1710831664,0.0,1.0
2012-11-02,36.2835,36.84,36.2835,36.84,8100,21.786413732717,22.1205639454103,21.786413732717,22.1205639454103,13489.8911590323,0.0,1.0
2012-11-05,36.862,36.97,36.74,36.97,3500,22.1337738370172,22.1986223958148,22.0605189835606,22.1986223958148,5828.96531563127,0.0,1.0
2012-11-06,37.19,37.27,37.0117,37.0999,7000,22.3307213118841,22.3787572813638,22.2236611449061,22.2766208012575,11657.9306312625,0.0,1.0
2012-11-07,36.48,36.56,36.05,36.27,12700,21.9044020827515,21.9524380522313,21.6462087467981,21.7783076628673,21150.8170024335,0.0,1.0
2012-11-08,36.14,36.2906,36.11,36.2906,1300,21.7002492124628,21.7906769250083,21.6822357239079,21.7906769250083,2165.04426009161,0.0,1.0
2012-11-09,36.3001,36.3001,36.3001,36.3001,300,21.796381196384,21.796381196384,21.796381196384,21.796381196384,499.625598482681,0.0,1.0
2012-11-12,36.18,36.3,36.0,36.1731,3800,21.7242671972026,21.7963211514222,21.6161862658732,21.720124094835,6328.59091411395,0.0,1.0
2012-11-13,35.66,35.75,35.574,35.6399,4500,21.4120333955844,21.4660738612491,21.3603947283937,21.3999643582527,7494.38397724021,0.0,1.0
2012-11-14,35.51,35.76,35.51,35.74,7100,21.32196595281,21.4720783574341,21.32196595281,21.4600693650642,11824.4724974234,0.0,1.0
2012-11-15,35.7,35.7,35.6,35.62,800,21.4360513803243,21.4360513803243,21.3760064184747,21.3880154108446,1332.33492928715,0.0,1.0
2012-11-16,35.6453,35.6453,35.6453,35.6453,300,21.4032067861925,21.4032067861925,21.4032067861925,21.4032067861925,499.625598482681,0.0,1.0
2012-11-19,36.54,36.73,35.97,35.97,1700,21.9404290598613,22.0545144873757,21.5981727773183,21.5981727773183,2831.21172473519,0.0,1.0
2012-11-20,36.02,36.21,36.02,36.21,400,21.6281952582432,21.7422806857575,21.6281952582432,21.7422806857575,666.167464643572,0.0,1.0
2012-11-21,36.22,36.22,36.11,36.11,600,21.7482851819425,21.7482851819425,21.6822357239079,21.6822357239079,999.251196965358,0.0,1.0
2012-11-23,36.742,36.742,36.63,36.63,1100,22.0617198827976,22.0617198827976,21.994469525526,21.994469525526,1831.96052776983,0.0,1.0
2012-11-26,36.982,37.05,36.63,36.63,3100,22.2058277912368,22.2466583652945,21.994469525526,21.994469525526,5162.79785098769,0.0,1.0
2012-11-27,36.72,36.97,36.66,36.67,16900,22.0485099911907,22.1986223958148,22.0124830140809,22.0184875102659,28145.575381191,0.0,1.0
2012-11-28,36.75,36.75,36.3,36.55,10500,22.0665234797456,22.0665234797456,21.7963211514222,21.9464335560463,17486.8959468938,0.0,1.0
2012-11-29,37.0,37.14,36.83,37.14,6500,22.2166358843697,22.3006988309592,22.1145594492253,22.3006988309592,10825.2213004581,0.0,1.0
2012-11-30,36.97,36.9901,36.83,36.8301,2400,22.1986223958148,22.2106914331466,22.1145594492253,22.1146194941872,3997.00478786144,0.0,1.0
2012-12-03,37.13,37.2999,37.1,37.2,2800,22.2946943347743,22.3967107249568,22.2766808462194,22.336725808069,4663.172252505,0.0,1.0
2012-12-04,37.3699,37.3699,37.3699,37.3699,200,22.4387421982516,22.4387421982516,22.4387421982516,22.4387421982516,333.083732321786,0.0,1.0
2012-12-05,37.9,37.9801,37.79,37.79,5000,22.7570405410166,22.8051365554581,22.6909910829819,22.6909910829819,8327.09330804464,0.0,1.0
2012-12-06,37.9,38.02,37.75,38.02,2300,22.7570405410166,22.8290944952361,22.6669730982421,22.8290944952361,3830.46292170054,0.0,1.0
2012-12-07,38.41,38.46,37.9101,37.9101,5300,23.0632698464498,23.0932923273746,22.7631050821634,22.7631050821634,8826.71890652732,0.0,1.0
2012-12-10,38.806,38.999,38.35,38.36,12800,23.3010478953744,23.4169346717442,23.02724286934,23.0332473655249,21317.3588685943,0.0,1.0
2012-12-11,38.7499,38.81,38.48,38.59,3100,23.2673626717767,23.3034496938483,23.1053013197445,23.1713507777791,5162.79785098769,0.0,1.0
2012-12-12,38.89,39.03,38.88,39.03,500,23.3514856633281,23.4355486099176,23.3454811671431,23.4355486099176,832.709330804465,0.0,1.0
2012-12-13,38.46,38.46,38.32,38.39,2900,23.0932923273746,23.0932923273746,23.0092293807851,23.0512608540798,4829.7141186659,0.0,1.0
2012-12-14,39.12,39.18,38.59,38.59,5200,23.4895890755823,23.525616052692,23.1713507777791,23.1713507777791,8660.17704036643,0.0,1.0
2012-12-17,39.12,39.12,39.12,39.12,100,23.4895890755823,23.4895890755823,23.4895890755823,23.4895890755823,166.541866160893,0.0,1.0
2012-12-18,39.158,39.26,38.5201,38.75,37500,23.7811542004325,23.8431001049334,23.3937493721866,23.5333705824292,61747.4235112312,0.447578,1.0
2012-12-19,39.22,39.5,39.22,39.5,18000,23.8188075933644,23.9888551743471,23.8188075933644,23.9888551743471,29638.763285391,0.0,1.0
2012-12-20,39.75,39.791,39.17,39.7399,5500,24.1406833716531,24.1655831960113,23.7884419539032,24.134549512482,9056.28878164724,0.0,1.0
2012-12-21,39.52,39.52,39.22,39.22,12100,24.0010014301316,24.0010014301316,23.8188075933644,23.8188075933644,19923.8353196239,0.0,1.0
2012-12-24,39.58,39.89,39.27,39.78,15400,24.0374401974851,24.2257071621445,23.8491732328256,24.1589027553299,25357.6085886122,0.0,1.0
2012-12-26,40.0,40.35,39.8,40.26,28900,24.2925115689591,24.5050710451875,24.1710490111143,24.4504128941574,47586.6810526555,0.0,1.0
2012-12-27,40.21,40.32,39.7999,40.11,31100,24.4200472546962,24.4868516615108,24.1709882798354,24.3593159757738,51209.1965653142,0.0,1.0
2012-12-28,40.38,40.5,39.96,40.31,32100,24.5232904288642,24.5961679635711,24.2682190573902,24.4807785336186,52855.7945256139,0.0,1.0
2012-12-31,41.09,41.37,40.7,40.83,15200,24.9544825092133,25.124530090196,24.7176305214159,24.796581184015,25028.2889965523,0.0,1.0
2013-01-02,42.29,42.63,41.96,42.6,18100,25.683257856282,25.8897442046182,25.4828446358381,25.8715248209415,29803.4230814209,0.0,1.0
2013-01-03,42.56,42.8799,42.42,42.7099,13300,25.8472323093725,26.0415116706453,25.7622085188812,25.9382684964772,21899.7528719833,0.0,1.0
2013-01-04,42.9334,43.16,42.4001,43.16,6400,26.0740029048687,26.2116199829069,25.7501229943756,26.2116199829069,10538.2269459168,0.0,1.0
2013-01-07,43.71,44.17,43.53,43.53,10800,26.5456420169801,26.8250059000231,26.4363257149198,26.4363257149198,17783.2579712345,0.0,1.0
2013-01-08,43.2899,43.44,42.99,43.29,10100,26.2905099142271,26.3816675638896,26.1083768087388,26.290570645506,16630.6393990249,0.0,1.0
2013-01-09,43.76,44.17,43.7,43.7,158100,26.5760076564413,26.8250059000231,26.5395688890878,26.5395688890878,260327.13752335,0.0,1.0
2013-01-10,44.2753,44.2899,43.91,44.27,12100,26.8889559367284,26.8978227034511,26.6671045748249,26.8857371789455,19923.8353196239,0.0,1.0
2013-01-11,43.4799,43.82,43.11,43.81,71000,26.4058993441797,26.6124464237947,26.1812543434457,26.6063732959025,116908.455181264,0.0,1.0
2013-01-14,43.85,44.02,43.62,43.98,45700,26.6306658074714,26.7339089816395,26.4909838659499,26.7096164700706,75249.5267856871,0.0,1.0
2013-01-15,43.9,44.11,43.75,44.11,15300,26.6610314469326,26.7885671326697,26.569934528549,26.7885671326697,25192.9487925823,0.0,1.0
2013-01-16,43.89,43.9628,43.59,43.7,9800,26.6549583190404,26.6991706900959,26.4727644822732,26.5395688890878,16136.6600109351,0.0,1.0
2013-01-17,43.9865,44.1098,43.51,43.62,8500,26.7135640032005,26.7884456701118,26.4241794591353,26.4909838659499,13996.0826625457,0.0,1.0
2013-01-18,44.02,44.41,43.9,44.41,29100,26.7339089816395,26.9707609694369,26.6610314469326,26.9707609694369,47916.0006447154,0.0,1.0
2013-01-22,44.69,44.8,44.57,44.57,33800,27.1408085504196,27.2076129572342,27.0679310157127,27.0679310157127,55655.0110581229,0.0,1.0
2013-01-23,44.3538,44.83,44.26,44.83,36400,26.9366299906825,27.2258323409109,26.8796640510533,27.2258323409109,59936.1657549016,0.0,1.0
2013-01-24,44.4092,44.559,44.33,44.44,6500,26.9702751192055,27.0612505750312,26.922175946299,26.9889803531136,10702.8867419467,0.0,1.0
2013-01-25,43.2001,43.75,43.072,43.75,22500,26.2359732257548,26.569934528549,26.1581764574552,26.569934528549,37048.4541067386,0.0,1.0
2013-01-28,43.0,43.39,43.0,43.33,48200,26.1144499366311,26.3513019244284,26.1144499366311,26.314863157075,79366.0216864356,0.0,1.0
2013-01-29,43.9,43.9,43.01,43.07,39300,26.6610314469326,26.6610314469326,26.1205230645233,26.1569618318767,64711.2998397703,0.0,1.0
2013-01-30,43.95,44.16,43.65,44.16,12300,26.6913970863938,26.8189327721309,26.5092032496266,26.8189327721309,20253.1549116838,0.0,1.0
2013-01-31,43.5,43.95,43.44,43.95,13800,26.4181063312431,26.6913970863938,26.3816675638896,26.6913970863938,22723.051852133,0.0,1.0
2013-02-01,44.15,44.35,43.95,44.23,92400,26.8128596442386,26.9343222020834,26.6913970863938,26.8614446673766,152145.651531674,0.0,1.0
2013-02-04,43.21,44.32,43.02,44.15,13800,26.2419856223681,26.9161028184067,26.1265961924155,26.8128596442386,22723.051852133,0.0,1.0
2013-02-05,43.55,43.879,43.0301,43.66,16900,26.4484719707043,26.6482778783589,26.1327300515867,26.5152763775189,27827.5055290614,0.0,1.0
2013-02-06,43.82,43.82,43.46,43.64,11300,26.6124464237947,26.6124464237947,26.3938138196741,26.5031301217344,18606.5569513843,0.0,1.0
2013-02-07,43.27,43.43,42.82,43.16,9100,26.2784243897215,26.3755944359974,26.0051336345707,26.2116199829069,14984.0414387254,0.0,1.0
2013-02-08,43.97,44.14,43.33,43.33,23400,26.7035433421783,26.8067865163464,26.314863157075,26.314863157075,38530.3922710082,0.0,1.0
2013-02-11,43.9,44.07,43.8069,43.93,15500,26.6610314469326,26.7642746211007,26.6044906262559,26.6792508306094,25522.2683846422,0.0,1.0
2013-02-12,43.98,44.23,43.72,43.72,8700,26.7096164700706,26.8614446673766,26.5517151448723,26.5517151448723,14325.4022546056,0.0,1.0
2013-02-13,44.23,44.34,44.121,44.15,10000,26.8614446673766,26.9282490741912,26.7952475733511,26.8128596442386,16465.9796029949,0.0,1.0
2013-02-14,44.41,44.44,44.25,44.26,6900,26.9707609694369,26.9889803531136,26.873590923161,26.8796640510533,11361.5259260665,0.0,1.0
2013-02-15,44.92,45.004,44.62,44.62,3800,27.2804904919411,27.3315047662359,27.0982966551739,27.0982966551739,6257.07224913808,0.0,1.0
2013-02-19,44.1,44.48,43.8429,44.48,27700,26.7824940047774,27.0132728646825,26.626353886668,27.0132728646825,45610.7635002961,0.0,1.0
2013-02-20,43.8,44.1999,43.6,44.1999,22600,26.6003001680102,26.8431645524209,26.4788376101655,26.8431645524209,37213.1139027687,0.0,1.0
2013-02-21,43.239,43.43,42.96,43.43,66900,26.2595976932556,26.3755944359974,26.0901574250621,26.3755944359974,110157.403544036,0.0,1.0
2013-02-22,43.26,43.5,43.23,43.33,15200,26.2723512618293,26.4181063312431,26.2541318781526,26.314863157075,25028.2889965523,0.0,1.0
2013-02-25,42.42,43.33,42.41,43.15,27000,25.7622085188812,26.314863157075,25.7561353909889,26.2055468550147,44458.1449280863,0.0,1.0
2013-02-26,42.16,42.4,41.91,42.38,20600,25.6043071936829,25.7500622630967,25.4524789963769,25.7379160073122,33919.9179821696,0.0,1.0
2013-02-27,43.04,43.15,42.4,42.4,4200,26.1387424482,26.2055468550147,25.7500622630967,25.7500622630967,6915.71143325789,0.0,1.0
2013-02-28,43.9,44.019,43.14,43.14,7500,26.6610314469326,26.7333016688503,26.1994737271224,26.1994737271224,12349.4847022462,0.0,1.0
2013-03-01,43.9399,43.95,43.71,43.71,14400,26.6852632272227,26.6913970863938,26.5456420169801,26.5456420169801,23711.0106283127,0.0,1.0
2013-03-04,43.22,43.27,43.0,43.27,17800,26.2480587502603,26.2784243897215,26.1144499366311,26.2784243897215,29309.4436933311,0.0,1.0
2013-03-05,43.91,43.95,43.5,43.5,7400,26.6671045748249,26.6913970863938,26.4181063312431,26.4181063312431,12184.8249062163,0.0,1.0
2013-03-06,44.24,44.37,44.05,44.13,9100,26.8675177952688,26.9464684578679,26.7521283653162,26.8007133884542,14984.0414387254,0.0,1.0
2013-03-07,44.37,44.475,43.9101,43.9101,12200,26.9464684578679,27.0102363007364,26.6671653061038,26.6671653061038,20088.4951156539,0.0,1.0
2013-03-08,44.21,44.29,43.93,44.29,9500,26.8492984115921,26.89788343473,26.6792508306094,26.89788343473,15642.6806228452,0.0,1.0
2013-03-11,43.4,43.511,43.32,43.5,17400,26.3573750523207,26.4247867719245,26.3087900291827,26.4181063312431,28650.8045092112,0.0,1.0
2013-03-12,42.458,42.74,42.3,42.74,21600,25.7852864048717,25.9565486114328,25.6893309841743,25.9565486114328,35566.5159424691,0.0,1.0
2013-03-13,41.8284,42.04,41.78,42.0,13600,25.4029222727763,25.531429658976,25.3735283337778,25.5071371474071,22393.7322600731,0.0,1.0
2013-03-14,42.49,42.76,42.38,42.44,9500,25.8047204141268,25.9686948672173,25.7379160073122,25.7743547746656,15642.6806228452,0.0,1.0
2013-03-15,41.99,42.13,41.912,42.07,5900,25.5010640195148,25.5860878100062,25.4536936219554,25.5496490426528,9714.92796576704,0.0,1.0
2013-03-18,41.38,41.75,41.35,41.72,14200,25.1306032180882,25.3553089501011,25.1123838344115,25.3370895664244,23381.6910362529,0.0,1.0
2013-03-19,41.25,41.46,40.96,41.41,17500,25.0516525554891,25.1791882412261,24.8755318466141,25.1488226017649,28815.4643052412,0.0,1.0
2013-03-20,42.49,42.49,42.221,42.31,3700,25.8047204141268,25.8047204141268,25.6413532738256,25.6954041120665,6092.41245310814,0.0,1.0
2013-03-21,42.64,42.81,42.4901,42.4901,9300,25.8958173325104,25.9990605066785,25.8047811454058,25.8047811454058,15313.3610307853,0.0,1.0
2013-03-22,43.12,43.27,42.98,43.27,11100,26.1873274713379,26.2784243897215,26.1023036808466,26.2784243897215,18277.2373593244,0.0,1.0
2013-03-25,42.46,43.084,42.3025,43.084,4000,25.7865010304501,26.1654642109259,25.6908492661473,26.1654642109259,6586.39184119799,0.0,1.0
2013-03-26,42.59,42.5901,42.46,42.48,31200,25.8654516930492,25.8655124243282,25.7865010304501,25.7986472862346,51373.8563613443,0.0,1.0
2013-03-27,42.63,42.79,42.3701,42.4,22700,25.8897442046182,25.986914250894,25.7319036106989,25.7500622630967,37377.7736987985,0.0,1.0
2013-03-28,42.32,42.4862,42.15,42.31,8600,25.7014772399588,25.8024126255278,25.5982340657907,25.6954041120665,14160.7424585756,0.0,1.0
2013-04-01,41.9,42.24,41.8801,42.24,4900,25.4464058684847,25.6528922168208,25.4343203439791,25.6528922168208,8068.33000546752,0.0,1.0
2013-04-02,41.71,41.9999,41.71,41.87,6000,25.3310164385321,25.5070764161282,25.3310164385321,25.428186484808,9879.58776179699,0.0,1.0
2013-04-03,41.03,41.64,41.0,41.64,19500,24.9180437418598,25.2885045432865,24.8998243581831,25.2885045432865,32108.6602258402,0.0,1.0
2013-04-04,41.21,41.38,40.9,41.0,5000,25.0273600439201,25.1306032180882,24.8390930792607,24.8998243581831,8232.98980149749,0.0,1.0
2013-04-05,40.76,40.76,40.041,40.2,10300,24.7540692887694,24.7540692887694,24.3174113933173,24.4139741268039,16959.9589910848,0.0,1.0
2013-04-08,40.81,40.85,40.53,40.6,11700,24.7844349282306,24.8087274397995,24.6143873472478,24.6568992424935,19265.1961355041,0.0,1.0
2013-04-09,41.55,41.66,41.16,41.16,6200,25.2338463922563,25.3006507990709,24.9969944044589,24.9969944044589,10208.9073538569,0.0,1.0
2013-04-10,41.8508,42.128,41.75,42.008,8200,25.4165260792549,25.5848731844278,25.3553089501011,25.5119956497209,13502.1032744558,0.0,1.0
2013-04-11,41.83,42.18,41.784,41.849,19200,25.403893973239,25.6164534494674,25.3759575849347,25.4154329162343,31614.6808377503,0.0,1.0
2013-04-12,41.58,41.58,41.3801,41.3801,4000,25.252065775933,25.252065775933,25.1306639493671,25.1306639493671,6586.39184119798,0.0,1.0
2013-04-15,40.91,41.35,40.9,41.35,15400,24.8451662071529,25.1123838344115,24.8390930792607,25.1123838344115,25357.6085886123,0.0,1.0
2013-04-16,41.57,41.59,41.32,41.57,11400,25.2459926480408,25.2581389038253,25.0941644507348,25.2459926480408,18771.2167474142,0.0,1.0
2013-04-17,41.17,41.46,40.95,41.46,100200,25.0030675323512,25.1791882412261,24.8694587187219,25.1791882412261,164989.115622009,0.0,1.0
2013-04-18,41.41,41.84,41.15,41.58,4300,25.1488226017649,25.4099671011313,24.9909212765667,25.252065775933,7080.37122928784,0.0,1.0
2013-04-19,42.34,42.34,42.12,42.14,3300,25.7136234957432,25.7136234957432,25.580014682114,25.5921609378984,5433.77326898834,0.0,1.0
2013-04-22,42.81,42.81,42.48,42.7,4400,25.9990605066785,25.9990605066785,25.7986472862346,25.9322560998639,7245.03102531778,0.0,1.0
2013-04-23,42.76,42.85,42.44,42.44,8500,25.9686948672173,26.0233530182475,25.7743547746656,25.7743547746656,13996.0826625457,0.0,1.0
2013-04-24,42.81,43.01,42.66,42.66,6600,25.9990605066785,26.1205230645233,25.9079635882949,25.9079635882949,10867.5465379767,0.0,1.0
2013-04-25,43.32,43.33,42.85,43.01,6000,26.3087900291827,26.314863157075,26.0233530182475,26.1205230645233,9879.58776179699,0.0,1.0
2013-04-26,42.43,42.883,42.27,42.44,11800,25.7682816467734,26.0433943402919,25.6711116004976,25.7743547746656,19429.855931534,0.0,1.0
2013-04-29,43.06,43.1799,42.41,42.41,18300,26.1508887039845,26.2237055074125,25.7561353909889,25.7561353909889,30132.7426734808,0.0,1.0
2013-04-30,43.2,43.25,42.75,42.75,10000,26.2359124944759,26.2662781339371,25.9626217393251,25.9626217393251,16465.9796029949,0.0,1.0
2013-05-01,42.89,43.25,42.89,43.25,2100,26.0476455298164,26.2662781339371,26.0476455298164,26.2662781339371,3457.85571662894,0.0,1.0
2013-05-02,43.5,43.5,43.31,43.32,12900,26.4181063312431,26.4181063312431,26.3027169012905,26.3087900291827,21241.1136878635,0.0,1.0
2013-05-03,43.82,44.31,43.76,43.97,125500,26.6124464237947,26.9100296905145,26.5760076564413,26.7035433421783,206648.044017587,0.0,1.0
2013-05-06,44.18,44.271,43.94,43.94,8200,26.8310790279154,26.8863444917347,26.6853239585016,26.6853239585016,13502.1032744558,0.0,1.0
2013-05-07,44.7,44.9151,44.56,44.83,24300,27.1468816783118,27.2775146592739,27.0618578878205,27.2258323409109,40012.3304352778,0.0,1.0
2013-05-08,44.7,44.7,44.4599,44.46,10900,27.1468816783118,27.1468816783118,27.0010658776191,27.0011266088981,17947.9177672645,0.0,1.0
2013-05-09,44.5301,44.5301,44.48,44.49,500,27.0436992354227,27.0436992354227,27.0132728646825,27.0193459925748,823.298980149747,0.0,1.0
2013-05-10,44.756,44.816,44.6,44.6,2500,27.1808911945084,27.2173299618618,27.0861503993894,27.0861503993894,4116.49490074873,0.0,1.0
2013-05-13,44.49,44.68,44.49,44.66,7000,27.0193459925748,27.1347354225273,27.0193459925748,27.1225891667429,11526.1857220965,0.0,1.0
2013-05-14,44.58,44.7,44.326,44.326,46400,27.0740041436049,27.1468816783118,26.9197466951421,26.9197466951421,76402.1453578967,0.0,1.0
2013-05-15,44.56,44.7451,44.47,44.57,10700,27.0618578878205,27.1742714851058,27.0071997367903,27.0679310157127,17618.5981752046,0.0,1.0
2013-05-16,44.93,44.968,44.56,44.56,10600,27.2865636198333,27.3096415058239,27.0618578878205,27.0618578878205,17453.9383791747,0.0,1.0
2013-05-17,45.15,45.15,45.09,45.14,2400,27.4201724334626,27.4201724334626,27.3837336661092,27.4140993055704,3951.83510471879,0.0,1.0
2013-05-20,45.4499,45.4499,45.22,45.38,3100,27.6023055389509,27.6023055389509,27.4626843287083,27.5598543749841,5104.45367692843,0.0,1.0
2013-05-21,45.44,45.44,45.31,45.31,1200,27.5962931423376,27.5962931423376,27.5173424797385,27.5173424797385,1975.91755235939,0.0,1.0
2013-05-22,44.4,45.0999,44.39,44.96,3400,26.9646878415446,27.3897460627225,26.9586147136524,27.3047830035101,5598.43306501829,0.0,1.0
2013-05-23,44.36,44.36,43.682,43.792,15100,26.9403953299757,26.9403953299757,26.5286372588818,26.5954416656965,24863.6292005224,0.0,1.0
2013-05-24,44.27,44.63,44.08,44.3,34500,26.8857371789455,27.1043697830662,26.770347748993,26.9039565626222,56807.6296303326,0.0,1.0
2013-05-28,45.46,45.78,45.36,45.78,23900,27.6084393981221,27.8027794906737,27.5477081191997,27.8027794906737,39353.6912511579,0.0,1.0
2013-05-29,45.45,45.68,45.21,45.6,26100,27.6023662702298,27.7420482117513,27.4566112008161,27.6934631886134,42976.2067638169,0.0,1.0
2013-05-30,45.32,45.5,45.25,45.32,31300,27.5234156076307,27.632731909691,27.480903712385,27.5234156076307,51538.5161573742,0.0,1.0
2013-05-31,45.0,45.56,44.8876,45.49,24300,27.329075515079,27.6691706770444,27.2608135575702,27.6266587817988,40012.3304352778,0.0,1.0
2013-06-03,45.219,45.219,44.54,45.0,16200,27.4620770159191,27.4620770159191,27.049711632036,27.329075515079,26674.8869568518,0.0,1.0
2013-06-04,44.732,45.23,44.4201,45.23,10600,27.166315687567,27.4687574566005,26.976894828608,27.4687574566005,17453.9383791746,0.0,1.0
2013-06-05,44.1224,44.25,43.97,44.25,5500,26.7960978112561,26.873590923161,26.7035433421783,26.873590923161,9056.28878164721,0.0,1.0
2013-06-06,44.15,44.2,43.61,43.82,10500,26.8128596442386,26.8432252836998,26.4849107380577,26.6124464237947,17289.2785831447,0.0,1.0
2013-06-07,44.0501,44.201,43.86,44.06,4400,26.7521890965952,26.8438325964891,26.6367389353637,26.7582014932085,7245.03102531777,0.0,1.0
2013-06-10,43.98,44.38,43.731,44.38,2800,26.7096164700706,26.9525415857602,26.5583955855538,26.9525415857602,4610.47428883858,0.0,1.0
2013-06-11,43.03,43.282,42.94,43.04,14200,26.1326693203078,26.2857121431922,26.0780111692776,26.1387424482,23381.6910362528,0.0,1.0
2013-06-12,42.79,43.017,42.79,43.017,300,25.986914250894,26.1247742540479,25.986914250894,26.1247742540479,493.979388089849,0.0,1.0
2013-06-13,43.43,43.43,43.1201,43.1901,25700,26.3755944359974,26.3755944359974,26.1873882026169,26.2299000978625,42317.567579697,0.0,1.0
2013-06-14,42.45,42.91,42.261,42.91,6700,25.7804279025579,26.0597917856009,25.6656457853945,26.0597917856009,11032.2063340066,0.0,1.0
2013-06-17,42.8801,43.258,42.81,42.81,1400,26.0416331332031,26.2711366362509,25.9990605066785,25.9990605066785,2305.23714441929,0.0,1.0
2013-06-18,43.406,43.406,43.082,43.328,19600,26.361018929056,26.361018929056,26.1642495853474,26.3136485314965,32273.3200218701,0.0,1.0
2013-06-19,42.66,43.26,42.55,43.2,26500,25.9079635882949,26.2723512618293,25.8411591814803,26.2359124944759,43634.8459479366,0.0,1.0
2013-06-20,40.96,42.1,40.96,41.8,26900,24.8755318466141,25.5678684263295,24.8755318466141,25.3856745895623,44293.4851320565,0.0,1.0
2013-06-21,41.518,41.64,40.97,41.64,1100,25.2144123830011,25.2885045432865,24.8816049745064,25.2885045432865,1811.25775632945,0.0,1.0
2013-06-24,39.78,40.14,39.18,39.95,16900,24.1589027553299,24.3775353594505,23.7945150817955,24.2621459294979,27827.5055290614,0.0,1.0
2013-06-25,39.8,39.97,39.55,39.88,28900,24.1710490111143,24.2742921852824,24.0192208138083,24.2196340342523,47586.6810526555,0.0,1.0
2013-06-26,40.75,40.85,40.26,40.53,19400,24.7479961608771,24.8087274397995,24.4504128941574,24.6143873472478,31944.0004298102,0.0,1.0
2013-06-27,40.11,40.18,39.64,39.64,7100,24.7621368318614,24.8053517303463,24.4719796563198,24.4719796563198,11500.6633689857,0.663284,1.0
2013-06-28,39.99,40.22,39.64,39.78,4400,24.6880541487444,24.830045958052,24.4719796563198,24.5584094532896,7127.17166528691,0.0,1.0
2013-07-01,39.99,40.2,39.98,40.15,5800,24.6880541487444,24.8176988441992,24.681880591818,24.7868310595671,9394.90810424183,0.0,1.0
2013-07-02,39.775,40.68,39.73,40.35,7500,24.5553226748264,25.1140295766672,24.5275416686575,24.9103021980954,12148.58806583,0.0,1.0
2013-07-03,40.21,40.29,39.57,39.57,10700,24.8238724011256,24.8732608565369,24.4287647578348,24.4287647578348,17331.9856405841,0.0,1.0
2013-07-05,39.2499,39.8,38.97,39.8,12400,24.2311492006202,24.5707565671424,24.0583513422498,24.5707565671424,20085.6656021722,0.0,1.0
2013-07-08,39.65,39.88,39.571,39.88,9100,24.4781532132462,24.6201450225538,24.4293821135275,24.6201450225538,14740.286853207,0.0,1.0
2013-07-09,39.312,39.81,39.26,39.42,44000,24.2694869891333,24.5769301240689,24.2373844931159,24.3361614039386,71271.716652869,0.0,1.0
2013-07-10,38.88,39.39,38.88,39.24,3600,24.002789329912,24.3176407331593,24.002789329912,24.2250373792631,5831.32227159839,0.0,1.0
2013-07-11,40.43,40.49,39.49,39.49,6800,24.9596906535068,24.9967319950653,24.3793763024235,24.3793763024235,11014.7198463525,0.0,1.0
2013-07-12,40.06,40.3399,40.03,40.03,1800,24.7312690472293,24.9040669055997,24.7127483764501,24.7127483764501,2915.66113579919,0.0,1.0
2013-07-15,40.85,40.88,40.75,40.75,1700,25.2189800444163,25.2375007151956,25.1572444751521,25.1572444751521,2753.67996158813,0.0,1.0
2013-07-16,40.87,40.92,40.71,40.92,2000,25.2313271582691,25.2621949429012,25.1325502474465,25.2621949429012,3239.62348422133,0.0,1.0
2013-07-17,40.94,40.99,40.86,40.86,3700,25.2745420567541,25.3054098413862,25.2251536013427,25.2251536013427,5993.30344580944,0.0,1.0
2013-07-18,40.64,40.9399,40.64,40.67,12700,25.0893353489615,25.2744803211848,25.0893353489615,25.1078560197408,20571.6091248054,0.0,1.0
2013-07-19,40.26,40.33,40.1,40.2,1200,24.8547401857577,24.8979550842426,24.755963274935,24.8176988441992,1943.77409053279,0.0,1.0
2013-07-22,40.4914,40.4915,40.32,40.32,1200,24.997596293035,24.9976580286042,24.8917815273162,24.8917815273162,1943.77409053279,0.0,1.0
2013-07-23,41.11,41.2,40.75,41.0,4600,25.3794925245032,25.4350545368409,25.1572444751521,25.3115833983126,7451.13401370904,0.0,1.0
2013-07-24,40.9,41.16,40.752,41.13,6700,25.2498478290484,25.4103603091353,25.1584791865374,25.391839638356,10852.7386721414,0.0,1.0
2013-07-25,41.456,41.52,41.07,41.44,1500,25.5930975941572,25.6326083584863,25.3547982967975,25.583219903075,2429.717613166,0.0,1.0
2013-07-26,41.16,41.56,41.09,41.56,600,25.4103603091353,25.657302586192,25.3671454106503,25.657302586192,971.887045266395,0.0,1.0
2013-07-29,40.7901,40.7901,40.7901,40.7901,200,25.1820004384271,25.1820004384271,25.1820004384271,25.1820004384271,323.962348422132,0.0,1.0
2013-07-30,40.62,40.982,40.62,40.982,1800,25.0769882351087,25.300470995845,25.0769882351087,25.300470995845,2915.66113579919,0.0,1.0
2013-07-31,40.562,40.68,40.51,40.52,16200,25.0411816049355,25.1140295766672,25.0090791089181,25.0152526658445,26240.9502221927,0.0,1.0
2013-08-01,41.68,41.68,41.4,41.4,4600,25.731385269309,25.731385269309,25.5585256753693,25.5585256753693,7451.13401370904,0.0,1.0
2013-08-02,41.86,41.86,41.76,41.76,700,25.8425092939845,25.8425092939845,25.7807737247203,25.7807737247203,1133.86821947746,0.0,1.0
2013-08-05,41.7,42.06,41.65,41.87,3500,25.7437323831618,25.9659804325129,25.7128645985297,25.8486828509109,5669.34109738732,0.0,1.0
2013-08-06,41.8994,41.9,41.56,41.77,700,25.8668331082746,25.8672035216902,25.657302586192,25.7869472816467,1133.86821947746,0.0,1.0
2013-08-07,41.6,41.6,41.51,41.51,300,25.6819968138976,25.6819968138976,25.6264348015599,25.6264348015599,485.943522633199,0.0,1.0
2013-08-08,42.16,42.21,42.11,42.11,5100,26.027716001777,26.0585837864091,25.9968482171449,25.9968482171449,8261.03988476438,0.0,1.0
2013-08-09,42.6639,42.6639,42.37,42.37,5000,26.3388015352992,26.3388015352992,26.1573606972318,26.1573606972318,8099.05871055331,0.0,1.0
2013-08-12,42.73,42.95,42.7,42.8,12500,26.3796087465828,26.515426998964,26.3610880758036,26.4228236450678,20247.6467763833,0.0,1.0
2013-08-13,43.3,43.3,43.0,43.03,5500,26.7315014913886,26.7315014913886,26.5462947835961,26.5648154543754,8908.96458160866,0.0,1.0
2013-08-14,43.4,43.4,43.4,43.4,100,26.7932370606528,26.7932370606528,26.7932370606528,26.7932370606528,161.981174211066,0.0,1.0
2013-08-15,42.5,42.66,42.2128,42.66,9700,26.2376169372752,26.3363938480979,26.0603123823485,26.3363938480979,15712.1738984734,0.0,1.0
2013-08-16,42.706,42.83,42.65,42.66,2200,26.3647922099594,26.441344315847,26.3302202911715,26.3363938480979,3563.58583264346,0.0,1.0
2013-08-19,42.53,42.65,42.3232,42.59,53900,26.2561376080545,26.3302202911715,26.1284684508162,26.293178949613,87307.8528997646,0.0,1.0
2013-08-20,42.18,42.288,41.79,42.27,33400,26.0400631156299,26.1067375304352,25.7992943954996,26.0956251279676,54101.712186496,0.0,1.0
2013-08-21,41.84,42.08,41.69,42.08,12600,25.8301621801317,25.9783275463657,25.7375588262354,25.9783275463657,20409.6279505943,0.0,1.0
2013-08-22,42.33,42.66,42.15,42.24,46900,26.1326664695261,26.3363938480979,26.0215424448506,26.0771044571884,75969.1707049901,0.0,1.0
2013-08-23,42.39,42.39,41.96,42.19,15800,26.1697078110846,26.1697078110846,25.9042448632487,26.0462366725563,25593.0255253485,0.0,1.0
2013-08-26,42.34,42.5082,42.34,42.4,19700,26.1388400264525,26.2426792539549,26.1388400264525,26.1758813680111,31910.2913195801,0.0,1.0
2013-08-27,41.56,42.17,41.56,42.07,25000,25.657302586192,26.0338895587034,25.657302586192,25.9721539894393,40495.2935527665,0.0,1.0
2013-08-28,41.66,41.94,41.3,41.3,35600,25.7190381554561,25.8918977493958,25.4967901061051,25.4967901061051,57665.2980191396,0.0,1.0
2013-08-29,41.975,42.17,41.34,41.34,68800,25.9135051986383,26.0338895587034,25.5214843338108,25.5214843338108,111443.047857214,0.0,1.0
2013-08-30,41.6901,42.05,41.591,42.05,3100,25.7376205618047,25.9598068755864,25.6764406126639,25.9598068755864,5021.41640054304,0.0,1.0
2013-09-03,42.17,42.46,42.15,42.15,7500,26.0338895587034,26.2129227095696,26.0215424448506,26.0215424448506,12148.58806583,0.0,1.0
2013-09-04,42.48,42.86,42.15,42.48,4500,26.2252698234224,26.4598649866263,26.0215424448506,26.2252698234224,7289.15283949798,0.0,1.0
2013-09-05,42.87,42.87,42.38,42.38,9100,26.4660385435527,26.4660385435527,26.1635342541582,26.1635342541582,14740.286853207,0.0,1.0
2013-09-06,42.74,43.5,42.5,43.41,7800,26.3857823035093,26.854972629917,26.2376169372752,26.7994106175792,12634.5315884631,0.0,1.0
2013-09-09,43.47,43.47,42.75,42.75,10200,26.8364519591377,26.8364519591377,26.3919558604357,26.3919558604357,16522.0797695288,0.0,1.0
2013-09-10,43.59,43.91,43.161,43.161,9400,26.9105346422548,27.1080884639001,26.6456890501114,26.6456890501114,15226.2303758402,0.0,1.0
2013-09-11,43.09,43.4399,42.9,43.22,9800,26.6018567959339,26.8178695527892,26.4845592143319,26.6821130359773,15874.1550726845,0.0,1.0
2013-09-12,42.78,42.88,42.6123,42.87,3500,26.4104765312149,26.4722121004791,26.3069459815589,26.4660385435527,5669.34109738732,0.0,1.0
2013-09-13,43.04,43.15,42.781,43.12,11300,26.5709890113018,26.6388981374924,26.4110938869076,26.6203774667131,18303.8726858505,0.0,1.0
2013-09-16,42.78,43.066,42.67,42.9551,59000,26.4104765312149,26.5870402593105,26.3425674050243,26.5185755129965,95568.8927845291,0.0,1.0
2013-09-17,42.82,42.95,42.6096,42.92,10800,26.4351707589206,26.515426998964,26.3052791211888,26.4969063281848,17493.9668147951,0.0,1.0
2013-09-18,43.9,44.57,42.65,42.78,7700,27.1019149069737,27.5155432210437,26.3302202911715,26.4104765312149,12472.5504142521,0.0,1.0
2013-09-19,42.96,43.4561,42.631,42.73,2900,26.5216005558904,26.82787071501,26.3184905330113,26.3796087465828,4697.45405212093,0.0,1.0
2013-09-20,43.16,43.44,42.7,43.44,54800,26.6450716944188,26.8179312883585,26.3610880758036,26.8179312883585,88765.6834676643,0.0,1.0
2013-09-23,43.48,43.48,42.98,42.98,2300,26.8426255160642,26.8426255160642,26.5339476697433,26.5339476697433,3725.56700685452,0.0,1.0
2013-09-24,43.31,43.31,43.31,43.31,500,26.7376750483151,26.7376750483151,26.7376750483151,26.7376750483151,809.90587105533,0.0,1.0
2013-09-25,43.37,43.84,43.24,43.84,3500,26.7747163898736,27.0648735654152,26.6944601498301,27.0648735654152,5669.34109738731,0.0,1.0
2013-09-26,43.41,43.45,43.34,43.36,16100,26.7994106175792,26.8241048452849,26.7561957190943,26.7685428329472,26078.9690479817,0.0,1.0
2013-09-27,43.28,43.28,43.152,43.2086,3300,26.7191543775358,26.7191543775358,26.6401328488777,26.6750751810812,5345.37874896519,0.0,1.0
2013-09-30,43.31,43.5288,42.7601,42.7601,7200,26.7376750483151,26.8727524738651,26.3981911529314,26.3981911529314,11662.6445431967,0.0,1.0
2013-10-01,43.56,43.85,43.56,43.85,1000,26.8920139714755,27.0710471223416,26.8920139714755,27.0710471223416,1619.81174211066,0.0,1.0
2013-10-02,43.98,43.99,43.56,43.56,3600,27.151303362385,27.1574769193115,26.8920139714755,26.8920139714755,5831.32227159839,0.0,1.0
2013-10-03,43.59,43.71,42.99,42.99,5300,26.9105346422548,26.9846173253718,26.5401212266697,26.5401212266697,8585.0022331865,0.0,1.0
2013-10-04,44.11,44.33,44.0,44.0,11100,27.2315596024285,27.3673778548097,27.1636504762379,27.1636504762379,17979.9103374283,0.0,1.0
2013-10-07,44.11,44.11,44.11,44.11,0,27.2315596024285,27.2315596024285,27.2315596024285,27.2315596024285,0,0.0,1.0
2013-10-08,44.52,44.82,44.35,44.82,6300,27.4846754364116,27.6698821442041,27.3797249686625,27.6698821442041,10204.8139752972,0.0,1.0
2013-10-09,44.9,44.99,44.2,44.74,20500,27.7192705996155,27.7748326119532,27.2871216147662,27.6204936887928,33206.1407132685,0.0,1.0
2013-10-10,45.43,45.82,44.97,44.97,8700,28.0464691167156,28.2872378368459,27.7624854981004,27.7624854981004,14092.3621563628,0.0,1.0
2013-10-11,45.49,45.93,45.28,45.36,11900,28.0835104582741,28.3551469630365,27.9538657628194,28.0032542182307,19275.7597311169,0.0,1.0
2013-10-14,45.75,45.92,45.41,45.46,13000,28.244022938361,28.3489734061101,28.0341220028628,28.0649897874949,21057.5526474386,0.0,1.0
2013-10-15,44.76,45.7,44.65,45.7,20500,27.6328408026456,28.2131551537289,27.564931676455,28.2131551537289,33206.1407132686,0.0,1.0
2013-10-16,44.88,45.17,44.82,44.97,17300,27.7069234857626,27.8859566366288,27.6698821442041,27.7624854981004,28022.7431385145,0.0,1.0
2013-10-17,45.39,45.51,45.006,45.006,9500,28.0217748890099,28.095857572127,27.7847103030355,27.7847103030355,15388.2115500513,0.0,1.0
2013-10-18,45.6199,45.72,45.18,45.71,18000,28.1637049627483,28.2255022675817,27.8921301935552,28.2193287106553,29156.6113579919,0.0,1.0
2013-10-21,45.85,45.98,45.5201,45.98,10700,28.3057585076252,28.3860147476686,28.1020928646226,28.3860147476686,17331.9856405841,0.0,1.0
2013-10-22,46.143,46.43,46.064,46.11,5300,28.4866437255692,28.6638248093574,28.4378726258505,28.466270987712,8585.00223318651,0.0,1.0
2013-10-23,45.1585,45.4,45.0355,45.4,1900,27.8788570461634,28.0279484459364,27.8029222959684,28.0279484459364,3077.64231001025,0.0,1.0
2013-10-24,44.9,45.03,44.81,45.03,3700,27.7192705996155,27.7995268396589,27.6637085872777,27.7995268396589,5993.30344580944,0.0,1.0
2013-10-25,44.641,44.9333,44.5,44.75,7100,27.5593754752213,27.7398285441805,27.4723283225588,27.6266672457192,11500.6633689857,0.0,1.0
2013-10-28,44.86,44.99,44.74,44.83,3600,27.6945763719098,27.7748326119532,27.6204936887928,27.6760557011306,5831.32227159838,0.0,1.0
2013-10-29,44.549,44.549,44.23,44.36,2300,27.5025787514982,27.5025787514982,27.3056422855455,27.3858985255889,3725.56700685453,0.0,1.0
2013-10-30,44.55,44.6,44.55,44.6,300,27.5031961071909,27.5340638918229,27.5031961071909,27.5340638918229,485.943522633198,0.0,1.0
2013-10-31,45.026,45.12,44.9,45.12,900,27.7970574168883,27.8550888519967,27.7192705996155,27.8550888519967,1457.8305678996,0.0,1.0
2013-11-01,44.94,45.39,44.91,45.01,3400,27.7439648273211,28.0217748890099,27.7254441565419,27.7871797258061,5507.35992317626,0.0,1.0
2013-11-04,45.28,45.28,45.14,45.14,500,27.9538657628194,27.9538657628194,27.8674359658495,27.8674359658495,809.905871055329,0.0,1.0
2013-11-05,45.2016,45.43,45.2016,45.32,2300,27.9054650765162,28.0464691167156,27.9054650765162,27.978559990525,3725.56700685453,0.0,1.0
2013-11-06,45.35,45.7,45.35,45.7,3200,27.9970806613043,28.2131551537289,27.9970806613043,28.2131551537289,5183.39757475411,0.0,1.0
2013-11-07,45.04,45.3,44.96,45.3,1000,27.8057003965853,27.9662128766722,27.756311941174,27.9662128766722,1619.81174211066,0.0,1.0
2013-11-08,44.5101,44.8,44.51,44.8,1200,27.4785636150545,27.6575350303513,27.4785018794852,27.6575350303513,1943.77409053279,0.0,1.0
2013-11-11,44.501,44.501,44.5,44.5,800,27.4729456782514,27.4729456782514,27.4723283225588,27.4723283225588,1295.84939368853,0.0,1.0
2013-11-12,44.37,44.526,44.06,44.5,5600,27.3920720825153,27.4883795705675,27.2006918177964,27.4723283225588,9070.94575581972,0.0,1.0
2013-11-13,44.38,44.38,43.91,44.1,9100,27.3982456394418,27.3982456394418,27.1080884639001,27.2253860455021,14740.286853207,0.0,1.0
2013-11-14,44.72,44.72,44.72,44.72,1700,27.60814657494,27.60814657494,27.60814657494,27.60814657494,2753.67996158812,0.0,1.0
2013-11-15,46.15,46.4999,45.08,45.23,15200,28.4909652154177,28.706977972273,27.830394624291,27.9229979781873,24621.1384800821,0.0,1.0
2013-11-18,46.398,46.5,45.955,46.5,12100,28.6440694271929,28.7070397078423,28.3705808553525,28.7070397078423,19599.722079539,0.0,1.0
2013-11-19,46.3515,46.5,46.0,46.2,6800,28.615362387485,28.7070397078423,28.3983618615214,28.5218330000498,11014.7198463525,0.0,1.0
2013-11-20,45.88,46.24,45.86,46.23,5300,28.3242791784044,28.5465272277555,28.3119320645516,28.540353670829,8585.00223318651,0.0,1.0
2013-11-21,46.38,46.47,45.8,46.27,16600,28.6329570247253,28.6885190370631,28.2748907229931,28.5650478985347,26888.874919037,0.0,1.0
2013-11-22,46.45,46.5,46.164,46.164,8100,28.6761719232102,28.7070397078423,28.4996081951147,28.4996081951147,13120.4751110964,0.0,1.0
2013-11-25,45.84,46.5,45.78,46.5,24600,28.2995849506987,28.7070397078423,28.2625436091402,28.7070397078423,39847.3688559223,0.0,1.0
2013-11-26,46.13,46.1499,45.951,45.97,5500,28.4786181015649,28.4909034798484,28.368111432582,28.3798411907422,8908.96458160863,0.0,1.0
2013-11-27,46.78,46.83,46.5,46.5,3100,28.879899301782,28.9107670864141,28.7070397078423,28.7070397078423,5021.41640054305,0.0,1.0
2013-11-29,46.9178,46.92,46.632,46.7899,2500,28.964970916228,28.9663290987519,28.788530659271,28.8860111231392,4049.52935527666,0.0,1.0
2013-12-02,46.23,46.78,46.23,46.78,4700,28.540353670829,28.879899301782,28.540353670829,28.879899301782,7613.11518792012,0.0,1.0
2013-12-03,46.0794,46.33,46.04,46.312,18600,28.4473799035172,28.6020892400932,28.4230560892271,28.5909768376257,30128.4984032583,0.0,1.0
2013-12-04,46.65,46.9001,46.65,46.84,3800,28.7996430617386,28.9540437204683,28.7996430617386,28.9169406433405,6155.28462002051,0.0,1.0
2013-12-05,46.9,46.99,46.8,46.8,700,28.953981984899,29.0095439972368,28.8922464156348,28.8922464156348,1133.86821947746,0.0,1.0
2013-12-06,47.24,47.24,46.82,47.07,5200,29.1638829203972,29.1638829203972,28.9045935294877,29.0589324526481,8423.02105897545,0.0,1.0
2013-12-09,46.79,46.79,46.541,46.69,2500,28.8860728587084,28.8860728587084,28.7323512912406,28.8243372894442,4049.52935527666,0.0,1.0
2013-12-10,46.6184,46.66,46.471,46.66,2200,28.7801346218511,28.805816618665,28.6891363927557,28.805816618665,3563.58583264346,0.0,1.0
2013-12-11,45.9,46.02,45.9,46.02,1200,28.3366262922572,28.4107089753743,28.3366262922572,28.4107089753743,1943.7740905328,0.0,1.0
2013-12-12,45.7,45.7,45.4,45.4,2400,28.2131551537289,28.2131551537289,28.0279484459364,28.0279484459364,3887.54818106559,0.0,1.0
2013-12-13,46.05,46.32,45.848,46.32,5800,28.4292296461535,28.5959156831668,28.3045237962399,28.5959156831668,9394.90810424184,0.0,1.0
2013-12-16,46.0727,46.26,45.94,46.25,9200,28.4432436203765,28.5588743416083,28.3613205199629,28.5527007846819,14902.2680274181,0.0,1.0
2013-12-17,45.73,45.75,45.73,45.74,2900,28.2316758245081,28.244022938361,28.2316758245081,28.2378493814346,4697.45405212093,0.0,1.0
2013-12-18,45.9,45.9,44.55,45.4,4000,28.744751497683,28.744751497683,27.8993176301041,28.4316278430242,6387.25299172613,0.661086,1.0
2013-12-19,44.84,44.98,44.71,44.97,2700,28.0809293498062,28.1686039731107,27.9995171995949,28.1623415000175,4311.39576941514,0.0,1.0
2013-12-20,44.96,45.19,44.96,45.19,2700,28.1560790269244,28.3001159080674,28.1560790269244,28.3001159080674,4311.39576941513,0.0,1.0
2013-12-23,44.53,45.006,44.45,44.96,6800,27.8867926839178,28.184886403153,27.8366928991723,28.1560790269244,10858.3300859344,0.0,1.0
2013-12-24,45.39,45.43,44.6,44.6,2000,28.425365369931,28.4504152623037,27.93062999557,27.93062999557,3193.62649586306,0.0,1.0
2013-12-26,45.12,45.1341,44.84,44.9802,3900,28.2562785964152,28.2651086834766,28.0809293498062,28.1687292225726,6227.57166693298,0.0,1.0
2013-12-27,45.59,45.59,45.37,45.5,4500,28.5506148317945,28.5506148317945,28.4128404237446,28.4942525739559,7185.6596156919,0.0,1.0
2013-12-30,45.89,45.99,45.73,45.76,8900,28.7384890245898,28.8011137555216,28.638289455099,28.6570768743785,14211.6379065907,0.0,1.0
2013-12-31,46.4399,46.45,46.171,46.377,2200,29.0828624199837,29.0891875178078,28.9144645185081,29.0434714642276,3512.98914544936,0.0,1.0
2014-01-02,46.05,46.51,46.03,46.3933,2300,28.8386885940807,29.1267623563668,28.8261636478943,29.0536792953695,3672.67047024252,0.0,1.0
2014-01-03,46.32,46.63,46.18,46.55,5000,29.0077753675965,29.201912033485,28.920100744292,29.1518122487395,7984.06623965765,0.0,1.0
2014-01-06,46.1796,46.37,46.0,46.37,2100,28.9198502453683,29.0390877330623,28.8073762286148,29.0390877330623,3353.30782065621,0.0,1.0
2014-01-07,45.9023,46.1899,45.89,46.1899,7300,28.7461918664944,28.9263005926542,28.7384890245898,28.9263005926542,11656.7367099002,0.0,1.0
2014-01-08,46.3704,46.74,46.27,46.27,11100,29.0393382319861,29.2707992375099,28.9764630021306,28.9764630021306,17724.62705204,0.0,1.0
2014-01-09,46.4999,46.4999,46.1,46.47,1200,29.1204372585427,29.1204372585427,28.8700009595466,29.1017124639941,1916.17589751784,0.0,1.0
2014-01-10,46.65,46.65,45.66,45.66,1600,29.2144369796713,29.2144369796713,28.5944521434468,28.5944521434468,2554.90119669045,0.0,1.0
2014-01-13,46.03,47.08,45.98,47.08,9100,28.8261636478943,29.4837233226779,28.7948512824284,29.4837233226779,14531.000556177,0.0,1.0
2014-01-14,46.591,46.7,46.26,46.26,7300,29.1774883884216,29.2457493451372,28.9702005290374,28.9702005290374,11656.7367099002,0.0,1.0
2014-01-15,46.88,47.19,46.7954,47.0,12700,29.3584738608144,29.5526105267029,29.3054933384461,29.4336235379325,20279.5282487304,0.0,1.0
2014-01-16,47.13,47.335,47.075,47.13,10200,29.5150356881438,29.6434163865539,29.4805920861313,29.5150356881438,16287.4951289016,0.0,1.0
2014-01-17,46.99,47.35,46.99,47.32,900,29.4273610648393,29.6528100961937,29.4273610648393,29.6340226769142,1437.13192313838,0.0,1.0
2014-01-21,46.6,47.21,46.59,47.09,3000,29.1831246142054,29.5651354728892,29.1768621411122,29.4899857957711,4790.4397437946,0.0,1.0
2014-01-22,47.48,47.48,46.99,46.99,2200,29.734222246405,29.734222246405,29.4273610648393,29.4273610648393,3512.98914544937,0.0,1.0
2014-01-23,46.27,46.87,46.27,46.87,6500,28.9764630021306,29.3522113877212,28.9764630021306,29.3522113877212,10379.286111555,0.0,1.0
2014-01-24,45.65,46.02,45.6201,45.82,45200,28.5881896703536,28.8199011748011,28.569464875805,28.6946517129376,72175.9588065052,0.0,1.0
2014-01-27,45.43,45.75,45.1,45.56,16400,28.4504152623037,28.6508144012854,28.2437536502289,28.531827412515,26187.7372660771,0.0,1.0
2014-01-28,46.2,46.5,45.79,45.79,30500,28.9326256904783,29.1204998832736,28.6758642936581,28.6758642936581,48702.8040619118,0.0,1.0
2014-01-29,45.78,45.79,45.29,45.75,2400,28.6696018205649,28.6758642936581,28.3627406389992,28.6508144012854,3832.35179503568,0.0,1.0
2014-01-30,46.02,46.02,46.01,46.01,300,28.8199011748011,28.8199011748011,28.813638701708,28.813638701708,479.04397437946,0.0,1.0
2014-01-31,45.59,46.2,45.43,45.98,9400,28.5506148317945,28.9326256904783,28.4504152623037,28.7948512824284,15010.0445305564,0.0,1.0
2014-02-03,44.51,45.442,44.51,45.3,15900,27.8742677377314,28.4579302300155,27.8742677377314,28.3690031120924,25389.3306421114,0.0,1.0
2014-02-04,46.45,46.49,45.52,45.55,4800,29.0891875178078,29.1142374101805,28.5067775201423,28.5255649394218,7664.70359007135,0.0,1.0
2014-02-05,45.39,45.739,45.33,45.439,2000,28.425365369931,28.6439256808829,28.3877905313719,28.4560514880876,3193.62649586306,0.0,1.0
2014-02-06,46.14,46.14,44.89,44.89,3700,28.8950508519193,28.8950508519193,28.1122417152721,28.1122417152721,5908.20901734666,0.0,1.0
2014-02-07,46.21,46.47,46.21,46.47,3500,28.9388881635715,29.1017124639941,28.9388881635715,29.1017124639941,5588.84636776036,0.0,1.0
2014-02-10,46.274,46.4,46.0901,46.4,2500,28.9789679913678,29.0578751523419,28.8638011111843,29.0578751523419,3992.03311982884,0.0,1.0
2014-02-11,46.79,46.79,46.26,46.4,4600,29.3021116029758,29.3021116029758,28.9702005290374,29.0578751523419,7345.34094048504,0.0,1.0
2014-02-12,47.02,47.32,46.83,47.05,7900,29.4461484841189,29.6340226769142,29.3271614953485,29.4649359033984,12614.8246586591,0.0,1.0
2014-02-13,47.22,47.22,46.9735,46.9735,700,29.5713979459824,29.5713979459824,29.4170279842356,29.4170279842356,1117.76927355207,0.0,1.0
2014-02-14,47.56,47.69,47.2,47.29,2800,29.7843220311504,29.8657341813617,29.558872999796,29.6152352576346,4471.07709420829,0.0,1.0
2014-02-18,47.33,47.45,47.04,47.26,45800,29.6402851500073,29.7154348271255,29.4586734303052,29.5964478383551,73134.0467552643,0.0,1.0
2014-02-19,47.39,47.68,47.39,47.56,2500,29.6778599885664,29.8594717082686,29.6778599885664,29.7843220311504,3992.03311982883,0.0,1.0
2014-02-20,47.36,47.549,47.36,47.549,800,29.6590725692869,29.7774333107479,29.6590725692869,29.7774333107479,1277.45059834522,0.0,1.0
2014-02-21,47.14,47.14,46.4801,46.4801,600,29.521298161237,29.521298161237,29.1080375618182,29.1080375618182,958.087948758919,0.0,1.0
2014-02-24,47.4103,47.4103,47.3,47.3,700,29.6905728089456,29.6905728089456,29.6214977307278,29.6214977307278,1117.76927355207,0.0,1.0
2014-02-25,45.88,46.09,45.74,46.09,1900,28.7322265514967,28.8637384864534,28.6445519281922,28.8637384864534,3033.94517106991,0.0,1.0
2014-02-26,46.27,46.74,46.27,46.72,4200,28.9764630021306,29.2707992375099,28.9764630021306,29.2582742913235,6706.61564131243,0.0,1.0
2014-02-27,46.69,46.69,46.69,46.69,200,29.239486872044,29.239486872044,29.239486872044,29.239486872044,319.362649586307,0.0,1.0
2014-02-28,47.3458,47.39,47.0561,47.26,1500,29.6501798574946,29.6778599885664,29.4687560119852,29.5964478383551,2395.2198718973,0.0,1.0
2014-03-03,47.2,47.2,46.95,47.04,1300,29.558872999796,29.558872999796,29.4023111724666,29.4586734303052,2075.857222311,0.0,1.0
2014-03-04,47.49,47.839,47.49,47.75,4300,29.7404847194982,29.9590450304501,29.7404847194982,29.9033090199208,6866.29696610559,0.0,1.0
2014-03-05,47.95,47.95,47.64,47.7,1600,30.0285584817843,30.0285584817843,29.8344218158958,29.8719966544549,2554.90119669045,0.0,1.0
2014-03-06,48.939,48.949,48.28,48.49,2100,30.6479170706995,30.6541795437927,30.2352200938592,30.3667320288159,3353.30782065622,0.0,1.0
2014-03-07,48.67,48.68,48.54,48.57,5400,30.4794565444931,30.4857190175863,30.3980443942818,30.4168318135613,8622.79153883027,0.0,1.0
2014-03-10,48.1,48.33,47.79,48.33,9500,30.122495578182,30.2665324593251,29.9283589122935,30.2665324593251,15169.7258553496,0.0,1.0
2014-03-11,47.87,48.6025,47.87,48.28,1200,29.9784586970389,30.4371848511141,29.9784586970389,30.2352200938592,1916.17589751784,0.0,1.0
2014-03-12,47.4816,47.5665,47.07,47.08,17400,29.7352242420999,29.788392638661,29.4774608495847,29.4837233226779,27784.5505140087,0.0,1.0
2014-03-13,46.83,47.25,46.275,47.25,4000,29.3271614953485,29.5901853652619,28.9795942386772,29.5901853652619,6387.25299172613,0.0,1.0
2014-03-14,46.27,46.42,46.27,46.41,2200,28.9764630021306,29.0704000985282,28.9764630021306,29.0641376254351,3512.98914544937,0.0,1.0
2014-03-17,46.562,46.9196,46.54,46.54,2100,29.1593272164513,29.3832732542634,29.1455497756464,29.1455497756464,3353.30782065622,0.0,1.0
2014-03-18,47.8102,47.955,47.1,47.15,5900,29.9410091079417,30.0316897183309,29.4962482688643,29.5275606343302,9421.19816279604,0.0,1.0
2014-03-19,47.46,47.63,47.36,47.46,15000,29.7216973002187,29.8281593428027,29.6590725692869,29.7216973002187,23952.1987189729,0.0,1.0
2014-03-20,47.25,47.25,47.13,47.13,400,29.5901853652619,29.5901853652619,29.5150356881438,29.5150356881438,638.725299172614,0.0,1.0
2014-03-21,47.6157,48.05,47.11,47.11,6700,29.8192040062794,30.0911832127161,29.5025107419575,29.5025107419575,10698.6487611413,0.0,1.0
2014-03-24,47.09,47.29,46.95,47.27,2700,29.4899857957711,29.6152352576346,29.4023111724666,29.6027103114483,4311.39576941514,0.0,1.0
2014-03-25,47.09,47.09,47.09,47.09,298,29.4899857957711,29.4899857957711,29.4899857957711,29.4899857957711,475.850347883597,0.0,1.0
2014-03-26,46.28,47.0345,46.28,47.0345,8400,28.9827254752238,29.455229070104,28.9827254752238,29.455229070104,13413.2312826249,0.0,1.0
2014-03-27,45.4931,45.92,45.4931,45.92,2700,28.4899314675216,28.7572764438694,28.4899314675216,28.7572764438694,4311.39576941514,0.0,1.0
2014-03-28,46.1899,46.22,45.99,46.22,7500,28.9263005926542,28.9451506366647,28.8011137555216,28.9451506366647,11976.0993594865,0.0,1.0
2014-03-31,46.2499,46.515,46.12,46.42,1200,28.9638754312133,29.1298935929134,28.8825259057329,29.0704000985282,1916.17589751784,0.0,1.0
2014-04-01,46.9,47.3,46.61,46.61,500,29.3709988070007,29.6214977307278,29.1893870872986,29.1893870872986,798.406623965767,0.0,1.0
2014-04-02,47.4,47.468,47.3,47.35,5300,29.6841224616596,29.7267072786932,29.6214977307278,29.6528100961937,8463.11021403712,0.0,1.0
2014-04-03,47.4,47.4,46.85,47.15,3000,29.6841224616596,29.6841224616596,29.3396864415348,29.5275606343302,4790.43974379459,0.0,1.0
2014-04-04,47.073,47.47,46.85,47.4,3800,29.4793395915127,29.7279597733118,29.3396864415348,29.6841224616596,6067.89034213982,0.0,1.0
2014-04-07,46.2,46.2,46.0701,46.0701,800,28.9326256904783,28.9326256904783,28.851276164998,28.851276164998,1277.45059834523,0.0,1.0
2014-04-08,46.3199,46.54,46.182,46.54,9800,29.0077127428655,29.1455497756464,28.9213532389106,29.1455497756464,15648.769829729,0.0,1.0
2014-04-09,46.18,46.19,46.18,46.19,6100,28.920100744292,28.9263632173852,28.920100744292,28.9263632173852,9740.56081238234,0.0,1.0
2014-04-10,46.98,47.01,46.66,47.01,5300,29.4210985917461,29.4398860110257,29.2206994527645,29.4398860110257,8463.11021403713,0.0,1.0
2014-04-11,46.67,46.67,45.961,45.961,1300,29.2269619258577,29.2269619258577,28.7829525835514,28.7829525835514,2075.85722231099,0.0,1.0
2014-04-14,45.98,46.22,45.98,46.22,800,28.7948512824284,28.9451506366647,28.7948512824284,28.9451506366647,1277.45059834523,0.0,1.0
2014-04-15,45.35,45.7899,45.1,45.7899,2800,28.4003154775583,28.6758016689271,28.2437536502289,28.6758016689271,4471.07709420829,0.0,1.0
2014-04-16,45.662,45.92,45.616,45.62,1100,28.5957046380654,28.7572764438694,28.5668972618368,28.5694022510741,1756.49457272469,0.0,1.0
2014-04-17,46.04,46.04,45.99,45.99,1500,28.8324261209875,28.8324261209875,28.8011137555216,28.8011137555216,2395.2198718973,0.0,1.0
2014-04-21,45.7435,45.7435,45.7435,45.7435,600,28.6467437937748,28.6467437937748,28.6467437937748,28.6467437937748,958.087948758919,0.0,1.0
2014-04-22,46.216,46.249,46.216,46.249,3100,28.9426456474274,28.9633118086349,28.9426456474274,28.9633118086349,4950.12106858775,0.0,1.0
2014-04-23,46.17,46.17,45.79,45.79,2300,28.9138382711988,28.9138382711988,28.6758642936581,28.6758642936581,3672.67047024252,0.0,1.0
2014-04-24,45.69,46.01,45.69,46.01,700,28.6132395627263,28.813638701708,28.6132395627263,28.813638701708,1117.76927355207,0.0,1.0
2014-04-25,45.53,45.59,45.47,45.51,3800,28.5130399932355,28.5506148317945,28.4754651546764,28.5005150470491,6067.89034213982,0.0,1.0
2014-04-28,45.0799,45.0799,44.25,44.84,3200,28.2311660793116,28.2311660793116,27.7114434373088,28.0809293498062,5109.8023933809,0.0,1.0
2014-04-29,44.68,45.0,44.39,44.42,2100,27.9807297803154,28.1811289192971,27.7991180606133,27.8179054798928,3353.30782065622,0.0,1.0
2014-04-30,44.08,44.21,44.05,44.19,1500,27.6049813947248,27.6863935449361,27.5861939754453,27.6738685987497,2395.2198718973,0.0,1.0
2014-05-01,44.02,44.72,44.02,44.64,2100,27.5674065561657,28.0057796726881,27.5674065561657,27.9556798879427,3353.30782065622,0.0,1.0
2014-05-02,44.4101,44.602,44.41,44.5,2000,27.8117056315306,27.9318824901886,27.8116430067996,27.8680052646382,3193.62649586306,0.0,1.0
2014-05-05,44.685,44.685,44.0,44.0,1400,27.983861016862,27.983861016862,27.5548816099794,27.5548816099794,2235.53854710414,0.0,1.0
2014-05-06,44.54,44.83,44.36,44.36,4100,27.8930551570109,28.0746668767131,27.7803306413337,27.7803306413337,6546.93431651929,0.0,1.0
2014-05-07,44.17,44.19,44.0,44.01,4200,27.6613436525634,27.6738685987497,27.5548816099794,27.5611440830725,6706.61564131243,0.0,1.0
2014-05-08,43.57,43.57,43.5,43.5,400,27.2855952669727,27.2855952669727,27.2417579553205,27.2417579553205,638.725299172614,0.0,1.0
2014-05-09,43.3899,43.44,42.95,42.95,1600,27.1728081265646,27.2041831167614,26.8973219351958,26.8973219351958,2554.90119669045,0.0,1.0
2014-05-12,44.11,44.11,43.89,44.0959,600,27.6237688140043,27.6237688140043,27.4859944059544,27.6149387269429,958.08794875892,0.0,1.0
2014-05-13,44.38,44.408,44.18,44.18,4600,27.7928555875201,27.810390512181,27.6676061256566,27.6676061256566,7345.34094048505,0.0,1.0
2014-05-14,44.57,44.57,44.57,44.57,500,27.9118425762905,27.9118425762905,27.9118425762905,27.9118425762905,798.406623965765,0.0,1.0
2014-05-15,44.221,44.59,44.09,44.59,900,27.6932822653386,27.9243675224768,27.611243867818,27.9243675224768,1437.13192313838,0.0,1.0
2014-05-16,44.42,44.42,44.21,44.21,1500,27.8179054798928,27.8179054798928,27.6863935449361,27.6863935449361,2395.2198718973,0.0,1.0
2014-05-19,44.42,44.42,44.42,44.42,6,27.8179054798928,27.8179054798928,27.8179054798928,27.8179054798928,9.5808794875892,0.0,1.0
2014-05-20,44.591,44.6,44.22,44.27,1700,27.9249937697861,27.93062999557,27.6926560180293,27.7239683834952,2714.58252148361,0.0,1.0
2014-05-21,44.56,44.83,44.51,44.829,2400,27.9055801031973,28.0746668767131,27.8742677377314,28.0740406294038,3832.35179503568,0.0,1.0
2014-05-22,45.0899,45.0915,45.0899,45.0915,400,28.2374285524047,28.2384305480997,28.2374285524047,28.2384305480997,638.725299172614,0.0,1.0
2014-05-23,45.01,45.02,45.01,45.02,500,28.1873913923903,28.1936538654834,28.1873913923903,28.1936538654834,798.406623965765,0.0,1.0
2014-05-27,45.359,45.5,45.359,45.37,3000,28.4059517033421,28.4942525739559,28.4059517033421,28.4128404237446,4790.4397437946,0.0,1.0
2014-05-28,45.55,45.6396,45.362,45.52,3300,28.5255649394218,28.5816766983367,28.4078304452701,28.5067775201423,5269.48371817406,0.0,1.0
2014-05-29,45.2207,45.29,45.0,45.0,700,28.3193417004635,28.3627406389992,28.1811289192971,28.1811289192971,1117.76927355207,0.0,1.0
2014-05-30,45.8,45.95,45.8,45.83,2900,28.6821267667512,28.7760638631489,28.6821267667512,28.7009141860308,4630.75841900145,0.0,1.0
2014-06-02,45.72,45.94,44.91,44.91,7400,28.6320269820058,28.7698013900557,28.1247666614585,28.1247666614585,11816.4180346934,0.0,1.0
2014-06-03,45.486,45.64,45.486,45.64,500,28.4854851116255,28.5819271972604,28.4854851116255,28.5819271972604,798.406623965766,0.0,1.0
2014-06-04,45.27,45.44,45.23,45.38,64500,28.3502156928129,28.4566777353969,28.3251658004401,28.4191028968378,102994.454491584,0.0,1.0
2014-06-05,45.87,45.96,45.71,45.9,21200,28.7259640784035,28.7823263362421,28.6257645089127,28.744751497683,33852.4408561485,0.0,1.0
2014-06-06,46.008,46.008,45.758,45.758,600,28.8123862070893,28.8123862070893,28.6558243797599,28.6558243797599,958.087948758921,0.0,1.0
2014-06-09,46.18,46.18,46.18,46.18,1000,28.920100744292,28.920100744292,28.920100744292,28.920100744292,1596.81324793153,0.0,1.0
2014-06-10,45.994,46.57,45.96,46.57,10300,28.8036187447589,29.1643371949259,28.7823263362421,29.1643371949259,16447.1764536948,0.0,1.0
2014-06-11,45.961,46.03,45.9101,45.9101,1400,28.7829525835514,28.8261636478943,28.7510765955071,28.7510765955071,2235.53854710414,0.0,1.0
2014-06-12,46.32,46.32,46.0529,46.0529,1200,29.0077753675965,29.0077753675965,28.8405047112777,28.8405047112777,1916.17589751784,0.0,1.0
2014-06-13,46.37,46.37,46.33,46.34,2400,29.0390877330623,29.0390877330623,29.0140378406896,29.0203003137828,3832.35179503568,0.0,1.0
2014-06-16,46.15,46.21,46.13,46.1636,3600,28.9013133250124,28.9388881635715,28.8887883788261,28.9098302884192,5748.52769255353,0.0,1.0
2014-06-17,45.82,45.82,45.82,45.82,1500,28.6946517129376,28.6946517129376,28.6946517129376,28.6946517129376,2395.2198718973,0.0,1.0
2014-06-18,46.12,46.12,45.7,45.7,800,28.8825259057329,28.8825259057329,28.6195020358195,28.6195020358195,1277.45059834523,0.0,1.0
2014-06-19,45.4901,45.8141,45.49,45.49,2600,28.4880527255937,28.6909568538126,28.4879901008628,28.4879901008628,4151.71444462198,0.0,1.0
2014-06-20,45.38,45.83,45.38,45.83,2200,28.4191028968378,28.7009141860308,28.4191028968378,28.7009141860308,3512.98914544937,0.0,1.0
2014-06-23,45.3,45.3,45.08,45.21,46600,28.3690031120924,28.3690031120924,28.2312287040425,28.3126408542538,74411.4973536094,0.0,1.0
2014-06-24,45.48,45.69,45.19,45.6,7000,28.4817276277696,28.6132395627263,28.3001159080674,28.5568773048877,11177.6927355207,0.0,1.0
2014-06-25,44.5722,44.92,44.51,44.74,4000,28.3279914282998,28.5490367305008,28.2884600372794,28.4346372066475,6293.73248898574,0.662312,1.0
2014-06-26,45.009,45.009,44.85,44.85,1100,28.6056009395171,28.6056009395171,28.50454802678,28.50454802678,1730.77643447108,0.0,1.0
2014-06-27,45.01,45.0281,45.01,45.01,400,28.6062364924274,28.6177400001038,28.6062364924274,28.6062364924274,629.373248898575,0.0,1.0
2014-06-30,45.539,45.54,45.53,45.53,500,28.9424439819741,28.9430795348844,28.9367240057814,28.9367240057814,786.716561123217,0.0,1.0
2014-07-01,45.444,45.444,45.444,45.444,300,28.8820664554959,28.8820664554959,28.8820664554959,28.8820664554959,472.029936673931,0.0,1.0
2014-07-02,46.115,46.1299,45.8,45.8,3800,29.3085224583046,29.317992196668,29.1083232915613,29.1083232915613,5979.04586453646,0.0,1.0
2014-07-03,46.26,46.48,46.24,46.24,1600,29.4006776302975,29.5404992705627,29.3879665720916,29.3879665720916,2517.4929955943,0.0,1.0
2014-07-07,46.54,46.6899,46.45,46.45,6900,29.5786324451805,29.6739018264338,29.5214326832538,29.5214326832538,10856.6885435004,0.0,1.0
2014-07-08,46.41,46.56,45.99,46.56,8200,29.496010566842,29.5913435033864,29.2290783445176,29.5913435033864,12902.1516024208,0.0,1.0
2014-07-09,46.785,46.79,46.02,46.02,11600,29.734342908203,29.7375206727545,29.2481449318265,29.2481449318265,18251.8242180586,0.0,1.0
2014-07-10,46.27,46.4,45.541,45.59,9100,29.4070331594005,29.489655037739,28.9437150877947,28.9748571803992,14318.2414124426,0.0,1.0
2014-07-11,46.111,46.37,46.11,46.32,11700,29.3059802466634,29.4705884504301,29.3053446937531,29.4388108049153,18409.1675302833,0.0,1.0
2014-07-14,47.029,47.1199,46.78,47.1199,5700,29.8894178183153,29.9471895778612,29.7311651436515,29.9471895778612,8968.56879680467,0.0,1.0
2014-07-15,46.92,47.09,46.57,47.08,7500,29.820142551093,29.9281865458433,29.5976990324893,29.9218310167403,11800.7484168483,0.0,1.0
2014-07-16,47.242,47.26,46.92,46.92,6200,30.0247905882083,30.0362305405936,29.820142551093,29.820142551093,9755.2853579279,0.0,1.0
2014-07-17,46.4995,46.86,46.49,46.82,24600,29.5528925523135,29.7820093764752,29.5468547996657,29.7565872600634,38706.4548072623,0.0,1.0
2014-07-18,46.965,47.89,46.67,47.85,10800,29.8487424320563,30.4366288740802,29.661254323519,30.4112067576683,16993.0777202615,0.0,1.0
2014-07-21,46.69,46.7746,46.57,46.62,4300,29.6739653817249,29.7277331579359,29.5976990324893,29.6294766780041,6765.76242565966,0.0,1.0
2014-07-22,47.1,47.2,46.8852,46.89,8300,29.9345420749463,29.9980973659759,29.7980253098147,29.8010759637841,13059.4949146454,0.0,1.0
2014-07-23,47.0899,47.1099,46.99,47.08,2300,29.9281229905523,29.9408340487582,29.8646312548137,29.9218310167403,3618.8961811668,0.0,1.0
2014-07-24,47.1899,47.1899,47.05,47.14,1600,29.9916782815819,29.9916782815819,29.9027644294315,29.9599641913581,2517.4929955943,0.0,1.0
2014-07-25,47.458,47.48,47.0901,47.23,11600,30.1620700168323,30.1760521808588,29.9282501011343,30.0171639532848,18251.8242180586,0.0,1.0
2014-07-28,47.5,47.69,47.5,47.69,1500,30.1887632390647,30.309518292021,30.1887632390647,30.309518292021,2360.14968336965,0.0,1.0
2014-07-29,47.75,47.96,47.7,47.758,1300,30.3476514666387,30.4811175778009,30.3158738211239,30.3527358899211,2045.46305892037,0.0,1.0
2014-07-30,46.97,47.619,46.831,47.58,42200,29.8519201966078,30.2643940353899,29.7635783420766,30.2396074718884,66398.8777587995,0.0,1.0
2014-07-31,46.42,47.29,46.41,46.95,90100,29.5023660959449,30.0552971279025,29.496010566842,29.8392091384019,141766.324314404,0.0,1.0
2014-08-01,46.92,47.32,46.8801,47.136,12000,29.820142551093,30.0743637152114,29.7947839899722,29.9574219797169,18881.1974669572,0.0,1.0
2014-08-04,47.31,47.39,47.039,47.1,16100,30.0680081861085,30.1188524189321,29.8957733474182,29.9345420749463,25332.2732681676,0.0,1.0
2014-08-05,47.0428,47.4101,46.85,47.41,32000,29.8981884484773,30.1316270324291,29.7756538473723,30.1315634771381,50349.859911886,0.0,1.0
2014-08-06,47.26,47.4688,46.82,46.82,33200,30.0362305405936,30.1689339882635,29.7565872600634,29.7565872600634,52237.9796585817,0.0,1.0
2014-08-07,47.0,47.3,46.95,47.3,13400,29.8709867839167,30.0616526570055,29.8392091384019,30.0616526570055,21084.0038381022,0.0,1.0
2014-08-08,47.82,47.82,47.53,47.53,20100,30.3921401703595,30.3921401703595,30.2078298263736,30.2078298263736,31626.0057571533,0.0,1.0
2014-08-11,48.29,48.4182,47.75,47.78,22900,30.6908500381986,30.7723279212986,30.3476514666387,30.3667180539476,36031.6184994434,0.0,1.0
2014-08-12,48.37,48.38,47.8884,48.31,18600,30.7416942710223,30.7480498001253,30.4356119894237,30.7035610964046,29265.8560737837,0.0,1.0
2014-08-13,48.69,49.0,48.5,48.5,4700,30.9450712023171,31.1420926045089,30.8243161493608,30.8243161493608,7395.13567455824,0.0,1.0
2014-08-14,48.29,48.85,48.14,48.85,59800,30.6908500381986,31.0467596679644,30.5955171016542,31.0467596679644,94091.3007103369,0.0,1.0
2014-08-15,48.23,48.6,48.1699,48.28,10000,30.6527168635809,30.8878714403904,30.6145201336721,30.6844945090957,15734.3312224643,0.0,1.0
2014-08-18,48.51,48.66,48.29,48.3001,8600,30.8306716784638,30.9260046150082,30.6908500381986,30.6972691225926,13531.5248513193,0.0,1.0
2014-08-19,48.79,48.81,48.64,48.6535,5800,31.0086264933467,31.0213375515526,30.9132935568023,30.9218735210913,9125.91210902932,0.0,1.0
2014-08-20,48.6,48.68,48.33,48.33,13900,30.8878714403904,30.9387156732141,30.7162721546105,30.7162721546105,21870.7203992255,0.0,1.0
2014-08-21,48.48,48.58,48.15,48.1701,38700,30.8116050911549,30.8751603821845,30.6018726307572,30.6146472442541,60891.861830937,0.0,1.0
2014-08-22,48.6295,49.0,48.4801,48.7,15600,30.9066202512442,31.1420926045089,30.8116686464459,30.95142673142,24545.5567070444,0.0,1.0
2014-08-25,48.6395,48.9347,48.36,48.69,5400,30.9129757803471,31.1005909994665,30.7353387419194,30.9450712023171,8496.53886013075,0.0,1.0
2014-08-26,48.56,48.61,48.34,48.61,8700,30.8624493239786,30.8942269694934,30.7226276837134,30.8942269694934,13688.868163544,0.0,1.0
2014-08-27,48.24,48.3101,48.06,48.3101,37500,30.6590723926838,30.7036246516956,30.5446728688305,30.7036246516956,59003.7420842414,0.0,1.0
2014-08-28,47.592,47.72,47.54,47.605,4100,30.247234106812,30.3285848793299,30.2141853554766,30.2554962946458,6451.07580121037,0.0,1.0
2014-08-29,47.74,48.05,47.57,47.57,11500,30.3412959375358,30.5383173397276,30.2332519427854,30.2332519427854,18094.480905834,0.0,1.0
2014-09-02,48.61,48.61,47.94,47.94,15500,30.8942269694934,30.8942269694934,30.468406519595,30.468406519595,24388.2133948197,0.0,1.0
2014-09-03,48.91,48.95,48.55,48.82,31800,31.0848928425822,31.1103149589941,30.8560937948756,31.0276930806556,50035.1732874367,0.0,1.0
2014-09-04,49.36,49.86,49.36,49.46,15500,31.3708916522155,31.6886681073635,31.3708916522155,31.4344469432451,24388.2133948197,0.0,1.0
2014-09-05,49.92,49.98,49.5,49.51,10500,31.7268012819813,31.764934456599,31.4598690596569,31.4662245887599,16521.0477835876,0.0,1.0
2014-09-08,49.82,50.01,49.49,50.01,3500,31.6632459909517,31.7840010439079,31.453513530554,31.7840010439079,5507.01592786252,0.0,1.0
2014-09-09,49.32,49.42,49.1201,49.23,3000,31.3454695358036,31.4090248268332,31.2184225090354,31.288269773877,4720.29936673931,0.0,1.0
2014-09-10,49.54,49.6,49.31,49.31,11600,31.4852911760688,31.5234243506865,31.3391140067007,31.3391140067007,18251.8242180586,0.0,1.0
2014-09-11,49.47,49.47,48.92,48.92,14900,31.440802472348,31.440802472348,31.0912483716852,31.0912483716852,23444.1535214719,0.0,1.0
2014-09-12,49.1696,49.2,49.12,49.12,900,31.2498823780951,31.2692031865681,31.2183589537444,31.2183589537444,1416.08981002179,0.0,1.0
2014-09-15,48.95,49.38,48.64,49.17,18800,31.1103149589941,31.3836027104214,30.9132935568023,31.2501365992592,29580.5426982329,0.0,1.0
2014-09-16,49.4101,49.7999,48.3,48.3,15500,31.4027328530213,31.6504713774547,30.6972055673016,30.6972055673016,24388.2133948197,0.0,1.0
2014-09-17,49.06,49.31,48.98,49.31,2100,31.1802257791266,31.3391140067007,31.1293815463029,31.3391140067007,3304.20955671752,0.0,1.0
2014-09-18,48.92,49.01,48.67,49.01,7200,31.0912483716852,31.1484481336118,30.9323601441112,31.1484481336118,11328.7184801743,0.0,1.0
2014-09-19,48.7,49.06,48.38,49.06,10300,30.95142673142,31.1802257791266,30.7480498001253,31.1802257791266,16206.3611591383,0.0,1.0
2014-09-22,48.2,48.9,48.0501,48.65,14370,30.633650276272,31.0785373134793,30.5383808950186,30.9196490859052,22610.2339666813,0.0,1.0
2014-09-23,48.3399,48.39,48.19,48.33,2984,30.7225641284224,30.7544053292282,30.627294747169,30.7162721546105,4695.12443678336,0.0,1.0
2014-09-24,49.1699,49.18,48.61,48.61,7669,31.2500730439682,31.2564921283622,30.8942269694934,30.8942269694934,12066.6586145079,0.0,1.0
2014-09-25,48.64,48.91,48.49,48.9,9748,30.9132935568023,31.0848928425822,30.8179606202579,31.0785373134793,15337.8260756582,0.0,1.0
2014-09-26,48.85,48.85,48.51,48.51,1675,31.0467596679644,31.0467596679644,30.8306716784638,30.8306716784638,2635.50047976278,0.0,1.0
2014-09-29,47.1201,47.56,46.68,47.56,12084,29.9473166884432,30.2268964136825,29.6676098526219,30.2268964136825,19013.3658492259,0.0,1.0
2014-09-30,47.4,47.61,47.11,47.11,13568,30.1252079480351,30.2586740591973,29.9408976040492,29.9408976040492,21348.3406026396,0.0,1.0
2014-10-01,46.92,47.6,46.62,47.6,10961,29.820142551093,30.2523185300943,29.6294766780041,30.2523185300943,17246.4004529432,0.0,1.0
2014-10-02,46.76,46.76,46.12,46.56,12495,29.7184540854456,29.7184540854456,29.3117002228561,29.5913435033864,19660.0468624692,0.0,1.0
2014-10-03,47.155,47.53,47.15,47.52,5010,29.9694974850126,30.2078298263736,29.9663197204611,30.2014742972706,7882.89994245463,0.0,1.0
2014-10-06,48.52,48.73,47.97,47.97,5283,30.8370272075667,30.9704933187289,30.4874731069039,30.4874731069039,8312.44718482793,0.0,1.0
2014-10-07,48.3399,48.3399,48.3399,48.3399,265,30.7225641284224,30.7225641284224,30.7225641284224,30.7225641284224,416.959777395305,0.0,1.0
2014-10-08,48.9747,48.9747,48.64,48.65,1416,31.1260131158784,31.1260131158784,30.9132935568023,30.9196490859052,2227.98130110095,0.0,1.0
2014-10-09,47.67,48.23,47.63,48.23,17969,30.2968072338151,30.6527168635809,30.2713851174032,30.6527168635809,28273.0197736461,0.0,1.0
2014-10-10,47.42,47.85,47.42,47.85,525,30.137919006241,30.4112067576683,30.137919006241,30.4112067576683,826.052389179379,0.0,1.0
2014-10-13,47.3489,47.55,47.3489,47.55,438,30.092731194319,30.2205408845795,30.092731194319,30.2205408845795,689.163707543938,0.0,1.0
2014-10-14,46.95,47.18,46.92,47.1799,19223,29.8392091384019,29.98538630777,29.820142551093,29.9853227524789,30246.1049089432,0.0,1.0
2014-10-15,46.25,47.0453,46.19,47.0453,1692,29.3943221011946,29.8997773307531,29.3561889265768,29.8997773307531,2662.24884284097,0.0,1.0
2014-10-16,46.9,47.49,46.51,46.51,2602,29.8074314928871,30.1824077099618,29.5595658578716,29.5595658578716,4094.07298408522,0.0,1.0
2014-10-17,47.25,47.8,47.245,47.245,1234,30.0298750114907,30.3794291121535,30.0266972469392,30.0266972469392,1941.6164728521,0.0,1.0
2014-10-20,47.1201,47.1201,46.64,46.64,1546,29.9473166884432,29.9473166884432,29.6421877362101,29.6421877362101,2432.52760699299,0.0,1.0
2014-10-21,47.49,47.49,47.2601,47.2601,1662,30.1824077099618,30.1824077099618,30.0362940958847,30.0362940958847,2615.04584917357,0.0,1.0
2014-10-22,47.057,47.62,47.057,47.615,5004,29.9072132998035,30.2650295883002,29.9072132998035,30.2618518237488,7873.45934372117,0.0,1.0
2014-10-23,47.14,47.66,47.08,47.08,1925,29.9599641913581,30.2904517047121,29.9218310167403,29.9218310167403,3028.85876032439,0.0,1.0
2014-10-24,47.37,47.44,47.37,47.44,519,30.1061413607262,30.1506300644469,30.1061413607262,30.1506300644469,816.611790445901,0.0,1.0
2014-10-27,46.71,47.01,46.6537,46.72,1868,29.6866764399308,29.8773423130196,29.6508948110811,29.6930319690338,2939.17307235634,0.0,1.0
2014-10-28,46.71,46.71,46.71,46.71,134,29.6866764399308,29.6866764399308,29.6866764399308,29.6866764399308,210.840038381022,0.0,1.0
2014-10-29,47.51,47.83,47.2345,47.2345,2236,30.1951187681677,30.3984956994624,30.0200239413811,30.0200239413811,3518.19646134303,0.0,1.0
2014-10-30,48.21,48.5,47.04,47.48,3632,30.6400058053749,30.8243161493608,29.8964089003285,30.1760521808588,5714.70909999906,0.0,1.0
2014-10-31,47.88,47.88,47.35,47.35,1065,30.4302733449772,30.4302733449772,30.0934303025203,30.0934303025203,1675.70627519246,0.0,1.0
2014-11-03,47.9,47.9,47.4901,47.8,2338,30.4429844031832,30.4429844031832,30.1824712652528,30.3794291121535,3678.68663981216,0.0,1.0
2014-11-04,47.7474,48.22,47.5,48.22,21907,30.345999029072,30.6463613344779,30.1887632390647,30.6463613344779,34469.1994090526,0.0,1.0
2014-11-05,47.6599,47.6599,47.55,47.55,766,30.2903881494211,30.2903881494211,30.2205408845795,30.2205408845795,1205.24977164077,0.0,1.0
2014-11-06,47.55,47.81,47.54,47.81,4435,30.2205408845795,30.3857846412565,30.2141853554766,30.3857846412565,6978.17589716294,0.0,1.0
2014-11-07,47.52,47.66,47.48,47.66,878,30.2014742972706,30.2904517047121,30.1760521808588,30.2904517047121,1381.47428133237,0.0,1.0
2014-11-10,48.1,48.24,47.9201,47.9201,7243,30.5700949852424,30.6590723926838,30.4557590166801,30.4557590166801,11396.3761044309,0.0,1.0
2014-11-11,48.16,48.38,47.72,48.38,12433,30.6082281598601,30.7480498001253,30.3285848793299,30.7480498001253,19562.49400889,0.0,1.0
2014-11-12,48.25,48.6,48.25,48.6,3013,30.6654279217868,30.8878714403904,30.6654279217868,30.8878714403904,4740.75399732851,0.0,1.0
2014-11-13,48.5099,48.5099,48.26,48.31,3194,30.8306081231727,30.8306081231727,30.6717834508897,30.7035610964046,5025.54539245512,0.0,1.0
2014-11-14,49.5,49.659,48.81,48.94,3702,31.4598690596569,31.560921972394,31.0213375515526,31.1039594298911,5824.84941855631,0.0,1.0
2014-11-17,48.63,48.77,48.281,48.77,2589,30.9069380276993,30.9959154351408,30.685130062006,30.9959154351408,4073.61835349602,0.0,1.0
2014-11-18,48.36,48.36,48.04,48.12,1853,30.7353387419194,30.7353387419194,30.5319618106246,30.5828060434483,2915.57157552264,0.0,1.0
2014-11-19,48.37,48.38,47.776,48.14,3384,30.7416942710223,30.7480498001253,30.3641758423064,30.5955171016542,5324.49768568194,0.0,1.0
2014-11-20,47.9,47.95,47.87,47.91,2984,30.4429844031832,30.474762048698,30.4239178158743,30.4493399322861,4695.12443678336,0.0,1.0
2014-11-21,48.911,49.3413,48.9,48.9,1497,31.0855283954925,31.3590068127929,31.0785373134793,31.0785373134793,2355.42938400291,0.0,1.0
2014-11-24,48.3,48.8499,48.3,48.8499,5014,30.6972055673016,31.0466961126734,30.6972055673016,31.0466961126734,7889.19367494362,0.0,1.0
2014-11-25,48.21,48.264,48.21,48.264,1097,30.6400058053749,30.6743256625309,30.6400058053749,30.6743256625309,1726.05613510434,0.0,1.0
2014-11-26,48.58,48.81,48.254,48.59,3608,30.8751603821845,31.0213375515526,30.667970133428,30.8815159112875,5676.94670506514,0.0,1.0
2014-11-28,47.73,47.98,47.5,47.98,7046,30.3349404084328,30.4938286360068,30.1887632390647,30.4938286360068,11086.4097793484,0.0,1.0
2014-12-01,46.5225,46.83,46.1,46.83,11669,29.5675102692503,29.7629427891663,29.2989891646502,29.7629427891663,18360.3911034936,0.0,1.0
2014-12-02,47.0,47.0,46.781,46.99,6123,29.8709867839167,29.8709867839167,29.7318006965618,29.8646312548137,9634.13100751491,0.0,1.0
2014-12-03,46.87,47.0199,46.665,46.7,4813,29.7883649055782,29.8836342868316,29.6580765589675,29.6803209108278,7572.93361737209,0.0,1.0
2014-12-04,46.95,46.99,46.54,46.87,19184,29.8392091384019,29.8646312548137,29.5786324451805,29.7883649055782,30184.7410171756,0.0,1.0
2014-12-05,46.69,46.83,46.36,46.69,16097,29.6739653817249,29.7629427891663,29.4642329213272,29.6739653817249,25327.5529688008,0.0,1.0
2014-12-08,45.59,46.04,45.49,46.04,15324,28.9748571803992,29.2608559900324,28.9113018893696,29.2608559900324,24111.2891653043,0.0,1.0
2014-12-09,44.5,44.79,44.3201,44.79,4071,28.2821045081764,28.4664148521623,28.1677685396141,28.4664148521623,6405.44624066524,0.0,1.0
2014-12-10,44.8,45.39,44.73,44.73,2988,28.4727703812652,28.8477465983399,28.4282816775445,28.4282816775445,4701.41816927236,0.0,1.0
2014-12-11,45.53,46.0799,45.53,45.62,10167,28.9367240057814,29.2862145511532,28.9367240057814,28.993923767708,15997.0945538795,0.0,1.0
2014-12-12,45.409,45.41,45.18,45.38,13378,28.8598221036356,28.8604576565459,28.7142804871778,28.841391069237,21049.3883094128,0.0,1.0
2014-12-15,45.45,45.75,45.45,45.73,57865,28.8858797729577,29.0765456460465,28.8858797729577,29.0638345878406,91046.70761879,0.0,1.0
2014-12-16,45.1,45.74,44.98,44.98,5689,28.6634362543541,29.0701901169436,28.5871699051185,28.5871699051185,8951.26103245996,0.0,1.0
2014-12-17,44.6056,44.86,44.4,44.46,24839,28.6514026955505,28.8148108067686,28.5193401654152,28.5578798142874,38670.3056102752,0.475466,1.0
2014-12-18,44.07,44.34,43.99,44.34,4580,28.3073720966182,28.480800516543,28.2559858981219,28.480800516543,7130.31924373204,0.0,1.0
2014-12-19,44.1,44.2,43.965,43.99,9394,28.3266419210543,28.3908746691746,28.2399277110919,28.2559858981219,14624.9386409648,0.0,1.0
2014-12-22,43.92,44.07,43.576,43.75,7651,28.2110229744377,28.3073720966182,27.9900623209039,28.1018273026332,11911.3695488633,0.0,1.0
2014-12-23,43.6799,43.746,43.67,43.67,3048,28.0568001462009,28.0992579927084,28.050441104137,28.050441104137,4745.2430250863,0.0,1.0
2014-12-24,43.8,44.24,43.7,43.7,9125,28.1339436766933,28.4165677684227,28.069710928573,28.069710928573,14206.1491482653,0.0,1.0
2014-12-26,44.9899,45.14,44.44,44.44,15240,28.8982491465769,28.9946625015054,28.5450332646633,28.5450332646633,23726.2151254315,0.0,1.0
2014-12-29,44.13,44.6,43.63,44.6,10829,28.3459117454904,28.6478056616558,28.0247480048888,28.6478056616558,16859.0015481166,0.0,1.0
2014-12-30,44.31,44.629,44.154,44.154,23024,28.4615306921069,28.6664331586107,28.3613276050392,28.3613276050392,35844.6441632503,0.0,1.0
2014-12-31,45.33,45.51,44.7,44.7,8275,29.116704722934,29.2323236695506,28.7120384097761,28.7120384097761,12882.8366248652,0.0,1.0
2015-01-02,44.9,45.69,44.9,45.69,2903,28.8405039060167,29.3479426161671,28.8405039060167,29.3479426161671,4519.50147697688,0.0,1.0
2015-01-05,45.0944,45.6399,45.0101,45.6,5318,28.9653723683626,29.3157620093588,28.9112241616972,29.2901331428588,8279.26588169584,0.0,1.0
2015-01-06,45.6,45.61,45.3299,45.61,2204,29.2901331428588,29.2965564176709,29.1166404901859,29.2965564176709,3431.2715312632,0.0,1.0
2015-01-07,46.17,46.18,45.62,45.73,11852,29.6562598071446,29.6626830819566,29.3029796924829,29.3736357154152,18451.6470909852,0.0,1.0
2015-01-08,45.6501,46.2799,45.6501,46.2799,1608,29.3223137496671,29.7268515973288,29.3223137496671,29.7268515973288,2503.39592662033,0.0,1.0
2015-01-09,45.65,45.84,45.58,45.8,920,29.322249516919,29.4442917383476,29.2772865932348,29.4185986390994,1432.2912017977,0.0,1.0
2015-01-12,45.2075,45.2075,45.11,45.11,1521,29.0380196064866,29.0380196064866,28.9753926770693,28.9753926770693,2367.95099775468,0.0,1.0
2015-01-13,45.49,45.97,45.29,45.97,2123,29.2194771199265,29.527794310904,29.0910116236859,29.527794310904,3305.16763197448,0.0,1.0
2015-01-14,45.37,45.54,45.13,45.54,1625,29.1423978221821,29.2515934939866,28.9882392266934,29.2515934939866,2529.86217708834,0.0,1.0
2015-01-15,45.02,45.29,45.02,45.249,11019,28.9175832037611,29.0910116236859,28.9175832037611,29.0646761969566,17154.8008180531,0.0,1.0
2015-01-16,44.61,44.82,44.08,44.56,16411,28.6542289364678,28.7891177075205,28.3137953714302,28.6221125624077,25549.272731198,0.0,1.0
2015-01-20,44.58,44.58,44.0001,44.13,7923,28.6349591120317,28.6349591120317,28.2624734056821,28.3459117454904,12334.8295563513,0.0,1.0
2015-01-21,44.98,45.14,44.7,44.92,21218,28.8918901045129,28.9946625015054,28.7120384097761,28.8533504556408,33032.994260591,0.0,1.0
2015-01-22,45.2895,45.52,44.93,44.98,23031,29.0906904599453,29.2387469443626,28.8597737304528,28.8918901045129,35855.5420310901,0.0,1.0
2015-01-23,44.8,45.53,44.78,45.42,35138,28.7762711578964,29.2451702191746,28.7634246082723,29.1745141962423,54704.1828790953,0.0,1.0
2015-01-26,45.1,45.3,44.95,45.3,1141,28.9689694022573,29.0974348984979,28.8726202800769,29.0974348984979,1776.35245788172,0.0,1.0
2015-01-27,44.7699,44.839,44.23,44.27,10332,28.7569371007122,28.8013219296633,28.4101444936107,28.4358375928588,16085.2529314933,0.0,1.0
2015-01-28,44.41,44.95,44.41,44.95,7843,28.5257634402272,28.8726202800769,28.5257634402272,28.8726202800769,12210.2824953254,0.0,1.0
2015-01-29,45.25,45.25,44.61,44.91,15574,29.0653185244378,29.0653185244378,28.6542289364678,28.8469271808287,24246.1991052146,0.0,1.0
2015-01-30,44.4342,45.09,44.4342,44.5,14692,28.5413077652723,28.9625461274453,28.5413077652723,28.5835729135355,22873.0677574042,0.0,1.0
2015-02-02,44.95,44.95,44.32,44.46,18386,28.8726202800769,28.8726202800769,28.4679539669189,28.5578798142874,28624.0283002745,0.0,1.0
2015-02-03,44.976,45.2299,44.64,44.9,8801,28.8893207945881,29.0524077420656,28.6734987609039,28.8405039060167,13701.7335511104,0.0,1.0
2015-02-04,44.9,45.86,44.9,45.3,40226,28.8405039060167,29.4571382879716,28.8405039060167,29.0974348984979,62625.3759603417,0.0,1.0
2015-02-05,44.67,44.72,44.39,44.45,39561,28.69276858534,28.7248849594001,28.5129168906031,28.5514565394753,61590.078515564,0.0,1.0
2015-02-06,43.86,44.23,43.7,43.95,27850,28.1724833255655,28.4101444936107,28.069710928573,28.2302927988738,43357.945619637,0.0,1.0
2015-02-09,43.83,43.97,43.69,43.87,16386,28.1532135011294,28.2431393484979,28.063287653761,28.1789066003776,25510.3517746274,0.0,1.0
2015-02-10,44.09,44.21,43.85,44.1,47269,28.3202186462422,28.3972979439866,28.1660600507535,28.3266419210543,73590.1878454084,0.0,1.0
2015-02-11,44.05,44.0699,43.87,44.0,12367,28.2945255469941,28.3073078638701,28.1789066003776,28.262409172934,19253.4187963393,0.0,1.0
2015-02-12,44.35,44.42,44.04,44.21,24795,28.487223791355,28.5321867150392,28.2881022721821,28.3972979439866,38601.804726711,0.0,1.0
2015-02-13,44.71,45.15,44.5301,45.15,14073,28.7184616845881,29.0010857763175,28.6029069707197,29.0010857763175,21909.3848727164,0.0,1.0
2015-02-17,44.9983,45.02,44.66,44.96,10167,28.903644697419,28.9175832037611,28.686345310528,28.8790435548889,15828.3746181274,0.0,1.0
2015-02-18,44.8305,44.8305,44.48,44.7,3441,28.7958621460731,28.7958621460731,28.5707263639114,28.7120384097761,5357.08046237597,0.0,1.0
2015-02-19,44.94,44.95,44.41,44.41,9156,28.8661970052648,28.8726202800769,28.5257634402272,28.5257634402272,14254.4111344128,0.0,1.0
2015-02-20,44.84,45.2,44.7,44.7,5555,28.8019642571445,29.0332021503776,28.7120384097761,28.7120384097761,8648.23654998505,0.0,1.0
2015-02-23,44.74,45.0,44.74,44.75,4344,28.7377315090242,28.904736654137,28.7377315090242,28.7441547838362,6762.90541370568,0.0,1.0
2015-02-24,45.15,45.66,44.8701,45.29,56542,29.0010857763175,29.328672791731,28.8212983143287,29.0910116236859,88026.7490565713,0.0,1.0
2015-02-25,45.02,45.124,45.0,45.124,1415,28.9175832037611,28.9843852618062,28.904736654137,28.9843852618062,2202.92614189538,0.0,1.0
2015-02-26,45.051,45.3899,45.051,45.3599,1911,28.9374953556784,29.1551801390581,28.9374953556784,29.135910314622,2975.11792025588,0.0,1.0
2015-02-27,45.051,45.051,45.051,45.051,71,28.9374953556784,28.9374953556784,28.9374953556784,28.9374953556784,110.535516660475,0.0,1.0
2015-03-02,45.562,45.562,45.31,45.35,685,29.2657246985731,29.2657246985731,29.1038581733099,29.1295512725581,1066.43421003416,0.0,1.0
2015-03-03,45.22,45.46,44.74,44.74,7867,29.0460487000017,29.2002072954904,28.7377315090242,28.7377315090242,12247.6466136332,0.0,1.0
2015-03-04,45.0,45.1,44.99,45.1,4727,28.904736654137,28.9689694022573,28.898313379325,28.9689694022573,7359.17446836711,0.0,1.0
2015-03-05,45.25,45.55,45.05,45.55,18381,29.0653185244378,29.2580167687987,28.9368530281972,29.2580167687987,28616.2441089604,0.0,1.0
2015-03-06,45.11,45.4299,44.86,45.05,16593,28.9753926770693,29.1808732383062,28.8148108067686,28.9368530281972,25832.6172950319,0.0,1.0
2015-03-09,45.22,45.22,45.06,45.06,561,29.0460487000017,29.0460487000017,28.9432763030092,28.9432763030092,873.386265444033,0.0,1.0
2015-03-10,44.7201,45.01,44.7201,45.01,8028,28.7249491921483,28.911159928949,28.7249491921483,28.911159928949,12498.2975739478,0.0,1.0
2015-03-11,45.02,45.13,44.71,44.71,12003,28.9175832037611,28.9882392266934,28.7184616845881,28.7184616845881,18686.7296686715,0.0,1.0
2015-03-12,45.32,45.62,45.25,45.62,3450,29.110281448122,29.3029796924829,29.0653185244378,29.3029796924829,5371.09200674138,0.0,1.0
2015-03-13,45.02,45.3,44.97,45.1,2320,28.9175832037611,29.0974348984979,28.8854668297009,28.9689694022573,3611.86476975072,0.0,1.0
2015-03-16,45.45,45.55,45.15,45.26,4513,29.1937840206784,29.2580167687987,29.0010857763175,29.0717417992498,7026.01108012286,0.0,1.0
2015-03-17,45.47,45.67,45.29,45.67,2865,29.2066305703024,29.335096066543,29.0910116236859,29.335096066543,4460.34162298959,0.0,1.0
2015-03-18,45.96,45.96,45.26,45.55,3429,29.5213710360919,29.5213710360919,29.0717417992498,29.2580167687987,5338.3984032221,0.0,1.0
2015-03-19,45.65,46.07,45.57,45.6931,2371,29.322249516919,29.5920270590243,29.2708633184227,29.3499338313588,3691.26352115473,0.0,1.0
2015-03-20,46.38,46.46,46.12,46.12,12366,29.7911485781972,29.8425347766935,29.6241434330844,29.6241434330844,19251.8619580765,0.0,1.0
2015-03-23,46.0641,46.99,46.0641,46.74,5499,29.5882373268852,30.1829683417311,29.5882373268852,30.0223864714303,8561.05360726691,0.0,1.0
2015-03-24,46.181,46.48,46.181,46.47,4467,29.6633254094378,29.8553813263175,29.6633254094378,29.8489580515055,6954.39652003298,0.0,1.0
2015-03-25,46.3805,46.9799,46.35,46.9799,9645,29.7914697419378,30.1764808341709,29.7718787537611,30.1764808341709,15015.7050449335,0.0,1.0
2015-03-26,46.6,46.95,46.5,46.95,2880,29.9324606240619,30.1572752424829,29.8682278759416,30.1572752424829,4483.69419693194,0.0,1.0
2015-03-27,47.435,47.45,46.6,46.74,8606,30.4688040708664,30.4784389830845,29.9324606240619,30.0223864714303,13398.1500898598,0.0,1.0
2015-03-30,48.59,48.64,47.97,47.97,7911,31.2106923116559,31.2428086857161,30.81244927331,30.81244927331,12316.1474971974,0.0,1.0
2015-03-31,48.33,48.81,48.23,48.789,13925,31.0436871665431,31.3520043575206,30.9794544184228,31.3385154804153,21678.9728098185,0.0,1.0
2015-04-01,49.32,49.36,49.06,49.23,6355,31.6795913729342,31.7052844721823,31.5125862278214,31.6217818996259,9893.7071602439,0.0,1.0
2015-04-02,51.05,51.47,50.07,50.07,4857,32.7908179154154,33.0605954575207,32.1613369838364,32.1613369838364,7561.56344253418,0.0,1.0
2015-04-06,51.53,51.69,50.5,50.5,9067,33.0991351063929,33.2019075033854,32.4375378007538,32.4375378007538,14115.8525290215,0.0,1.0
2015-04-07,51.675,51.71,51.42,51.5,3730,33.1922725911673,33.2147540530094,33.0284790834606,33.0798652819568,5807.00672033199,0.0,1.0
2015-04-08,55.45,56.07,53.95,54.75,31905,35.6170588327088,36.0153018710547,34.6535676109043,35.1674295958667,49670.9247753867,0.0,1.0
2015-04-09,57.51,57.54,55.9001,56.98,8464,36.9402534439871,36.9595232684232,35.9061704319983,36.5998198789495,13177.0790565389,0.0,1.0
2015-04-10,57.818,58.0,57.45,58.0,28196,37.1380903081976,37.2549939097766,36.9017137951149,37.2549939097766,43896.611658574,0.0,1.0
2015-04-13,59.93,60.99,58.33,58.33,66075,38.4946859484985,39.1755530785737,37.4669619785736,37.4669619785736,102868.088216069,0.0,1.0
2015-04-14,59.22,59.5,57.81,59.331,15627,38.0386334368443,38.2184851315811,37.132951688348,38.1099317872578,24328.7115331442,0.0,1.0
2015-04-15,58.21,58.59,57.97,58.59,13777,37.3898826808292,37.6339671236864,37.2357240853405,37.6339671236864,21448.5607469206,0.0,1.0
2015-04-16,59.99,59.99,58.45,58.45,29303,38.5332255973706,38.5332255973706,37.544041276318,37.544041276318,45620.0316155197,0.0,1.0
2015-04-17,57.4656,57.9894,56.06,56.06,19182,36.9117341038217,37.2481852384758,36.0088785962427,36.0088785962427,29863.2715574821,0.0,1.0
2015-04-20,57.1,57.46,56.7,56.7,9779,36.6768991766938,36.9081370699269,36.4199681842126,36.4199681842126,15224.3213721519,0.0,1.0
2015-04-21,58.17,60.03,57.77,57.77,10023,37.3641895815811,38.5589186966188,37.1072585890999,37.1072585890999,15604.1899082808,0.0,1.0
2015-04-22,59.04,59.74,58.96,59.73,63539,37.9230144902278,38.3726437270699,37.8716282917315,38.3662204522578,98919.946381548,0.0,1.0
2015-04-23,59.68,59.8899,58.95,58.95,14728,38.3341040781977,38.4689286165022,37.8652050169195,37.8652050169195,22929.1139348658,0.0,1.0
2015-04-24,59.7299,59.93,59.5419,59.89,5960,38.3661562195097,38.4946859484985,38.2453986530436,38.4689928492503,9278.7560464286,0.0,1.0
2015-04-27,61.15,62.05,60.81,62.05,14897,39.2783254755662,39.8564202086489,39.0599341319571,39.8564202086489,23192.219601283,0.0,1.0
2015-04-28,60.9899,61.1,60.4401,60.98,5932,39.1754888458256,39.246209101506,38.8223371966601,39.1691298037617,9235.16457506953,0.0,1.0
2015-04-29,60.4,60.89,59.0,60.72,16090,38.7965798646639,39.1113203304534,37.8973213909796,39.0021246586489,25049.5276488316,0.0,1.0
2015-04-30,61.04,61.49,60.58,60.58,11761,39.2076694526338,39.4967168191752,38.9121988112804,38.9121988112804,18309.9748090683,0.0,1.0
2015-05-01,61.61,61.76,58.0401,60.9035,19421,39.5737961169196,39.6701452391,37.2807512417728,39.1199917514496,30235.3559022969,0.0,1.0
2015-05-04,63.07,63.6799,61.63,63.6799,25652,40.511594239476,40.9033497702618,39.5866426665436,40.9033497702618,39936.0151179508,0.0,1.0
2015-05-05,60.631,62.42,60.61,62.42,27739,38.9449575128218,40.094081376694,38.9314686357165,40.094081376694,43185.1365724636,0.0,1.0
2015-05-06,59.6499,60.1,59.1,60.06,37781,38.3147700210135,38.603881620303,37.9615541390999,38.5781885210549,58818.906407738,0.0,1.0
2015-05-07,58.34,58.77,58.15,58.62,10578,37.4733852533856,37.7495860703029,37.351343031957,37.6532369481225,16468.2351441479,0.0,1.0
2015-05-08,61.1499,61.1499,58.88,58.88,8355,39.2782612428181,39.2782612428181,37.8202420932353,37.8202420932353,13007.3836858911,0.0,1.0
2015-05-11,61.4399,63.73,61.15,61.31,6992,39.4645362123669,40.93553037707,39.2783254755662,39.3810978725587,10885.4131336626,0.0,1.0
2015-05-12,61.02,61.5,60.761,61.5,13835,39.1948229030098,39.5031400939872,39.0284600853782,39.5031400939872,21538.8573661644,0.0,1.0
2015-05-13,61.4,61.62,61.05,61.05,6386,39.4389073458669,39.5802193917316,39.2140927274459,39.2140927274459,9941.96914639145,0.0,1.0
2015-05-14,62.23,63.51,62.02,62.02,19569,39.9720391552655,40.7942183312054,39.8371503842128,39.8371503842128,30465.7679651948,0.0,1.0
2015-05-15,63.78,65.32,62.656,63.7,24655,40.9676467511302,41.9568310721829,40.245670662258,40.9162605526339,38383.8473699156,0.0,1.0
2015-05-18,64.51,64.57,63.76,63.76,129131,41.4365458124084,41.4750854612806,40.9548002015061,40.9548002015061,201036.081716673,0.0,1.0
2015-05-19,65.5,66.0,64.7,65.1,100048,42.0724500187994,42.3936137594009,41.558588033837,41.8155190263182,155758.554518975,0.0,1.0
2015-05-20,65.24,65.84,64.9,65.5,53089,41.9054448736866,42.2908413624085,41.6870535300776,42.0724500187994,82650.9865350416,0.0,1.0
2015-05-21,64.34,64.89,64.01,64.89,57178,41.3273501406039,41.6806302552656,41.1153820718069,41.6806302552656,89016.8981917272,0.0,1.0
2015-05-22,65.98,66.01,64.5,64.5,86174,42.3807672097769,42.400037034213,41.4301225375964,41.4301225375964,134158.98046056,0.0,1.0
2015-05-26,67.37,70.48,66.64,66.64,45313,43.2736024086491,45.2712408751906,42.8047033473709,42.8047033473709,70545.0122033254,0.0,1.0
2015-05-27,67.91,67.92,67.17,67.28,33407,43.6204592484988,43.6268825233108,43.1451369124085,43.2157929353408,52009.2958461476,0.0,1.0
2015-05-28,66.03,66.5,65.0,66.33,53601,42.412883583837,42.7147775000025,41.7512862781979,42.6055818281979,83448.0877256073,0.0,1.0
2015-05-29,66.39,67.88,65.53,66.68,32641,42.6441214770701,43.6011894240627,42.0917198432355,42.830396446619,50816.7577368248,0.0,1.0
2015-06-01,67.18,67.87,66.42,66.42,17702,43.1515601872205,43.5947661492506,42.6633913015062,42.6633913015062,27559.1509285032,0.0,1.0
2015-06-02,67.13,67.14,66.44,66.98,13868,43.1194438131604,43.1258670879724,42.6762378511303,43.0230946909799,21590.2330288375,0.0,1.0
2015-06-03,66.86,67.13,66.5,67.13,28264,42.9460153932356,43.1194438131604,42.7147775000025,43.1194438131604,44002.4766604459,0.0,1.0
2015-06-04,65.83,66.5,65.71,66.4,16397,42.2844180875964,42.7147775000025,42.2073387898521,42.6505447518822,25527.4769955184,0.0,1.0
2015-06-05,65.14,65.5499,64.4101,65.0,20011,41.8412121255663,42.1045021601114,41.3723772970362,41.7512862781979,31153.8904773629,0.0,1.0
2015-06-08,64.08,64.83,64.0001,64.83,20334,41.1603449954911,41.6420906063934,41.109023029743,41.6420906063934,31656.7492362549,0.0,1.0
2015-06-09,62.226,63.44,61.35,63.44,34520,39.9694698453406,40.7492554075211,39.4067909718068,40.7492554075211,53742.0568326704,0.0,1.0
2015-06-10,62.58,63.0699,61.67,61.67,21447,40.1968537736865,40.5115300067279,39.6123357657918,39.6123357657918,33389.5102227776,0.0,1.0
2015-06-11,63.59,63.68,61.2401,61.96,11063,40.8456045297016,40.9034140030099,39.3361991816226,39.7986107353406,17223.3017016174,0.0,1.0
2015-06-12,64.145,65.38,64.01,64.12,11053,41.2020962817693,41.995370721055,41.1153820718069,41.1860380947392,17207.7333189891,0.0,1.0
2015-06-15,62.85,63.75,62.407,63.75,14069,40.3702821936114,40.9483769266941,40.0857311194384,40.9483769266941,21903.1575196651,0.0,1.0
2015-06-16,62.32,62.7357,61.0601,62.2,17448,40.0298486285737,40.2968641625098,39.220580235006,39.9527693308294,27163.714009746,0.0,1.0
2015-06-17,63.66,63.67,62.3,62.45,10765,40.8905674533858,40.8969907281978,40.0170020789497,40.1133512011301,16759.363899296,0.0,1.0
2015-06-18,63.79,64.5,62.3,62.3,33536,40.9740700259422,41.4301225375964,40.0170020789497,40.0170020789497,52210.1279820519,0.0,1.0
2015-06-19,62.46,63.016,60.78,62.0,34903,40.1197744759422,40.4769085554911,39.040664307521,39.8243038345888,54338.3258873317,0.0,1.0
2015-06-22,62.99,63.45,62.5101,63.08,17194,40.4602080409798,40.7556786823332,40.1519550827504,40.518017514288,26768.2770909888,0.0,1.0
2015-06-23,63.75,63.81,63.06,63.5,8100,40.9483769266941,40.9869165755663,40.505170964664,40.7877950563933,12610.3899288711,0.0,1.0
2015-06-24,63.33,63.75,63.091,63.73,11088,40.6785993845888,40.9483769266941,40.5250831165813,40.93553037707,17262.222658188,0.0,1.0
2015-06-25,61.6,62.67,61.6,62.67,17299,40.0814840501327,40.777704633471,40.0814840501327,40.777704633471,26586.3010128856,0.800388,1.0
2015-06-26,59.3,60.99,59.25,60.99,24317,38.5849351326764,39.6845732502856,38.5524014605578,39.6845732502856,37372.0493514272,0.0,1.0
2015-06-29,56.36,58.71,56.1,58.71,28180,36.6719552121019,38.2010378016768,36.5027801170851,38.2010378016768,43308.9752322745,0.0,1.0
2015-06-30,57.8535,58.274,57.04,57.17,11510,37.6437359982849,37.9173441808025,37.1144131529151,37.1990007004235,17689.3649724443,0.0,1.0
2015-07-01,56.99,57.4855,56.6,56.6,12018,37.0818794807965,37.4042881714919,36.8281168382713,36.8281168382713,18470.0945472489,0.0,1.0
2015-07-02,55.27,56.49,55.27,56.01,18854,35.9627211599161,36.7565427596103,35.9627211599161,36.4442195072716,28976.1326837936,0.0,1.0
2015-07-06,48.56,52.1299,48.4,51.88,49703,31.5967023615981,33.9195414835229,31.4925946108185,33.7569381902741,76387.011922276,0.0,1.0
2015-07-07,45.41,45.41,42.51,45.1,87063,29.5470810181254,29.5470810181254,27.6601280352458,29.34537225099,133804.446793737,0.0,1.0
2015-07-08,40.04,42.27,39.51,41.72,101169,26.0529646325862,27.5039664090764,25.7081077081289,27.1460960157717,155483.524317742,0.0,1.0
2015-07-09,47.13,49.74,45.501,47.9,141529,30.6662393390057,32.3644970235974,29.6062923013813,31.1672578896324,217511.566914428,0.0,1.0
2015-07-10,50.1,50.79,47.95,47.95,101922,32.5987394628514,33.0477041380883,31.199791561751,31.199791561751,156640.786856774,0.0,1.0
2015-07-13,51.93,53.27,50.6,50.6,13772,33.7894718623927,34.6613742751716,32.9240761840376,32.9240761840376,21165.7631972634,0.0,1.0
2015-07-14,51.65,51.9899,49.524,49.524,92499,33.6072832985285,33.8284472015908,32.223951560045,32.223951560045,142158.867991843,0.0,1.0
2015-07-15,49.21,51.134,49.01,51.134,91338,32.0196400991401,33.2715358022644,31.8895054106656,33.2715358022644,140374.562802182,0.0,1.0
2015-07-16,50.9853,50.9853,50.1,50.1,12821,33.1747806613836,33.1747806613836,32.5987394628514,32.5987394628514,19704.2005483673,0.0,1.0
2015-07-17,52.76,52.85,51.88,52.0,38386,34.3295308195617,34.3880914293752,33.7569381902741,33.8350190033588,58994.2627134878,0.0,1.0
2015-07-20,52.45,52.56,51.87,52.28,36293,34.1278220524263,34.1993961310872,33.7504314558504,34.017207567223,55777.5953905229,0.0,1.0
2015-07-21,52.2,52.55,51.67,52.55,13314,33.9651536918332,34.1928893966635,33.6202967673759,34.1928893966635,20461.8770845459,0.0,1.0
2015-07-22,51.48,51.928,51.22,51.23,34141,33.4966688133252,33.788170515508,33.3274937183084,33.3340004527321,52470.2527822953,0.0,1.0
2015-07-23,51.5318,52.5676,51.51,51.79,8783,33.5303736976401,34.2043412492493,33.5161890165963,33.6983775804606,13498.3225502153,0.0,1.0
2015-07-24,50.9,51.59,50.02,51.53,3840,33.1192782167492,33.5682428919861,32.5466855874616,33.5292024854438,5901.57788828723,0.0,1.0
2015-07-27,48.0,49.3699,46.62,49.28,45298,31.2323252338696,32.1236827825754,30.3343958833959,32.0651872401061,69617.1029124049,0.0,1.0
2015-07-28,48.46,48.65,48.15,48.25,27232,31.5316350173609,31.6552629714116,31.3299262502255,31.3949935944627,41852.0231911035,0.0,1.0
2015-07-29,49.6,49.81,48.95,49.23,11864,32.2734027416653,32.4100441645635,31.8504650041233,32.0326535679875,18233.4166840207,0.0,1.0
2015-07-30,49.0,49.1,48.54,48.56,3721,31.8829986762419,31.9480660204791,31.5836888927507,31.5967023615981,5718.69044851999,0.0,1.0
2015-07-31,48.8,49.15,48.76,49.15,1412,31.7528639877674,31.9805996925977,31.7268370500726,31.9805996925977,2170.05936933895,0.0,1.0
2015-08-03,47.3799,48.14,47.0,48.14,4911,30.8288426322546,31.3234195158017,30.5816517914973,31.3234195158017,7547.56484619232,0.0,1.0
2015-08-04,47.78,48.34,47.51,47.51,9410,31.0891770765477,31.4535542042762,30.9134952471072,30.9134952471072,14461.9395647872,0.0,1.0
2015-08-05,47.6,48.5,47.2,47.9,25964,30.9720558569207,31.5576619550558,30.7117864799718,31.1672578896324,39903.2729925754,0.0,1.0
2015-08-06,47.53,48.7999,47.335,47.35,8283,30.9265087159547,31.7527989204232,30.7996273946921,30.8093874963276,12729.8879293445,0.0,1.0
2015-08-07,48.0,48.62,48.0,48.62,4066,31.2323252338696,31.6357427681404,31.2323252338696,31.6357427681404,6248.9103369208,0.0,1.0
2015-08-10,49.6499,49.78,49.3,49.32,7564,32.3058713464397,32.3905239612923,32.0782007089536,32.091214177801,11624.8789445324,0.0,1.0
2015-08-11,48.8899,49.0,48.17,49.0,5206,31.8113595302367,31.8829986762419,31.3429397190729,31.8829986762419,8000.94127250607,0.0,1.0
2015-08-12,47.77,48.0,46.13,47.08,4527,31.082670342124,31.2323252338696,30.0155658966335,30.6337056668871,6957.40705736361,0.0,1.0
2015-08-13,48.0,48.09,47.95,47.95,1411,31.2323252338696,31.2908858436831,31.199791561751,31.199791561751,2168.52250009721,0.0,1.0
2015-08-14,48.5738,48.7999,47.59,47.79,14122,31.6056816551028,31.7527989204232,30.965549122497,31.0956838109714,21703.667431873,0.0,1.0
2015-08-17,48.34,48.34,47.23,47.23,1340,31.4535542042762,31.4535542042762,30.731306683243,30.731306683243,2059.40478393356,0.0,1.0
2015-08-18,46.4497,47.14,46.35,47.14,11723,30.2235861961599,30.6727460734295,30.1587140539554,30.6727460734295,18016.7181209352,0.0,1.0
2015-08-19,45.67,45.98,45.5,45.93,8926,29.7162561131422,29.9179648802776,29.6056416279389,29.885431208159,13718.0948517843,0.0,1.0
2015-08-20,44.18,45.0,43.92,44.76,14421,28.7467526840075,29.2803049067528,28.5775775889907,29.1241432805834,22163.1913351537,0.0,1.0
2015-08-21,41.79,43.5685,41.79,43.28,9635,27.1916431567377,28.3488658739968,27.1916431567377,28.1611465858724,14807.735144179,0.0,1.0
2015-08-24,38.08,41.57,34.81,41.57,37453,24.7776446855366,27.0484949994158,22.6499425289792,27.0484949994158,57560.363710943,0.0,1.0
2015-08-25,38.62,42.39,38.43,39.372,36074,25.1290083444176,27.5820472221611,25.0053803903669,25.6183147730816,55441.0210265816,0.0,1.0
2015-08-26,38.84,40.0099,38.6415,39.18,4315,25.2721565017395,26.0333793619708,25.1429978234286,25.4933854721461,6631.59077811442,0.0,1.0
2015-08-27,40.694,42.78,40.29,40.29,4716,26.4785050638977,27.8358098646863,26.2156329931793,26.2156329931793,7247.87534405275,0.0,1.0
2015-08-28,41.56,41.98,40.99,41.56,5660,27.0419882649921,27.3152711107885,26.6711044028399,27.0419882649921,8698.67990825669,0.0,1.0
2015-08-31,40.0,41.1,40.0,41.1,978,26.0269376948914,26.7426784815009,26.0269376948914,26.7426784815009,1503.05811842315,0.0,1.0
2015-09-01,38.04,39.72,38.04,39.72,24204,24.7516177478417,25.8447491310271,24.7516177478417,25.8447491310271,37198.3831271104,0.0,1.0
2015-09-02,38.68,39.1799,37.0,38.51,15959,25.1680487509599,25.4933204048018,24.0749173677745,25.0574342657566,24526.8962289521,0.0,1.0
2015-09-03,39.485,40.3999,39.485,40.3999,501,25.6918408720696,26.287142004496,25.6918408720696,26.287142004496,769.971490112474,0.0,1.0
2015-09-04,39.409,40.1,37.56,37.57,1291,25.6423896904493,26.0920050391286,24.439294495503,24.4458012299267,1984.09819108823,0.0,1.0
2015-09-08,41.619,41.619,40.78,41.37,5656,27.0803779980921,27.0803779980921,26.5344629799417,26.9183603109414,8692.53243128971,0.0,1.0
2015-09-09,41.07,42.19,41.06,41.335,4226,26.7231582782297,27.4519125336867,26.716651543806,26.8955867404584,6494.80941559943,0.0,1.0
2015-09-10,41.07,41.07,41.07,41.07,72,26.7231582782297,26.7231582782297,26.7231582782297,26.7231582782297,110.654585405385,0.0,1.0
2015-09-11,42.0,42.0,42.0,42.0,1955,27.3282845796359,27.3282845796359,27.3282845796359,27.3282845796359,3004.57936760456,0.0,1.0
2015-09-14,40.72,40.91,39.87,40.13,8787,26.4954225733994,26.6190505274501,25.942350147383,26.1115252423998,13504.4700271822,0.0,1.0
2015-09-15,41.619,41.619,40.15,40.15,2800,27.0803779980921,27.0803779980921,26.1245387112472,26.1245387112472,4303.2338768761,0.0,1.0
2015-09-16,41.84,43.107,40.97,42.76,2640,27.2241768288564,28.048580080342,26.6580909339925,27.8227963958389,4057.33479819746,0.0,1.0
2015-09-17,40.6021,42.299,40.6021,42.299,1500,26.4187081745437,27.5228359389052,26.4187081745437,27.5228359389052,2305.3038626122,0.0,1.0
2015-09-18,41.405,41.405,40.06,40.12,719,26.9411338814244,26.9411338814244,26.0659781014337,26.105018507976,1105.00898481211,0.0,1.0
2015-09-21,42.3,42.925,41.321,42.1,1864,27.5234866123476,27.9301575138303,26.8864773122651,27.3933519238732,2864.72426660609,0.0,1.0
2015-09-22,41.805,42.045,41.27,41.27,1770,27.2014032583733,27.3575648845427,26.8532929667042,26.8532929667042,2720.25855788239,0.0,1.0
2015-09-23,41.855,43.87,40.98,42.45,3729,27.2339369304919,28.5450439168721,26.6645976684162,27.6210876287034,5730.98540245393,0.0,1.0
2015-09-24,41.4,41.64,40.3,41.0,13203,26.9378805142125,27.0940421403819,26.222139727603,26.6776111372636,20291.2845987126,0.0,1.0
2015-09-25,41.565,41.61,40.93,40.93,21224,27.045241632204,27.0745219371107,26.6320639962976,26.6320639962976,32618.5127867208,0.0,1.0
2015-09-28,40.18,41.1,40.18,40.85,3527,26.1440589145184,26.7426784815009,26.1440589145184,26.5800101209078,5420.53781562214,0.0,1.0
2015-09-29,41.22,41.444,40.85,41.444,1734,26.8207592945855,26.9665101456769,26.5800101209078,26.9665101456769,2664.9312651797,0.0,1.0
2015-09-30,41.38,41.5,40.91,41.5,3033,26.9248670453651,27.0029478584498,26.6190505274501,27.0029478584498,4661.32441020186,0.0,1.0
2015-10-01,41.65,41.745,41.39,41.6,2725,27.1005488748056,27.162362851831,26.9313737797888,27.068015202687,4187.96868374549,0.0,1.0
2015-10-02,42.7,42.7,41.5,41.6,6170,27.7837559892965,27.7837559892965,27.0029478584498,27.068015202687,9482.48322154484,0.0,1.0
2015-10-05,42.6256,43.5099,42.6256,43.5099,590,27.735345885184,28.3107364102738,27.735345885184,28.3107364102738,906.752852627464,0.0,1.0
2015-10-06,43.2099,43.28,42.9,42.9,2906,28.1155343775621,28.1611465858724,27.913890677771,27.913890677771,4466.1420165007,0.0,1.0
2015-10-07,44.1,44.1,43.87,44.0,1275,28.6946988086177,28.6946988086177,28.5450439168721,28.6296314643805,1959.50828322037,0.0,1.0
2015-10-08,44.8199,44.8199,43.35,43.96,953,29.1631186197815,29.1631186197815,28.2066937268385,28.6036045266856,1464.63638737962,0.0,1.0
2015-10-09,44.6,44.84,43.85,44.84,1989,29.0200355298039,29.1761971559732,28.5320304480246,29.1761971559732,3056.83292182377,0.0,1.0
2015-10-12,44.547,45.01,44.38,44.38,4014,28.9855498373581,29.2868116411765,28.876887372482,28.876887372482,6168.99313635024,0.0,1.0
2015-10-13,44.12,45.0,43.74,45.0,2773,28.7077122774652,29.2803049067528,28.4604563693637,29.2803049067528,4261.73840734907,0.0,1.0
2015-10-14,44.001,44.79,44.0001,44.79,1410,28.6302821378229,29.1436634838546,28.6296965317247,29.1436634838546,2166.98563085546,0.0,1.0
2015-10-15,45.87,46.25,44.98,44.98,10562,29.8463908016167,30.0936467097181,29.2672914379053,29.2672914379053,16232.4129312733,0.0,1.0
2015-10-16,45.99,46.5,45.99,46.4,3369,29.9244716147013,30.2563150703112,29.9244716147013,30.191247726074,5177.712475427,0.0,1.0
2015-10-19,45.735,46.22,45.0,46.22,42976,29.7585498868964,30.074126506447,29.2803049067528,30.074126506447,66048.4925330812,0.0,1.0
2015-10-20,45.62,46.63,45.15,45.15,3775,29.6837224410236,30.3409026178196,29.3779059231086,29.3779059231086,5801.68138757402,0.0,1.0
2015-10-21,45.81,45.81,44.2,44.2,615,29.8073503950743,29.8073503950743,28.7597661528549,28.7597661528549,945.174583671001,0.0,1.0
2015-10-22,46.155,48.21,45.3201,46.73,10530,30.0318327326928,31.3689666567678,29.4885854756561,30.4059699620568,16183.2331155376,0.0,1.0
2015-10-23,47.04,47.04,46.8,46.8,985,30.6076787291922,30.6076787291922,30.4515171030229,30.4515171030229,1513.81620311534,0.0,1.0
2015-10-26,47.0,48.14,46.34,46.6,4196,30.5816517914973,31.3234195158017,30.1522073195316,30.3213824145484,6448.70333834719,0.0,1.0
2015-10-27,45.67,46.15,45.67,46.15,1629,29.7162561131422,30.0285793654809,29.7162561131422,30.0285793654809,2503.55999479684,0.0,1.0
2015-10-28,45.37,47.0,45.37,46.85,3247,29.5210540804305,30.5816517914973,29.5210540804305,30.4840507751415,4990.21442793454,0.0,1.0
2015-10-29,45.53,45.85,44.0482,44.0482,1589,29.6251618312101,29.8333773327692,28.6609939243028,28.6609939243028,2442.08522512718,0.0,1.0
2015-10-30,45.46,45.75,45.3101,45.65,8728,29.579614690244,29.768309988532,29.4820787412324,29.7032426442948,13413.7947419195,0.0,1.0
2015-11-02,44.18,45.9299,44.0,44.0,4773,28.7467526840075,29.8853661408148,28.6296314643805,28.6296314643805,7335.47689083201,0.0,1.0
2015-11-03,45.85,45.9,44.6,44.6,1809,29.8333773327692,29.8659110048878,29.0200355298039,29.0200355298039,2780.19645831031,0.0,1.0
2015-11-04,45.9201,46.9799,45.9201,46.75,2175,29.8789895410795,30.5685732553057,29.8789895410795,30.4189834309043,3342.69060078769,0.0,1.0
2015-11-05,45.855,46.6,45.855,46.6,3048,29.8366306999811,30.3213824145484,29.8366306999811,30.3213824145484,4684.37744882798,0.0,1.0
2015-11-06,45.135,46.04,45.135,46.04,2198,29.368145821473,29.9570052868199,29.368145821473,29.9570052868199,3378.03859334774,0.0,1.0
2015-11-09,45.35,45.435,44.86,45.26,1825,29.5080406115831,29.5633478541847,29.1892106248207,29.4494800017696,2804.78636617817,0.0,1.0
2015-11-10,45.655,45.9,45.575,45.9,426,29.7064960115066,29.8659110048878,29.6544421361168,29.8659110048878,654.706296981864,0.0,1.0
2015-11-11,45.488,46.0,45.488,46.0,533,29.5978335466304,29.9309783491251,29.5978335466304,29.9309783491251,819.151305848202,0.0,1.0
2015-11-12,45.4,45.4,45.4,45.4,411,29.5405742837017,29.5405742837017,29.5405742837017,29.5405742837017,631.653258355741,0.0,1.0
2015-11-13,43.86,44.7,43.86,44.7,777,28.5385371824484,29.0851028740411,28.5385371824484,29.0851028740411,1194.14740083312,0.0,1.0
2015-11-16,45.0,45.0,44.56,44.56,3117,29.2803049067528,29.2803049067528,28.994008592109,28.994008592109,4790.42142650814,0.0,1.0
2015-11-17,45.4,45.88,44.707,44.8,6232,29.5405742837017,29.8528975360404,29.0896575881377,29.1501702182783,9577.7691145328,0.0,1.0
2015-11-18,45.38,45.51,43.8518,43.8518,5158,29.5275608148542,29.6121483623626,28.5332016602209,28.5332016602209,7927.17154890248,0.0,1.0
2015-11-19,45.74,45.92,45.5935,45.78,4827,29.7618032541083,29.8789244737353,29.6664795948007,29.7878301918032,7418.46782988604,0.0,1.0
2015-11-20,46.19,46.51,45.94,46.1,7420,30.0546063031758,30.2628218047349,29.8919379425827,29.9960456933623,11403.5697737217,0.0,1.0
2015-11-23,45.8,46.71,45.34,45.5,16375,29.8008436606506,30.3929564932094,29.5015338771593,29.6056416279389,25166.2338335165,0.0,1.0
2015-11-24,46.22,46.95,45.23,45.8,3583,30.074126506447,30.5491181193787,29.4299597984984,29.8008436606506,5506.60249315966,0.0,1.0
2015-11-25,46.49,46.49,46.05,46.05,3094,30.2498083358875,30.2498083358875,29.9635120212437,29.9635120212437,4755.07343394809,0.0,1.0
2015-11-27,45.22,46.3,44.8,45.27,13537,29.4234530640747,30.1261803818367,29.1501702182783,29.4559867361933,20804.5989254542,0.0,1.0
2015-11-30,45.4801,45.77,44.93,45.11,968,29.5926932264357,29.7813234573794,29.2347577657867,29.3518789854137,1487.68942600574,0.0,1.0
2015-12-01,45.4801,45.4801,45.4801,45.4801,113,29.5926932264357,29.5926932264357,29.5926932264357,29.5926932264357,173.666224316785,0.0,1.0
2015-12-02,45.01,45.088,43.7242,43.7242,995,29.2868116411765,29.3375641696815,28.4501757289742,28.4501757289742,1529.18489553276,0.0,1.0
2015-12-03,44.91,45.47,44.14,44.14,8908,29.2217442969393,29.5861214246677,28.7207257463126,28.7207257463126,13690.4312054329,0.0,1.0
2015-12-04,45.84,45.9999,44.361,45.35,8409,29.8268705983455,29.9309132817808,28.8645245770769,29.5080406115831,12923.533453804,0.0,1.0
2015-12-07,45.67,46.19,45.52,46.19,16214,29.7162561131422,30.0546063031758,29.6186550967864,30.0546063031758,24918.7978855961,0.0,1.0
2015-12-08,45.08,45.21,45.08,45.21,3603,29.3323587821426,29.416946329651,29.3323587821426,29.416946329651,5537.33987799449,0.0,1.0
2015-12-09,44.765,44.95,44.31,44.44,3190,29.1273966477953,29.2477712346342,28.8313402315159,28.9159277790243,4902.61288115527,0.0,1.0
2015-12-10,44.36,44.37,44.0,44.34,1101,28.8638739036345,28.8703806380582,28.6296314643805,28.8508604347871,1692.09303515735,0.0,1.0
2015-12-11,43.8099,43.89,42.57,43.89,725,28.5059384429855,28.5580573857195,27.6991684417881,28.5580573857195,1114.23020026256,0.0,1.0
2015-12-14,43.8649,44.889,43.4,43.4,1471,28.541725482316,29.2080801546495,28.2392273989571,28.2392273989571,2260.73465460169,0.0,1.0
2015-12-15,43.93,43.93,43.88,43.93,930,28.5840843234144,28.5840843234144,28.5515506512958,28.5840843234144,1429.28839481956,0.0,1.0
2015-12-16,44.19,44.9,42.85,42.85,5326,28.7532594184312,29.2152375625155,27.8813570056524,27.8813570056524,8185.36558151504,0.0,1.0
2015-12-17,44.71,44.71,44.71,44.71,255,29.0916096084648,29.0916096084648,29.0916096084648,29.0916096084648,391.901656644073,0.0,1.0
2015-12-18,44.48,48.04,43.7701,46.17,4705,28.9419547167192,31.2583521715645,28.4800416399791,30.0415928343283,7230.96978239358,0.0,1.0
2015-12-21,44.892,44.892,44.892,44.892,168,29.726832809948,29.726832809948,29.726832809948,29.726832809948,253.705332425328,0.794255,1.0
2015-12-22,44.47,44.77,42.96,43.34,3841,29.4473905163144,29.6460461752956,28.447490366109,28.6991208674852,5800.48917765289,0.0,1.0
2015-12-23,45.2376,45.2376,45.07,45.07,440,29.9556841290943,29.9556841290943,29.8447018342768,29.8447018342768,664.466346828241,0.0,1.0
2015-12-24,45.5,45.5,44.87,45.18,3779,30.1294416121499,30.1294416121499,29.7122647282893,29.9175422425699,5706.85982878163,0.0,1.0
2015-12-28,44.88,45.5099,44.5,45.5099,973,29.7188865835887,30.1359972488963,29.4672560822125,30.1359972488963,1469.37671696336,0.0,1.0
2015-12-29,44.89,46.19,44.88,45.55,4688,29.7255084388881,30.5863496278067,29.7188865835887,30.1625508886467,7079.58689529725,0.0,1.0
2015-12-30,45.17,45.35,43.336,44.8,14210,29.9109203872706,30.0301137826593,28.6964721253654,29.6659117411937,21459.2427009756,0.0,1.0
2015-12-31,44.5509,45.83,44.535,44.97,12146,29.5009613256863,30.3479628370292,29.4904325757603,29.7784832812831,18342.2914740359,0.0,1.0
2016-01-04,43.4999,45.99,42.62,43.06,8605,28.8050043337222,30.4539125218192,28.2223472859303,28.5137089191027,12994.8475328568,0.0,1.0
2016-01-05,43.6076,44.62,43.2101,43.71,5575,28.8763217152964,29.546718345805,28.6131029671463,28.944129513562,8419.09064447146,0.0,1.0
2016-01-06,43.3,43.49,42.8181,43.49,2650,28.6726334462877,28.7984486969758,28.3535262394109,28.7984486969758,4001.8995888519,0.0,1.0
2016-01-07,42.6999,42.7199,41.01,42.0,2605,28.2752559097723,28.288499620371,27.1562285827311,27.8117922573691,3933.94280338083,0.0,1.0
2016-01-08,41.3,41.82,40.811,41.62,13315,27.348262386413,27.6925988619804,27.0244536622736,27.5601617559929,20107.6577454955,0.0,1.0
2016-01-11,40.32,40.84,40.22,40.75,6554,26.6993205670744,27.0436570426418,26.6331020140806,26.9840603449474,9897.52826616427,0.0,1.0
2016-01-12,40.15,40.38,38.95,40.06,4401,26.586749026985,26.7390516988706,25.7921263910602,26.5271523292906,6646.17361907065,0.0,1.0
2016-01-13,39.45,41.154,39.45,40.29,5090,26.1232191560289,27.2515832990421,26.1232191560289,26.6794550011762,7686.66751217213,0.0,1.0
2016-01-14,40.9509,41.3499,39.2501,39.88,1840,27.1170934179118,27.3813054443568,25.9908482685944,26.4079589339019,2778.67745037265,0.0,1.0
2016-01-15,38.35,38.98,38.11,38.65,9103,25.3948150730978,25.8119919569583,25.2358905459128,25.593470732079,13746.9026254033,0.0,1.0
2016-01-19,38.35,39.28,38.35,39.28,8748,25.3948150730978,26.0106476159395,25.3948150730978,26.0106476159395,13210.799095576,0.0,1.0
2016-01-20,38.9227,38.9227,37.4872,37.4872,644,25.7740487260929,25.7740487260929,24.8234813978678,24.8234813978678,972.537107630424,0.0,1.0
2016-01-21,38.2641,38.2641,37.02,37.02,736,25.3379333360761,25.3379333360761,24.5141083182811,24.5141083182811,1111.47098014906,0.0,1.0
2016-01-22,38.3,40.1962,38.0,38.0,1047,25.3617057966009,26.6173419984681,25.1630501376197,25.1630501376197,1581.12787529356,0.0,1.0
2016-01-25,37.6501,37.6501,37.6501,37.6501,277,24.9313514206946,24.9313514206946,24.9313514206946,24.9313514206946,418.311768344142,0.0,1.0
2016-01-26,37.4,39.132,36.99,37.02,4789,24.7657388196573,25.9126441575088,24.4942427523829,24.5141083182811,7232.11212491009,0.0,1.0
2016-01-27,37.86,37.86,37.42,37.67,977,25.0703441634284,25.0703441634284,24.778982530256,24.9445289127403,1475.41732011635,0.0,1.0
2016-01-28,37.2956,37.32,36.21,37.32,5409,24.6966066503318,24.7127639772623,23.9777380390318,24.7127639772623,8168.40561362262,0.0,1.0
2016-01-29,38.0,38.2,37.56,37.56,7301,25.1630501376197,25.2954872436072,24.8716885044472,24.8716885044472,11025.610904984,0.0,1.0
2016-02-01,37.1001,37.65,37.1001,37.3999,9834,24.567149379229,24.9312852021416,24.567149379229,24.7656726011043,14850.8228516112,0.0,1.0
2016-02-02,37.24,38.67,36.665,37.7,28983,24.6597891348673,25.6067144426777,24.2790324551533,24.9643944786385,43768.7002957338,0.0,1.0
2016-02-03,37.675,37.8033,37.25,37.4,6174,24.94783984039,25.032798243881,24.6664109901667,24.7657388196573,9323.67096663082,0.0,1.0
2016-02-04,37.65,37.65,37.35,37.35,411,24.9312852021416,24.9312852021416,24.7326295431604,24.7326295431604,620.671973969106,0.0,1.0
2016-02-05,36.4902,37.5,36.4902,37.23,1804,24.1632824245203,24.831957372651,24.1632824245203,24.6531672795679,2724.31202199578,0.0,1.0
2016-02-08,36.52,36.6,36.44,36.44,2938,24.1830155533124,24.2359903957074,24.1300407109174,24.1300407109174,4436.82301586675,0.0,1.0
2016-02-09,36.96,36.96,36.01,36.04,2530,24.4743771864848,24.4743771864848,23.8453009330443,23.8651664989425,3820.68149426239,0.0,1.0
2016-02-10,36.5,36.5,36.5,36.5,221,24.1697718427136,24.1697718427136,24.1697718427136,24.1697718427136,333.743324202367,0.0,1.0
2016-02-11,35.0,35.0051,35.0,35.0051,402,23.1764935478076,23.1798706940103,23.1764935478076,23.1798706940103,607.080616874892,0.0,1.0
2016-02-12,36.45,36.65,35.2,36.0,33797,24.1366625662168,24.2690996722042,23.3089306537951,23.838679077745,51038.56619035,0.0,1.0
2016-02-16,37.55,38.06,36.5001,38.06,1942,24.8650666491479,25.2027812694159,24.1698380612666,25.2027812694159,2932.71283077373,0.0,1.0
2016-02-17,38.7542,40.8,37.3,40.8,6630,25.6624704642984,27.0171696214443,24.6995202666635,27.0171696214443,10012.299726071,0.0,1.0
2016-02-18,38.57,40.78,38.265,40.78,4161,25.540495889684,27.0039259108455,25.3385293030531,27.0039259108455,6283.7374298916,0.0,1.0
2016-02-19,38.969,38.969,38.18,38.67,22313,25.804707916129,25.804707916129,25.2822435330084,25.6067144426777,33695.994538133,0.0,1.0
2016-02-22,39.88,39.88,39.14,39.14,4141,26.4079589339019,26.4079589339019,25.9179416417483,25.9179416417483,6253.53441412669,0.0,1.0
2016-02-23,39.44,39.44,39.43,39.43,528,26.1165973007295,26.1165973007295,26.1099754454301,26.1099754454301,797.359616193888,0.0,1.0
2016-02-24,39.17,39.17,38.42,38.5,7260,25.9378072076464,25.9378072076464,25.4411680601934,25.4941429025884,10963.694722666,0.0,1.0
2016-02-25,38.93,38.93,36.38,36.38,4707,25.7788826804614,25.7788826804614,24.0903095791212,24.0903095791212,7108.27976027393,0.0,1.0
2016-02-26,38.51,39.5,37.5701,39.5,2940,25.5007647578877,26.1563284325257,24.8783765782996,26.1563284325257,4439.84331744325,0.0,1.0
2016-02-29,39.19,39.19,38.5,38.5,1260,25.9510509182451,25.9510509182451,25.4941429025884,25.4941429025884,1902.78999318996,0.0,1.0
2016-03-01,39.52,39.58,39.52,39.58,631,26.1695721431245,26.2093032749207,26.1695721431245,26.2093032749207,952.905147383225,0.0,1.0
2016-03-02,39.555,39.65,39.45,39.45,1165,26.1927486366723,26.2556562620163,26.1232191560289,26.1232191560289,1759.32566830659,0.0,1.0
2016-03-03,40.03,40.23,39.57,39.57,3909,26.5072867633925,26.63972386938,26.2026814196213,26.2026814196213,5903.17943125362,0.0,1.0
2016-03-04,41.55,41.55,40.2999,40.3,8848,27.5138087688973,27.5138087688973,26.6860106379226,26.6860768564756,13361.8141744006,0.0,1.0
2016-03-07,40.6841,41.03,40.58,40.62,6753,26.9404223185245,27.1694722933299,26.8714888048581,26.8979762260556,10198.0482730253,0.0,1.0
2016-03-08,40.1999,40.56,39.615,40.56,7124,26.6197920849289,26.8582450942593,26.2324797684685,26.8582450942593,10758.3142154645,0.0,1.0
2016-03-09,39.8468,39.88,38.5623,39.88,2550,26.385974374308,26.4079589339019,25.5353970611035,26.4079589339019,3850.8845100273,0.0,1.0
2016-03-10,40.007,40.007,39.0,39.75,6083,26.492056496204,26.492056496204,25.825235667557,26.3218748150101,9186.24724490041,0.0,1.0
2016-03-11,40.27,40.28,39.6501,39.71,7702,26.6662112905775,26.6728331458769,26.2557224805693,26.2953873938126,11631.1813710707,0.0,1.0
2016-03-14,40.27,40.27,40.27,40.27,155,26.6662112905775,26.6662112905775,26.6662112905775,26.6662112905775,234.07337217813,0.0,1.0
2016-03-15,40.975,40.975,40.975,40.975,191,27.1330520891833,27.1330520891833,27.1330520891833,27.1330520891833,288.438800554986,0.0,1.0
2016-03-16,40.41,41.1999,40.396,40.396,1927,26.7589172647687,27.2819776148662,26.7496466673496,26.7496466673496,2910.06056895005,0.0,1.0
2016-03-17,40.63,40.63,38.53,39.1,5476,26.9045980813549,26.9045980813549,25.5140084684865,25.8914542205508,8269.58571643511,0.0,1.0
2016-03-18,41.1796,41.3,41.08,41.08,1989,27.2685352486085,27.348262386413,27.2025815698267,27.2025815698267,3003.6899178213,0.0,1.0
2016-03-21,41.3549,41.67,41.1541,41.1541,1546,27.3846163720065,27.5932710324898,27.2516495175951,27.2516495175951,2334.69311862832,0.0,1.0
2016-03-22,41.278,42.4864,41.278,42.4864,450,27.3336943047543,28.1338792991307,27.3336943047543,28.1338792991307,679.567854710702,0.0,1.0
2016-03-23,41.32,41.32,41.23,41.23,663,27.3615060970117,27.3615060970117,27.3019093993173,27.3019093993173,1001.2299726071,0.0,1.0
2016-03-24,40.62,40.65,40.29,40.56,11267,26.8979762260556,26.9178417919537,26.6794550011762,26.8582450942593,17014.8689311677,0.0,1.0
2016-03-28,40.64,40.65,40.45,40.59,2267,26.9112199366543,26.9178417919537,26.7854046859662,26.8781106601574,3423.51183695369,0.0,1.0
2016-03-29,40.803,40.86,40.5701,40.64,1451,27.0191561780341,27.0569007532405,26.8649331681117,26.9112199366543,2191.22879374495,0.0,1.0
2016-03-30,41.3,41.31,41.3,41.31,245,27.348262386413,27.3548842417123,27.348262386413,27.3548842417123,369.98694312027,0.0,1.0
2016-03-31,41.5499,41.5499,41.5499,41.5499,127,27.5137425503443,27.5137425503443,27.5137425503443,27.5137425503443,191.789150107242,0.0,1.0
2016-04-01,41.09,41.09,41.074,41.074,504,27.2092034251261,27.2092034251261,27.1986084566471,27.1986084566471,761.115997275985,0.0,1.0
2016-04-04,41.27,41.5299,40.0253,41.15,756,27.3283968205148,27.5004988397456,26.5041744914018,27.2489345569224,1141.67399591398,0.0,1.0
2016-04-05,40.68,41.27,40.5801,41.24,2755,26.9377073578518,27.3283968205148,26.8715550234111,27.3085312546167,4160.46542161773,0.0,1.0
2016-04-06,41.2,41.2815,40.8001,40.88,1457,27.2820438334192,27.3360119541091,27.0172358399973,27.0701444638393,2200.28969847443,0.0,1.0
2016-04-07,40.3531,40.3531,40.3531,40.3531,702,26.7212389081153,26.7212389081153,26.7212389081153,26.7212389081153,1060.12585334869,0.0,1.0
2016-04-08,41.02,41.34,41.02,41.08,3195,27.1628504380305,27.3747498076105,27.1628504380305,27.2025815698267,4824.93176844597,0.0,1.0
2016-04-11,43.3829,43.3829,39.9615,41.48,1497,28.7275286267195,28.7275286267195,26.4619270545918,27.4674557818017,2260.69573000426,0.0,1.0
2016-04-12,42.8,42.8,42.0001,42.71,1377,28.341540681319,28.341540681319,27.8118584759221,28.2819439836246,2079.47763541474,0.0,1.0
2016-04-13,43.05,43.2,43.05,43.2,827,28.5070870638033,28.606414893294,28.5070870638033,28.606414893294,1248.89470187944,0.0,1.0
2016-04-14,43.0001,43.18,42.8201,42.84,1483,28.4740440058595,28.5931711826952,28.3548506104707,28.3680281025165,2239.55361896882,0.0,1.0
2016-04-15,42.82,42.82,42.7,42.7,1318,28.3547843919178,28.3547843919178,28.2753221283253,28.2753221283253,1990.37873890823,0.0,1.0
2016-04-18,42.31,42.31,42.31,42.31,147,28.0170697716497,28.0170697716497,28.0170697716497,28.0170697716497,221.992165872162,0.0,1.0
2016-04-19,42.31,42.31,42.31,42.31,218,28.0170697716497,28.0170697716497,28.0170697716497,28.0170697716497,329.212871837628,0.0,1.0
2016-04-20,42.959,42.959,42.46,42.5,635,28.446828180579,28.446828180579,28.1163976011403,28.1428850223378,958.945750536212,0.0,1.0
2016-04-21,42.0586,42.42,42.0586,42.42,975,27.8505963294234,28.0899101799428,27.8505963294234,28.0899101799428,1472.39701853985,0.0,1.0
2016-04-22,42.54,42.794,42.01,42.35,3655,28.1693724435353,28.3375675681394,27.8184141126685,28.0435571928472,5519.60113103913,0.0,1.0
2016-04-25,42.46,42.4646,42.2,42.3,1911,28.1163976011403,28.119443654578,27.9442293633566,28.0104479163503,2885.89815633811,0.0,1.0
2016-04-26,42.3,43.2532,42.04,42.38,1689,28.0104479163503,28.6416431634866,27.8382796785666,28.0634227587453,2550.6446813475,0.0,1.0
2016-04-27,42.35,43.085,42.001,42.001,1890,28.0435571928472,28.5302635573512,27.8124544428991,27.8124544428991,2854.18498978494,0.0,1.0
2016-04-28,42.0,42.44,42.0,42.44,260,27.8117922573691,28.1031538905416,27.8117922573691,28.1031538905416,392.639204943961,0.0,1.0
2016-04-29,42.0,42.04,42.0,42.04,835,27.8117922573691,27.8382796785666,27.8117922573691,27.8382796785666,1260.97590818541,0.0,1.0
2016-05-02,41.04,41.5,41.04,41.5,517,27.1760941486293,27.4806994924004,27.1760941486293,27.4806994924004,780.747957523181,0.0,1.0
2016-05-03,41.1003,41.23,41.1003,41.23,536,27.2160239360845,27.3019093993173,27.2160239360845,27.3019093993173,809.440822499856,0.0,1.0
2016-05-04,41.1976,41.34,41.0,41.0,702,27.2804545881474,27.3747498076105,27.1496067274318,27.1496067274318,1060.12585334869,0.0,1.0
2016-05-05,42.0269,42.0269,41.2661,41.2661,340,27.8296050481244,27.8296050481244,27.3258142969481,27.3258142969481,513.451268003641,0.0,1.0
2016-05-06,41.04,41.3301,40.5001,41.33,9515,27.1760941486293,27.3681941708641,26.8185801810161,27.3681279523111,14369.0847501607,0.0,1.0
2016-05-09,39.35,40.81,39.35,40.56,742,26.0570006030351,27.0237914767437,26.0570006030351,26.8582450942593,1120.53188487853,0.0,1.0
2016-05-10,40.53,40.6501,38.5,38.5,1416,26.8383795283612,26.9179080105067,25.4941429025884,25.4941429025884,2138.37351615634,0.0,1.0
2016-05-11,40.082,40.33,39.87,39.87,1656,26.5417204109493,26.7059424223737,26.4013370786025,26.4013370786025,2500.80970533537,0.0,1.0
2016-05-12,40.37,40.37,40.25,40.25,660,26.7324298435712,26.7324298435712,26.6529675799787,26.6529675799787,996.699520242361,0.0,1.0
2016-05-13,39.645,39.67,39.63,39.66,1114,26.2523453343666,26.2688999726151,26.2424125514176,26.2622781173157,1682.30797810605,0.0,1.0
2016-05-16,39.903,40.4899,39.66,39.66,1940,26.4231892010905,26.8118258886107,26.2622781173157,26.2622781173157,2929.69252919724,0.0,1.0
2016-05-17,39.903,39.903,39.903,39.903,37,26.4231892010905,26.4231892010905,26.4231892010905,26.4231892010905,55.875579165102,0.0,1.0
2016-05-18,39.53,39.53,39.53,39.53,420,26.1761939984238,26.1761939984238,26.1761939984238,26.1761939984238,634.263331063321,0.0,1.0
2016-05-19,39.3001,39.43,39.3001,39.36,598,26.0239575450912,26.1099754454301,26.0239575450912,26.0636224583345,903.07017137111,0.0,1.0
2016-05-20,39.53,39.53,39.53,39.53,208,26.1761939984238,26.1761939984238,26.1761939984238,26.1761939984238,314.111363955169,0.0,1.0
2016-05-23,38.61,40.0,38.61,39.49,1068,25.5669833108815,26.4874211974944,25.5669833108815,26.1497065772263,1612.84104184673,0.0,1.0
2016-05-24,40.03,40.03,38.8467,38.8467,715,26.5072867633925,26.5072867633925,25.7237226258176,25.7237226258176,1079.75781359589,0.0,1.0
2016-05-25,40.0,40.4899,39.942,40.4899,1506,26.4874211974944,26.8118258886107,26.449014436758,26.8118258886107,2274.28708709848,0.0,1.0
2016-05-26,40.0,40.0,40.0,40.0,43,26.4874211974944,26.4874211974944,26.4874211974944,26.4874211974944,64.936483894578,0.0,1.0
2016-05-27,39.99,40.12,39.95,39.95,1516,26.480799342195,26.5668834610869,26.4543119209975,26.4543119209975,2289.38859498094,0.0,1.0
2016-05-31,40.5,40.5,40.5,40.5,1581,26.8185139624631,26.8185139624631,26.8185139624631,26.8185139624631,2387.54839621693,0.0,1.0
2016-06-01,41.22,41.22,39.5001,40.67,542,27.295287544018,27.295287544018,26.1563946510787,26.9310855025524,818.501727229332,0.0,1.0
2016-06-02,40.94,40.94,39.4983,40.8,2023,27.1098755956355,27.1098755956355,26.1552027171248,27.0171696214443,3055.03504462166,0.0,1.0
2016-06-03,40.89,40.89,40.8401,40.87,500,27.0767663191386,27.0767663191386,27.0437232611948,27.0635226085399,755.075394123002,0.0,1.0
2016-06-06,41.32,41.32,40.94,41.26,2189,27.3615060970117,27.3615060970117,27.1098755956355,27.3217749652155,3305.7200754705,0.0,1.0
2016-06-07,41.61,41.61,41.3401,41.3401,253,27.5535399006935,27.5535399006935,27.3748160261635,27.3748160261635,382.068149426239,0.0,1.0
2016-06-08,41.46,41.46,41.3601,41.37,316,27.4542120712029,27.4542120712029,27.3880597367622,27.3946153735086,477.207649085737,0.0,1.0
2016-06-09,41.2592,41.55,39.815,41.54,6923,27.3212452167915,27.5138087688973,26.364916874456,27.5071869135979,10454.7739070271,0.0,1.0
2016-06-10,40.55,40.86,40.44,40.8,3045,26.8516232389599,27.0569007532405,26.7787828306668,27.0171696214443,4598.40915020908,0.0,1.0
2016-06-13,40.0471,40.0471,39.84,39.84,373,26.5186101359544,26.5186101359544,26.3814715127044,26.3814715127044,563.286244015759,0.0,1.0
2016-06-14,39.78,40.17,39.78,39.9,5646,26.3417403809082,26.5999927375838,26.3417403809082,26.4212026445007,8526.31135043692,0.0,1.0
2016-06-15,40.45,40.9,40.15,40.9,3916,26.7854046859662,27.083388174438,26.586749026985,27.083388174438,5913.75048677134,0.0,1.0
2016-06-16,40.3,40.3,40.3,40.3,100,26.6860768564756,26.6860768564756,26.6860768564756,26.6860768564756,151.0150788246,0.0,1.0
2016-06-17,40.3,40.3,40.3,40.3,0,26.6860768564756,26.6860768564756,26.6860768564756,26.6860768564756,0,0.0,1.0
2016-06-20,40.12,40.12,39.4918,39.4918,651,26.5668834610869,26.5668834610869,26.1508985111802,26.1508985111802,983.108163148146,0.0,1.0
2016-06-21,40.1001,40.5699,40.1001,40.36,440,26.5537059690411,26.8648007310057,26.5537059690411,26.7258079882718,664.466346828241,0.0,1.0
2016-06-22,39.25,39.25,39.25,39.25,152,26.4782207917414,26.4782207917414,26.4782207917414,26.4782207917414,225.317254015074,0.736106,1.0
2016-06-23,40.325,40.325,40.32,40.32,1005,27.203420469477,27.203420469477,27.2000474477201,27.2000474477201,1489.76210713914,0.0,1.0
2016-06-24,39.14,39.9053,39.1,39.1,2130,26.4040143130894,26.920289023202,26.3770301390342,26.3770301390342,3157.40625692175,0.0,1.0
2016-06-27,38.65,39.86,38.65,39.32,1708,26.0734581809123,26.8897294460844,26.0734581809123,26.5254430963382,2531.85440695885,0.0,1.0
2016-06-28,38.65,38.65,38.65,38.65,182,26.0734581809123,26.0734581809123,26.0734581809123,26.0734581809123,269.787764675943,0.0,1.0
2016-06-29,41.25,41.25,41.25,41.25,322,27.8274294945053,27.8274294945053,27.8274294945053,27.8274294945053,477.316814426669,0.0,1.0
2016-06-30,39.27,39.27,39.27,39.27,232,26.4917128787691,26.4917128787691,26.4917128787691,26.4917128787691,343.905282444059,0.0,1.0
2016-07-01,39.27,39.27,39.27,39.27,134,26.4917128787691,26.4917128787691,26.4917128787691,26.4917128787691,198.634947618551,0.0,1.0
2016-07-05,39.27,39.27,39.27,39.27,195,26.4917128787691,26.4917128787691,26.4917128787691,26.4917128787691,289.058319295653,0.0,1.0
2016-07-06,40.03,40.03,39.48,40.0,710,27.0044121858194,27.0044121858194,26.6333797925593,26.9841740552779,1052.46875230725,0.0,1.0
2016-07-07,39.7,39.8702,39.7,39.79,2253,26.7817927498633,26.8966104104685,26.7817927498633,26.8425071414877,3339.73535063132,0.0,1.0
2016-07-08,39.7,39.7,39.7,39.7,42,26.7817927498633,26.7817927498633,26.7817927498633,26.7817927498633,62.2587149252176,0.0,1.0
2016-07-11,40.6,40.6,40.6,40.6,565,27.3889366661071,27.3889366661071,27.3889366661071,27.3889366661071,837.527950779712,0.0,1.0
2016-07-12,40.9,40.901,40.3098,40.83,2249,27.5913179715217,27.591992575873,27.193166483336,27.5440956669249,3333.80594920986,0.0,1.0
2016-07-13,40.73,42.31,40.415,42.31,19590,27.4766352317867,28.5425101069702,27.2641348611014,28.5425101069702,29039.2434615479,0.0,1.0
2016-07-14,40.73,40.73,40.73,40.73,137,27.4766352317867,27.4766352317867,27.4766352317867,27.4766352317867,203.081998684639,0.0,1.0
2016-07-15,40.77,40.92,40.77,40.92,1968,27.503619405842,27.6048100585493,27.503619405842,27.6048100585493,2917.26549935305,0.0,1.0
2016-07-18,40.98,41.07,40.72,40.75,3521,27.6452863196322,27.7060007112566,27.4698891882729,27.4901273188144,5219.35560123074,0.0,1.0
2016-07-19,40.74,40.98,40.6201,40.65,3915,27.4833812753006,27.6452863196322,27.4024962135699,27.4226668836762,5803.40164124349,0.0,1.0
2016-07-20,41.1253,41.1253,41.1253,41.1253,162,27.743306331888,27.743306331888,27.743306331888,27.743306331888,240.140757568697,0.0,1.0
2016-07-21,41.07,41.3095,40.77,41.15,6346,27.7060007112566,27.8675684534126,27.503619405842,27.7599690593671,9406.9953551293,0.0,1.0
2016-07-22,41.19,41.37,40.7,41.14,5450,27.7869532334224,27.9083820166712,27.4563971012453,27.7532230158533,8078.80943672467,0.0,1.0
2016-07-25,40.93,41.34,40.7501,41.1,4745,27.6115561020631,27.8881438861297,27.4901947792495,27.7262388417981,7033.75243619423,0.0,1.0
2016-07-26,41.44,41.44,40.89,40.89,3434,27.9556043212679,27.9556043212679,27.5845719280078,27.5845719280078,5090.39112031422,0.0,1.0
2016-07-27,41.13,41.27,41.13,41.2601,3363,27.7464769723395,27.840921581533,27.7464769723395,27.8342429984543,4985.1442450835,0.0,1.0
2016-07-28,40.88,41.1,40.5501,41.1,6912,27.577825884494,27.7262388417981,27.3552739089731,27.7262388417981,10246.0056562644,0.0,1.0
2016-07-29,40.37,40.7,40.22,40.22,1066,27.2337776652892,27.4563971012453,27.1325870125819,27.1325870125819,1580.18547881624,0.0,1.0
2016-08-01,40.5252,40.85,40.45,40.52,2103,27.3384762606237,27.5575877539526,27.2877460133998,27.3349683179965,3117.38279732697,0.0,1.0
2016-08-02,40.17,40.17,40.16,40.16,695,27.0988567950128,27.0988567950128,27.092110751499,27.092110751499,1030.23349697682,0.0,1.0
2016-08-03,40.6571,40.6571,40.44,40.44,3177,27.427456574571,27.427456574571,27.280999969886,27.280999969886,4709.4270789861,0.0,1.0
2016-08-04,40.77,40.945,40.1,40.1,5558,27.503619405842,27.6216751673338,27.0516344904161,27.0516344904161,8238.9032751038,0.0,1.0
2016-08-05,41.31,41.44,39.81,40.7,2181,27.8679057555883,27.9556043212679,26.8559992285153,27.4563971012453,3233.00612504522,0.0,1.0
2016-08-08,41.03,41.61,41.03,41.2,5553,27.6790165372013,28.0702870610028,27.6790165372013,27.7936992769362,8231.49152332699,0.0,1.0
2016-08-09,41.5212,42.03,41.5212,41.94,3499,28.0103821946001,28.3536208885833,28.0103821946001,28.2929064969589,5186.74389341277,0.0,1.0
2016-08-10,41.83,41.83,41.44,41.44,490,28.2187000183069,28.2187000183069,27.9556043212679,27.9556043212679,726.351674127538,0.0,1.0
2016-08-11,42.15,42.2,41.67,41.98,10524,28.4345734107491,28.4683036283182,28.1107633220858,28.3198906710142,15600.2551398331,0.0,1.0
2016-08-12,42.1446,42.5945,41.97,41.97,10367,28.4309305472516,28.7344350449384,28.3131446275003,28.3131446275003,15367.5261340412,0.0,1.0
2016-08-15,42.9,42.93,42.62,42.62,2527,28.9405266742856,28.960764804827,28.7516374558986,28.7516374558986,3745.89934800059,0.0,1.0
2016-08-16,43.289,43.526,43.1,43.31,14507,29.2029477669731,29.3628289982507,29.0754475445619,29.2171144583522,21504.4566052413,0.0,1.0
2016-08-17,42.96,43.35,42.88,43.3,6746,28.9810029353685,29.2440986324074,28.9270345872579,29.2103684148383,9999.93549727423,0.0,1.0
2016-08-18,43.5059,43.51,43.125,43.4,5720,29.3492694507879,29.3520353286285,29.0923126533465,29.2778288499765,8479.04403267248,0.0,1.0
2016-08-19,43.395,43.44,43.12,43.12,22665,29.2744558282196,29.3048130240318,29.0889396315896,29.0889396315896,33597.4708042871,0.0,1.0
2016-08-22,43.25,43.28,42.88,43.28,17429,29.1766381972692,29.1968763278107,28.9270345872579,29.1968763278107,25835.88434361,0.0,1.0
2016-08-23,42.92,43.66,42.92,43.4,33431,28.9540187613132,29.4532259813358,28.9540187613132,29.2778288499765,49556.4547301178,0.0,1.0
2016-08-24,42.86,43.81,42.86,43.0601,29048,28.9135425002303,29.5544166340431,28.9135425002303,29.0485308309418,43059.3131225647,0.0,1.0
2016-08-25,42.96,43.1,42.81,42.95,33066,28.9810029353685,29.0754475445619,28.8798122826612,28.9742568918547,49015.3968504106,0.0,1.0
2016-08-26,43.12,43.58,42.965,43.15,29083,29.0889396315896,29.3992576332253,28.9843759571254,29.109177762131,43111.1953850024,0.0,1.0
2016-08-29,43.43,43.58,43.15,43.3,37667,29.298066980518,29.3992576332253,29.109177762131,29.2103684148383,55835.6908354326,0.0,1.0
2016-08-30,43.74,43.74,43.51,43.6,13887,29.5071943294464,29.5071943294464,29.3520353286285,29.4127497202529,20585.3993849166,0.0,1.0
2016-08-31,43.14,43.55,43.14,43.55,10899,29.1024317186172,29.3790195026838,29.1024317186172,29.3790195026838,16156.136523094,0.0,1.0
2016-09-01,43.61,43.6999,43.44,43.55,13625,29.4194957637667,29.480142694956,29.3048130240318,29.3790195026838,20197.0235918117,0.0,1.0
2016-09-02,44.45,44.45,43.74,43.9,9504,29.9861634189276,29.9861634189276,29.5071943294464,29.6151310256675,14088.2577773635,0.0,1.0
2016-09-06,45.03,46.11,44.79,44.79,12965,30.3774339427291,31.1060066422216,30.2155288983974,30.2155288983974,19218.6723572725,0.0,1.0
2016-09-07,44.92,45.25,44.58,44.58,9949,30.3032274640771,30.5258469000331,30.0738619846072,30.0738619846072,14747.9036854998,0.0,1.0
2016-09-08,45.33,45.54,45.3,45.54,2602,30.5798152481437,30.7214821619339,30.5595771176022,30.7214821619339,3857.07562465276,0.0,1.0
2016-09-09,44.52,45.08,44.52,45.0,3841,30.0333857235243,30.4111641602982,30.0333857235243,30.3571958121876,5693.70771494669,0.0,1.0
2016-09-12,44.01,44.5,43.9,44.16,15896,29.6893375043195,30.0198936364967,29.6151310256675,29.7905281570268,23563.4412488395,0.0,1.0
2016-09-13,43.6,44.1099,42.7568,43.36,3257,29.4127497202529,29.7567304790226,28.8439233311677,29.2508446759213,4828.01510741509,0.0,1.0
2016-09-14,44.0408,44.9,44.0,44.01,19651,29.7101153183421,30.2897353770494,29.6825914608057,29.6893375043195,29129.666833225,0.0,1.0
2016-09-15,44.75,45.01,42.15,45.01,10625,30.1885447243422,30.3639418557015,28.4345734107491,30.3639418557015,15749.9725257247,0.0,1.0
2016-09-16,44.65,44.7,44.601,44.66,3668,30.121084289204,30.1548145067731,30.0880286759862,30.1278303327178,5437.261103469,0.0,1.0
2016-09-19,44.8945,45.64,44.785,45.5,18118,30.2860250531169,30.7889425970721,30.2121558766405,30.6944979878786,26857.2237384545,0.0,1.0
2016-09-20,44.92,45.26,44.6,44.79,13769,30.3032274640771,30.532592943547,30.0873540716349,30.2155288983974,20410.4820429838,0.0,1.0
2016-09-21,45.6499,45.6499,44.75,44.98,40177,30.7956211801508,30.7956211801508,30.1885447243422,30.34370372516,59556.390227392,0.0,1.0
2016-09-22,45.28,45.78,43.735,45.4,35452,30.5460850305746,30.8833872062656,29.5038213076895,30.6270375527404,52552.2847983051,0.0,1.0
2016-09-23,45.6999,45.6999,44.9701,45.17,13364,30.8293513977199,30.8293513977199,30.3370251420813,30.4718785519226,19810.1301490621,0.0,1.0
2016-09-26,44.18,44.82,44.17,44.82,63102,29.8040202440544,30.2357670289389,29.7972742005406,30.2357670289389,93539.2721240735,0.0,1.0
2016-09-27,44.3,45.489,44.3,44.65,27071,29.8849727662203,30.6870773400134,29.8849727662203,30.121084289204,40128.7064700134,0.0,1.0
2016-09-28,44.8,44.821,44.44,44.5,5384,30.2222749419113,30.2364416332903,29.9794173754138,30.0198936364967,7980.97431327074,0.0,1.0
2016-09-29,44.83,45.09,44.6801,44.75,29055,30.2425130724527,30.417910203812,30.1413898801806,30.1885447243422,43069.6895750523,0.0,1.0
2016-09-30,44.92,45.05,44.8,44.87,3419,30.3032274640771,30.3909260297567,30.2222749419113,30.269497246508,5068.15586498378,0.0,1.0
2016-10-03,44.98,45.04,44.49,44.66,13962,30.34370372516,30.3841799862429,30.0131475929829,30.1278303327178,20696.5756615688,0.0,1.0
2016-10-04,44.88,45.16,44.78,45.05,21487,30.2762432900218,30.4651325084088,30.2087828548836,30.3909260297567,31851.2620856703,0.0,1.0
2016-10-05,45.3,45.64,45.0,45.19,17062,30.5595771176022,30.7889425970721,30.3571958121876,30.4853706389502,25291.861763192,0.0,1.0
2016-10-06,45.45,45.676,45.1001,45.35,24034,30.6607677703095,30.8132283537218,30.424723707761,30.5933073351713,35626.8084407781,0.0,1.0
2016-10-07,45.28,45.37,44.99,44.99,42900,30.5460850305746,30.606799422199,30.3504497686738,30.3504497686738,63592.8302450437,0.0,1.0
2016-10-10,45.71,45.73,45.03,45.12,13459,30.8361649016688,30.8496569886965,30.3774339427291,30.4381483343535,19950.9534328215,0.0,1.0
2016-10-11,44.96,45.05,44.5701,44.94,9366,30.3302116381324,30.3909260297567,30.0671834015285,30.3167195511047,13883.6934283235,0.0,1.0
2016-10-12,45.1604,45.1604,44.82,44.855,35101,30.4654023501493,30.4654023501493,30.2357670289389,30.2593781812373,52031.9798235729,0.0,1.0
2016-10-13,44.4901,44.55,44.15,44.4,117046,30.013215053418,30.0536238540658,29.783782113513,29.9524332013585,173503.179693738,0.0,1.0
2016-10-14,44.33,44.86,44.33,44.45,21962,29.9052108967617,30.2627512029942,29.9052108967617,29.9861634189276,32555.3785044674,0.0,1.0
2016-10-17,44.13,44.49,44.01,44.265,39645,29.7702900264854,30.0131475929829,29.6893375043195,29.8613616139219,58767.7798383392,0.0,1.0
2016-10-18,44.65,44.7175,44.45,44.47,23823,30.121084289204,30.1666200829222,29.9861634189276,29.9996555059552,35314.0325157966,0.0,1.0
2016-10-19,44.7026,44.74,44.3,44.6,64097,30.1565684780867,30.1817986808283,29.8849727662203,30.0873540716349,95014.2107276587,0.0,1.0
2016-10-20,44.5101,44.8161,44.48,44.54,22985,30.0267071404456,30.2331360719685,30.006401549469,30.046877810552,34071.822918003,0.0,1.0
2016-10-21,44.86,44.86,44.41,44.45,113622,30.2627512029942,30.2627512029942,29.9591792448723,29.9861634189276,168427.612076978,0.0,1.0
2016-10-24,45.02,45.15,44.53,44.8,13297,30.3706878992153,30.4583864648949,30.0401317670381,30.2222749419113,19710.8126752528,0.0,1.0
2016-10-25,44.47,45.1,44.47,44.95,23981,29.9996555059552,30.4246562473258,29.9996555059552,30.3234655946186,35548.2438719439,0.0,1.0
2016-10-26,44.62,44.85,44.5399,44.61,20970,30.1008461586625,30.2560051594804,30.0468103501168,30.0941001151487,31084.8869519479,0.0,1.0
2016-10-27,44.27,44.62,44.27,44.27,8510,29.8647346356788,30.1008461586625,29.8647346356788,29.8647346356788,12614.8015241334,0.0,1.0
2016-10-28,44.442,44.5,43.9954,44.5,6087,29.9807665841165,30.0198936364967,29.6794882807893,30.0198936364967,9023.06661309047,0.0,1.0
2016-10-31,43.71,44.05,43.4755,43.77,26213,29.4869561989049,29.7163216783748,29.3287614785059,29.5274324599879,38856.8498651126,0.0,1.0
2016-11-01,43.68,44.46,43.58,44.12,44116,29.4667180683635,29.9929094624414,29.3992576332253,29.7635439829715,65395.3682771642,0.0,1.0
2016-11-02,43.3355,43.61,43.17,43.17,11671,29.2343168693124,29.4194957637667,29.1226698491587,29.1226698491587,17300.5109974337,0.0,1.0
2016-11-03,43.15,43.82,43.15,43.81,5257,29.109177762131,29.5611626775569,29.109177762131,29.5544166340431,7792.71581813975,0.0,1.0
2016-11-04,42.84,43.25,42.55,42.98,17004,28.9000504132026,29.1766381972692,28.7044151513019,28.9944950223961,25205.885442581,0.0,1.0
2016-11-07,43.9825,44.0,42.72,43.45,17709,29.6707858846565,29.6825914608057,28.8190978910368,29.3115590675456,26250.9424431114,0.0,1.0
2016-11-08,43.69,44.09,42.9,43.96,53112,29.4734641118773,29.7433058524301,28.9405266742856,29.6556072867504,78730.5920740037,0.0,1.0
2016-11-09,43.1001,43.63,42.58,43.16,12497,29.0755150049971,29.4329878507944,28.7246532818433,29.1159238056449,18524.9323909629,0.0,1.0
2016-11-10,43.1,44.0101,43.1,43.7,29040,29.0754475445619,29.6894049647547,29.0754475445619,29.4802101553911,43047.4543197219,0.0,1.0
2016-11-11,43.76,43.76,43.049,43.09,28080,29.520686416474,29.520686416474,29.0410427226415,29.0687015010481,41624.3979785741,0.0,1.0
2016-11-14,43.24,43.86,42.669,43.86,21533,29.1698921537554,29.5881468516122,28.7846930691163,29.5881468516122,31919.4502020169,0.0,1.0
2016-11-15,43.53,43.7,42.85,43.0,50441,29.3655274156562,29.4802101553911,28.9067964567165,29.0079871094238,74771.2342748309,0.0,1.0
2016-11-16,43.42,43.8,43.25,43.4,50757,29.2913209370042,29.5476705905293,29.1766381972692,29.2778288499765,75239.6569871254,0.0,1.0
2016-11-17,43.4,43.59,42.999,42.999,20721,29.2778288499765,29.4060036767391,29.0073125050724,29.0073125050724,30715.7817134627,0.0,1.0
2016-11-18,43.307,43.558,43.25,43.45,22107,29.215090645298,29.3844163374949,29.1766381972692,29.3115590675456,32770.3193059949,0.0,1.0
2016-11-21,43.4,43.76,43.4,43.52,19098,29.2778288499765,29.520686416474,29.2778288499765,29.3587813721424,28309.9270867097,0.0,1.0
2016-11-22,43.9,44.17,43.499,43.69,28121,29.6151310256675,29.7972742005406,29.3446146807633,29.4734641118773,41685.1743431439,0.0,1.0
2016-11-23,43.77,43.96,43.68,43.7,8636,29.5274324599879,29.6556072867504,29.4667180683635,29.4802101553911,12801.577668909,0.0,1.0
2016-11-25,43.76,43.99,43.66,43.94,2023,29.520686416474,29.6758454172919,29.4532259813358,29.6421151997228,2998.79476889798,0.0,1.0
2016-11-28,43.91,44.2,43.6701,43.96,11203,29.6218770691813,29.8175123310821,29.4600394852848,29.6556072867504,16606.7710311241,0.0,1.0
2016-11-29,44.03,44.07,43.83,43.91,21037,29.7028295913472,29.7298137654024,29.5679087210708,29.6218770691813,31184.2044257572,0.0,1.0
2016-11-30,43.99,44.54,43.75,43.75,11433,29.6758454172919,30.046877810552,29.5139403729602,29.5139403729602,16947.7116128574,0.0,1.0
2016-12-01,43.42,44.08,43.37,43.79,27553,29.2913209370042,29.7365598089163,29.2575907194351,29.5409245470155,40843.1993412981,0.0,1.0
2016-12-02,43.61,43.73,43.25,43.37,7260,29.4194957637667,29.5004482859326,29.1766381972692,29.2575907194351,10761.8635799305,0.0,1.0
2016-12-05,43.61,43.61,43.61,43.61,176,29.4194957637667,29.4194957637667,29.4194957637667,29.4194957637667,260.893662543769,0.0,1.0
2016-12-06,43.6789,44.18,43.6789,44.18,572,29.465976003577,29.8040202440544,29.465976003577,29.8040202440544,847.904403267248,0.0,1.0
2016-12-07,44.29,44.315,43.7696,43.98,5575,29.8782267227065,29.895091831491,29.5271626182473,29.6690993737781,8264.10323114494,0.0,1.0
2016-12-08,43.99,43.99,43.99,43.99,253,29.6758454172919,29.6758454172919,29.6758454172919,29.6758454172919,375.034639906668,0.0,1.0
2016-12-09,43.6806,44.2646,43.4301,43.4301,1422,29.4671228309743,29.8610917721814,29.2981344409531,29.2981344409531,2107.90220532522,0.0,1.0
2016-12-12,42.63,43.12,42.63,43.12,6390,28.7583834994124,29.0889396315896,28.7583834994124,29.0889396315896,9472.21877076526,0.0,1.0
2016-12-13,42.9,43.12,42.9,43.11,14486,28.9405266742856,29.0889396315896,28.9405266742856,29.0821935880758,21473.3272477786,0.0,1.0
2016-12-14,42.4,42.76,41.85,42.58,5671,28.6032244985946,28.8460820650921,28.2321921053345,28.7246532818433,8406.40886525973,0.0,1.0
2016-12-15,42.293,42.3837,42.02,42.02,3892,28.5310418329967,28.5922284476671,28.3468748450694,28.3468748450694,5769.30758307017,0.0,1.0
2016-12-16,42.2025,42.37,42.2025,42.29,7824,28.4699901391966,28.5829863680531,28.4699901391966,28.5290180199426,11597.9091803548,0.0,1.0
2016-12-19,41.65,41.92,41.65,41.8803,917,28.0972712350581,28.2794144099312,28.0972712350581,28.2526326171814,1359.31527586725,0.0,1.0
2016-12-20,41.6492,41.8099,41.5,41.5,4559,28.096731551577,28.2051404708441,27.9960805823508,27.9960805823508,6758.03527009684,0.0,1.0
2016-12-21,40.54,41.0,40.3307,41.0,7361,28.039694428272,28.3578557365356,27.8949310330121,28.3578557365356,10642.5888756873,1.024651,1.0
2016-12-22,40.64,40.65,40.3,40.3,7733,28.1088599300684,28.1157764802481,27.8736972239606,27.8736972239606,11180.429259026,0.0,1.0
2016-12-23,40.35,40.52,39.98,40.29,2782,27.9082799748588,28.0258613279127,27.652367618212,27.8667806737809,4022.23641518302,0.0,1.0
2016-12-27,40.72,40.9059,39.98,40.33,8859,28.1641923315056,28.2927709993452,27.652367618212,27.8944468744995,12808.4084838628,0.0,1.0
2016-12-28,40.56,40.93,40.56,40.93,4699,28.0535275286313,28.3094398852781,28.0535275286313,28.3094398852781,6793.8493583555,0.0,1.0
2016-12-29,40.85,41.302,40.335,40.335,2182,28.254107483841,28.5667355519608,27.8979051495893,27.8979051495893,3154.75192592715,0.0,1.0
2016-12-30,41.0,41.2,40.91,41.16,7369,28.3578557365356,28.4961867401285,28.2956067849188,28.4685205394099,10654.1553355441,0.0,1.0
2017-01-03,41.3,41.69,41.04,41.04,1469,28.5653522419249,28.8350976989309,28.3855219372542,28.3855219372542,2123.89119119477,0.0,1.0
2017-01-04,41.7268,41.7268,41.7268,41.7268,469,28.860550603592,28.860550603592,28.860550603592,28.860550603592,678.083709101666,0.0,1.0
2017-01-05,41.96,41.97,41.89,41.97,746,29.0218445537813,29.0287611039609,28.9734287025238,29.0287611039609,1078.57238164146,0.0,1.0
2017-01-06,41.8415,41.87,41.4,41.87,1959,28.9398834341525,28.9595956021645,28.6345177437213,28.9595956021645,2832.33685742039,0.0,1.0
2017-01-09,41.56,41.9631,41.52,41.59,5587,28.7451825465956,29.023988684337,28.717516345877,28.7659321971345,8077.72640245417,0.0,1.0
2017-01-10,42.4773,42.4773,42.07,42.07,1101,29.3796376945742,29.3796376945742,29.0979266057574,29.0979266057574,1591.83403778451,0.0,1.0
2017-01-11,42.2,42.95,42.2,42.26,1132,29.1878417580927,29.7065830215659,29.1878417580927,29.2293410591706,1636.6540697294,0.0,1.0
2017-01-12,42.4299,42.4299,42.18,42.23,4121,29.3468532467227,29.3468532467227,29.1740086577334,29.2085914086317,5958.17263370569,0.0,1.0
2017-01-13,42.4103,42.6152,42.1,42.1,443,29.3332968083706,29.4750169215515,29.1186762562963,29.1186762562963,640.492714567245,0.0,1.0
2017-01-17,42.32,42.65,42.27,42.48,7154,29.2708403602484,29.4990865161767,29.2362576093502,29.3815051631227,10343.3067268941,0.0,1.0
2017-01-18,42.62,42.77,42.22,42.37,2921,29.4783368656377,29.5820851183324,29.201674858452,29.3054231111467,4223.20365519396,0.0,1.0
2017-01-19,42.25,42.25,41.7901,42.2,2057,29.2224245089909,29.2224245089909,28.9043323662292,29.1878417580927,2974.02599066552,0.0,1.0
2017-01-20,41.99,44.0,41.99,43.92,7623,29.0425942043202,30.4328207904284,29.0425942043202,30.3774883889913,11021.3904359957,0.0,1.0
2017-01-23,42.89,43.21,42.125,42.6,8922,29.6650837204881,29.8864133262367,29.1359676317454,29.4645037652784,12899.4943552347,0.0,1.0
2017-01-24,42.9,43.28,42.62,42.62,4783,29.6720002706677,29.9348291774942,29.4783368656377,29.4783368656377,6915.29718685132,0.0,1.0
2017-01-25,43.02,43.02,42.74,42.75,1134,29.7549988728234,29.7549988728234,29.5613354677934,29.5682520179731,1639.54568469358,0.0,1.0
2017-01-26,43.2,44.52,43.16,44.52,3495,29.879496776057,30.7924813997699,29.8518305753384,30.7924813997699,5053.0971499154,0.0,1.0
2017-01-27,43.0805,43.52,43.0569,43.52,593,29.7968440014103,30.1008263818056,29.7805209429863,30.1008263818056,857.36383688121,0.0,1.0
2017-01-30,42.9403,43.0044,42.9403,43.0044,889,29.6998739678917,29.7442090545432,29.6998739678917,29.7442090545432,1285.32285158077,0.0,1.0
2017-01-31,42.8701,43.19,42.82,42.82,1188,29.6513197856306,29.8725802258774,29.6166678692306,29.6166678692306,1717.61928872661,0.0,1.0
2017-02-01,42.9372,43.24,42.93,43.24,810,29.697729837336,29.9071629767756,29.6927499212067,29.9071629767756,1171.10406049541,0.0,1.0
2017-02-02,43.0,43.0,42.48,42.48,2494,29.7411657724642,29.7411657724642,29.3815051631227,29.3815051631227,3605.8438603402,0.0,1.0
2017-02-03,43.35,43.3697,43.022,43.21,4987,29.9832450287517,29.9968706326056,29.7563821828594,29.8864133262367,7210.2419131983,0.0,1.0
2017-02-06,43.44,43.5168,42.989,43.35,2447,30.0454939803684,30.0986130857481,29.7335575672665,29.9832450287517,3537.89090868183,0.0,1.0
2017-02-07,43.3812,43.3812,43.3812,43.3812,106,30.0048246653121,30.0048246653121,30.0048246653121,30.0048246653121,153.255593101869,0.0,1.0
2017-02-08,43.9799,43.9799,43.57,43.57,1158,30.4189185245674,30.4189185245674,30.1354091327038,30.1354091327038,1674.24506426381,0.0,1.0
2017-02-09,43.95,44.0982,43.95,44.07,1649,30.3982380395302,30.5007413131925,30.3982380395302,30.4812366416859,2384.13653797153,0.0,1.0
2017-02-10,44.57,44.57,44.01,44.01,4323,30.8270641506681,30.8270641506681,30.4397373406081,30.4397373406081,6250.22574508848,0.0,1.0
2017-02-13,44.77,44.77,44.45,44.6,1646,30.9653951542609,30.9653951542609,30.7440655485124,30.847813801207,2379.79911552525,0.0,1.0
2017-02-14,44.6366,44.68,44.6,44.68,1883,30.8731283748645,30.9031462026442,30.847813801207,30.9031462026442,2722.45548878131,0.0,1.0
2017-02-15,44.5,44.5,44.5,44.5,397,30.7786482994106,30.7786482994106,30.7786482994106,30.7786482994106,573.985570390962,0.0,1.0
2017-02-16,44.64,44.79,44.5847,44.68,1706,30.8754800019256,30.9792282546202,30.8372314794322,30.9031462026442,2466.54756445083,0.0,1.0
2017-02-17,44.0219,44.0219,44.0219,44.0219,766,30.4479680353219,30.4479680353219,30.4479680353219,30.4479680353219,1107.48853128332,0.0,1.0
2017-02-21,43.01,43.01,43.01,43.01,348,29.7480823226438,29.7480823226438,29.7480823226438,29.7480823226438,503.1410037684,0.0,1.0
2017-02-22,44.57,44.701,44.45,44.65,4212,30.8270641506681,30.9176709580214,30.7440655485124,30.8823965521052,6089.74111457615,0.0,1.0
2017-02-23,44.8064,45.72,44.8064,45.72,1231,30.9905713969148,31.622467421327,30.9905713969148,31.622467421327,1779.78901045661,0.0,1.0
2017-02-24,44.43,44.47,44.3,44.42,1699,30.7302324481531,30.7578986488717,30.6403172958177,30.7233158979734,2456.42691207618,0.0,1.0
2017-02-27,44.54,44.9,44.5,44.9,2007,30.8063145001292,31.0553103065963,30.7786482994106,31.0553103065963,2901.73561656085,0.0,1.0
2017-02-28,44.6,45.72,44.26,45.72,20091,30.847813801207,31.622467421327,30.6126510950991,31.622467421327,29047.7181227326,0.0,1.0
2017-03-01,44.76,44.8799,44.3,44.75,12047,30.9584786040813,31.0414080407352,30.6403172958177,30.9515620539017,17417.6427367756,0.0,1.0
2017-03-02,44.869,44.869,44.15,44.2,2254,31.0338690010394,31.0338690010394,30.5365690431231,30.5711517940213,3258.85006463786,0.0,1.0
2017-03-03,44.36,44.7499,44.1932,44.29,2167,30.6818165968956,30.9514928883999,30.5664485398991,30.6334007456381,3133.06481369575,0.0,1.0
2017-03-06,44.51,44.51,44.4,44.4,1362,30.7855648495902,30.7855648495902,30.7094827976142,30.7094827976142,1969.18979061081,0.0,1.0
2017-03-07,44.55,44.9799,44.0,44.0,12717,30.8132310503088,31.1105735425316,30.4328207904284,30.4328207904284,18386.333749778,0.0,1.0
2017-03-08,44.73,44.77,44.65,44.65,1700,30.9377289535424,30.9653951542609,30.8823965521052,30.8823965521052,2457.87271955827,0.0,1.0
2017-03-09,44.73,44.73,44.73,44.73,91,30.9377289535424,30.9377289535424,30.9377289535424,30.9377289535424,131.568480870472,0.0,1.0
2017-03-10,44.64,44.64,44.64,44.64,238,30.8754800019256,30.8754800019256,30.8754800019256,30.8754800019256,344.102180738158,0.0,1.0
2017-03-13,45.25,45.25,45.05,45.05,758,31.2973895628838,31.2973895628838,31.1590585592909,31.1590585592909,1095.92207142657,0.0,1.0
2017-03-14,45.14,45.53,45.05,45.51,22020,31.2213075109077,31.4910529679138,31.1590585592909,31.4772198675545,31836.6807556902,0.0,1.0
2017-03-15,45.8008,45.8942,45.25,45.25,33429,31.6783531467785,31.7429537254564,31.2973895628838,31.2973895628838,48331.8983188904,0.0,1.0
2017-03-16,46.5,47.9007,45.365,46.05,52190,32.1619583353391,33.1307595190017,31.3769298899497,31.8507135772552,75456.6924904392,0.0,1.0
2017-03-17,46.33,46.33,46.28,46.28,415,32.0443769822852,32.0443769822852,32.009794231387,32.009794231387,600.010105068638,0.0,1.0
2017-03-20,46.69,46.7299,46.0237,46.15,11775,32.2933727887524,32.3209698239691,31.8325230502828,31.9198790790516,17024.3831016463,0.0,1.0
2017-03-21,45.56,46.95,45.56,46.95,39741,31.5118026184527,32.4732030934231,31.5118026184527,32.4732030934231,57457.8351458621,0.0,1.0
2017-03-22,46.11,46.28,45.74,45.74,8942,31.8922128783331,32.009794231387,31.6363005216863,31.6363005216863,12928.4105048765,0.0,1.0
2017-03-23,46.37,46.451,45.87,45.87,11829,32.0720431830038,32.1280672394589,31.7262156740216,31.7262156740216,17102.4567056793,0.0,1.0
2017-03-24,46.4695,46.5,45.88,46.14,14615,32.1408628572912,32.1619583353391,31.7331322242013,31.912962528872,21130.4763507907,0.0,1.0
2017-03-27,45.55,46.6,44.5501,46.6,10246,31.5048860682731,32.2311238371356,30.8133002158106,32.2311238371356,14813.7434615259,0.0,1.0
2017-03-28,45.86,45.9,45.82,45.9,5952,31.719299123842,31.7469653245606,31.6916329231234,31.7469653245606,8605.44613341815,0.0,1.0
2017-03-29,45.73,45.73,45.45,45.45,1638,31.6293839715066,31.6293839715066,31.4357205664767,31.4357205664767,2368.23265566851,0.0,1.0
2017-03-30,45.3239,45.48,45.3,45.48,1647,31.3485028687114,31.4564702170156,31.331972313782,31.4564702170156,2381.24492300734,0.0,1.0
2017-03-31,45.3239,45.3239,45.3239,45.3239,123,31.3485028687114,31.3485028687114,31.3485028687114,31.3485028687114,177.834320297452,0.0,1.0
2017-04-03,45.7,45.79,45.5,45.5,7827,31.6086343209677,31.6708832725845,31.4703033173749,31.4703033173749,11316.3351623427,0.0,1.0
2017-04-04,45.9299,45.9299,45.58,45.85,6683,31.7676458095977,31.7676458095977,31.525635718812,31.7123825736624,9662.33140282821,0.0,1.0
2017-04-05,46.05,46.1999,45.87,45.87,2233,31.8507135772552,31.9543926644481,31.7262156740216,31.7262156740216,3228.4881075139,0.0,1.0
2017-04-06,46.04,46.93,46.0,46.93,5167,31.8437970270756,32.4593699930638,31.816130826357,32.4593699930638,7470.48725997506,0.0,1.0
2017-04-07,46.01,46.33,46.0,46.33,1020,31.8230473765366,32.0443769822852,31.816130826357,32.0443769822852,1474.72363173497,0.0,1.0
2017-04-10,45.8715,45.999,45.84,45.84,1545,31.7272531565486,31.815439171339,31.7054660234827,31.7054660234827,2233.77255983384,0.0,1.0
2017-04-11,45.6846,46.31,45.35,45.75,4886,31.5979828336911,32.0305438819259,31.3665550646802,31.6432170718659,7064.2153575069,0.0,1.0
2017-04-12,45.57,45.75,45.56,45.6,10271,31.5187191686324,31.6432170718659,31.5118026184527,31.5394688191713,14849.8886485782,0.0,1.0
2017-04-13,45.61,46.66,45.6,45.7,9348,31.5463853693509,32.2726231382134,31.5394688191713,31.6086343209677,13515.4083426063,0.0,1.0
2017-04-17,45.66,46.2138,45.49,45.535,5853,31.5809681202491,31.9640066691978,31.4633867671952,31.4945112430036,8462.31119269095,0.0,1.0
2017-04-18,44.95,45.6,44.9,45.17,2992,31.0898930574945,31.5394688191713,31.0553103065963,31.2420571614467,4325.85598642257,0.0,1.0
2017-04-19,44.82,45.13,44.82,45.03,2587,30.9999779051592,31.2143909607281,30.9999779051592,31.1452254589317,3740.30395617485,0.0,1.0
2017-04-20,45.26,45.26,44.92,44.92,1927,31.3043061130634,31.3043061130634,31.0691434069556,31.0691434069556,2786.07101799341,0.0,1.0
2017-04-21,45.27,45.27,44.73,44.7346,1521,31.3112226632431,31.3112226632431,30.9377289535424,30.940910566625,2199.07318026361,0.0,1.0
2017-04-24,45.12,45.21,45.12,45.21,411,31.2074744105484,31.2697233621652,31.2074744105484,31.2697233621652,594.226875140266,0.0,1.0
2017-04-25,45.8152,45.8152,45.2,45.2,803,31.6883129790372,31.6883129790372,31.2628068119856,31.2628068119856,1160.98340812076,0.0,1.0
2017-04-26,46.0,46.0,46.0,46.0,423,31.816130826357,31.816130826357,31.816130826357,31.816130826357,611.576564925383,0.0,1.0
2017-04-27,45.02,45.7677,45.0,45.3,3968,31.138308908752,31.6554593656839,31.1244758083927,31.331972313782,5736.96408894544,0.0,1.0
2017-04-28,45.2,45.2,45.2,45.2,140,31.2628068119856,31.2628068119856,31.2628068119856,31.2628068119856,202.413047493034,0.0,1.0
2017-05-01,45.17,45.2478,45.02,45.02,822,31.2420571614467,31.2958679218443,31.138308908752,31.138308908752,1188.45375028053,0.0,1.0
2017-05-02,45.4,45.4,45.32,45.32,855,31.4011378155784,31.4011378155784,31.3458054141413,31.3458054141413,1236.16539718961,0.0,1.0
2017-05-03,45.3,45.3,45.3,45.3,163,31.331972313782,31.331972313782,31.331972313782,31.331972313782,235.666619581176,0.0,1.0
2017-05-04,44.56,44.81,44.56,44.81,4401,30.8201476004884,30.9930613549795,30.8201476004884,30.9930613549795,6362.99872869176,0.0,1.0
2017-05-05,44.47,44.47,44.47,44.47,572,30.7578986488717,30.7578986488717,30.7578986488717,30.7578986488717,827.001879757254,0.0,1.0
2017-05-08,44.24,44.5,44.23,44.5,19548,30.5988179947399,30.7786482994106,30.5919014445602,30.7786482994106,28262.644659956,0.0,1.0
2017-05-09,44.61,44.61,44.61,44.61,630,30.8547303513866,30.8547303513866,30.8547303513866,30.8547303513866,910.858713718657,0.0,1.0
2017-05-10,44.8486,44.8486,44.55,44.65,1491,31.0197592386729,31.0197592386729,30.8132310503088,30.8823965521052,2155.69895580082,0.0,1.0
2017-05-11,44.8486,44.8486,44.8486,44.8486,11,31.0197592386729,31.0197592386729,31.0197592386729,31.0197592386729,15.9038823030242,0.0,1.0
2017-05-12,45.6134,45.6134,44.9,45.2,1427,31.548736996412,31.548736996412,31.0553103065963,31.2628068119856,2063.16727694686,0.0,1.0
2017-05-15,44.71,45.4183,44.71,44.77,3006,30.9238958531831,31.4137951024072,30.9238958531831,30.9653951542609,4346.09729117187,0.0,1.0
2017-05-16,44.65,44.65,44.27,44.27,790,30.8823965521052,30.8823965521052,30.6195676452788,30.6195676452788,1142.18791085355,0.0,1.0
2017-05-17,45.4,45.575,45.37,45.4,5824,31.4011378155784,31.5221774437222,31.3803881650395,31.4011378155784,8420.38277571024,0.0,1.0
2017-05-18,44.5963,44.5963,44.5963,44.5963,522,30.8452546776405,30.8452546776405,30.8452546776405,30.8452546776405,754.711505652601,0.0,1.0
2017-05-19,45.25,45.25,45.21,45.21,1078,31.2973895628838,31.2973895628838,31.2697233621652,31.2697233621652,1558.58046569637,0.0,1.0
2017-05-22,45.25,45.25,45.25,45.25,68,31.2973895628838,31.2973895628838,31.2973895628838,31.2973895628838,98.314908782331,0.0,1.0
2017-05-23,45.33,45.33,45.23,45.23,1332,31.3527219643209,31.3527219643209,31.2835564625245,31.2835564625245,1925.81556614802,0.0,1.0
2017-05-24,45.0126,45.4,44.78,45.4,1234,31.1331906616191,31.4011378155784,30.9723117044406,31.4011378155784,1784.12643290289,0.0,1.0
2017-05-25,45.0126,45.0126,45.0126,45.0126,101,31.1331906616191,31.1331906616191,31.1331906616191,31.1331906616191,146.026555691403,0.0,1.0
2017-05-26,44.9194,44.9194,44.9194,44.9194,522,31.0687284139448,31.0687284139448,31.0687284139448,31.0687284139448,754.7115056526,0.0,1.0
2017-05-30,45.06,45.06,44.92,44.92,3546,31.1659751094706,31.1659751094706,31.0691434069556,31.0691434069556,5126.83333150214,0.0,1.0
2017-05-31,45.1,45.1,45.06,45.09,2185,31.1936413101892,31.1936413101892,31.1659751094706,31.1867247600095,3159.08934837343,0.0,1.0
2017-06-01,45.11,45.64,44.6717,45.64,2238,31.2005578603688,31.5671350198899,30.897405465995,31.5671350198899,3235.71714492437,0.0,1.0
2017-06-02,45.19,45.3143,45.14,45.14,1878,31.2558902618059,31.3418629805389,31.2213075109077,31.2213075109077,2715.22645137085,0.0,1.0
2017-06-05,45.41,45.41,45.41,45.41,162,31.4080543657581,31.4080543657581,31.4080543657581,31.4080543657581,234.220812099083,0.0,1.0
2017-06-06,45.32,45.3348,45.26,45.27,1890,31.3458054141413,31.3560419084072,31.3043061130634,31.3112226632431,2732.57614115597,0.0,1.0
2017-06-07,45.5,45.7376,45.5,45.63,4949,31.4703033173749,31.6346405496432,31.4703033173749,31.5602184697102,7155.30122887876,0.0,1.0
2017-06-08,46.01,46.01,45.87,45.87,1868,31.8230473765366,31.8230473765366,31.7262156740216,31.7262156740216,2700.76837654992,0.0,1.0
2017-06-09,45.5332,46.8318,45.5332,45.97,2442,31.4932662639713,32.3914494702997,31.4932662639713,31.7953811758181,3530.66187127136,0.0,1.0
2017-06-12,45.3688,45.45,45.3688,45.45,546,31.3795581790179,31.4357205664767,31.3795581790179,31.4357205664767,789.410885222836,0.0,1.0
2017-06-13,45.3688,45.3688,45.3688,45.3688,22,31.3795581790179,31.3795581790179,31.3795581790179,31.3795581790179,31.8077646060483,0.0,1.0
2017-06-14,45.51,45.51,45.51,45.51,306,31.4772198675545,31.4772198675545,31.4772198675545,31.4772198675545,442.41708952049,0.0,1.0
2017-06-15,45.29,45.32,45.29,45.29,1082,31.3250557636024,31.3458054141413,31.3250557636024,31.3250557636024,1564.36369562474,0.0,1.0
2017-06-16,45.2878,45.2878,45.22,45.27,554,31.3235341225628,31.3235341225628,31.2766399123449,31.3112226632431,800.97734507958,0.0,1.0
2017-06-19,45.8775,45.8775,45.61,45.7,2017,31.7314030866564,31.7314030866564,31.5463853693509,31.6086343209677,2916.19369138179,0.0,1.0
2017-06-20,44.9034,45.1,44.9034,45.06,1150,31.5415168096795,31.6796146420214,31.5415168096795,31.6515174228267,1637.17269247346,0.699561,1.0
2017-06-21,45.3156,45.54,45.2,45.54,3991,31.8310586534808,31.9886840531631,31.7498576900082,31.9886840531631,5681.70105709705,0.0,1.0
2017-06-22,45.3716,45.9525,45.3,45.9525,1390,31.8703947603534,32.2784366261084,31.8201007379949,32.2784366261084,1978.84351525054,0.0,1.0
2017-06-23,45.6,45.6,45.4,45.4,743,32.0308298819551,32.0308298819551,31.8903437859817,31.8903437859817,1057.75592218068,0.0,1.0
2017-06-26,45.2554,45.63,45.2554,45.63,679,31.7887723385928,32.0519027963512,31.7887723385928,32.0519027963512,966.643702773464,0.0,1.0
2017-06-27,45.4378,45.4378,45.4,45.4,716,31.9168956581206,31.9168956581206,31.8903437859817,31.8903437859817,1019.31795461826,0.0,1.0
2017-06-28,45.2,45.35,45.14,45.14,718,31.7498576900082,31.8552222619883,31.7077118612161,31.7077118612161,1022.16521147474,0.0,1.0
2017-06-29,44.6469,45.08,44.6469,45.05,3750,31.3613433915935,31.6655660324241,31.3613433915935,31.644493118028,5338.60660589173,0.0,1.0
2017-06-30,45.2554,45.2554,45.22,45.22,202,31.7887723385928,31.7887723385928,31.7639062996055,31.7639062996055,287.572942504035,0.0,1.0
2017-07-03,45.75,45.8,45.68,45.68,1977,32.1361944539353,32.1713159779286,32.0870243203445,32.0870243203445,2814.51340262612,0.0,1.0
2017-07-05,45.75,45.76,45.41,45.42,1703,32.1361944539353,32.1432187587339,31.8973680907803,31.904392395579,2424.43921328896,0.0,1.0
2017-07-06,45.225,45.74,45.22,45.74,1627,31.7674184520049,32.1291701491366,31.7639062996055,32.1291701491366,2316.24345274289,0.0,1.0
2017-07-07,45.5201,45.5201,45.49,45.495,489,31.9747056866137,31.9747056866137,31.9535625291697,31.9570746815691,696.154301408283,0.0,1.0
2017-07-10,45.76,45.76,45.64,45.66,3104,32.1432187587339,32.1432187587339,32.0589271011498,32.0729757107472,4418.94264125012,0.0,1.0
2017-07-11,45.8045,46.0,45.73,45.92,2209,32.174476915088,32.3118020739021,32.1221458443379,32.2556076355127,3144.79519797729,0.0,1.0
2017-07-12,46.48,46.48,45.95,46.18,2915,32.6489687042385,32.6489687042385,32.2766805499087,32.4382395602783,4149.87686831317,0.0,1.0
2017-07-13,46.48,46.48,46.48,46.48,9,32.6489687042385,32.6489687042385,32.6489687042385,32.6489687042385,12.8126558541402,0.0,1.0
2017-07-14,46.859,46.864,46.65,46.76,2687,32.9151898561082,32.9187020085076,32.7683818858159,32.8456492386014,3825.28958667496,0.0,1.0
2017-07-17,46.5365,46.54,46.41,46.52,1155,32.688656026351,32.6911145330305,32.5997985706478,32.6770659234332,1644.29083461465,0.0,1.0
2017-07-18,46.64,46.64,46.56,46.62,2697,32.7613575810173,32.7613575810173,32.7051631426279,32.7473089714199,3839.52587095733,0.0,1.0
2017-07-19,47.6,47.711,47.25,47.33,12746,33.43569084169,33.5136606249553,33.1898401737364,33.2460346121258,18145.5679463189,0.0,1.0
2017-07-20,47.49,47.5176,47.4879,47.5176,1966,33.3584234889046,33.3778105701489,33.3569483848969,33.3778105701489,2798.85348991551,0.0,1.0
2017-07-21,47.33,47.42,47.33,47.42,1304,33.2460346121258,33.3092533553139,33.2460346121258,33.3092533553139,1856.41147042209,0.0,1.0
2017-07-24,47.37,47.71,47.37,47.71,1444,33.2741318313205,33.5129581944754,33.2741318313205,33.5129581944754,2055.71945037538,0.0,1.0
2017-07-25,47.37,47.39,47.19,47.19,1962,33.2741318313205,33.2881804409179,33.1476943449444,33.1476943449444,2793.15897620255,0.0,1.0
2017-07-26,47.36,47.37,47.05,47.05,5924,33.2671075265218,33.2741318313205,33.0493540777629,33.0493540777629,8433.57480888071,0.0,1.0
2017-07-27,47.02,47.3,46.9012,47.3,4212,33.0282811633669,33.2249616977298,32.9448324223587,33.2249616977298,5996.32293973759,0.0,1.0
2017-07-28,47.02,47.02,46.96,46.96,607,33.0282811633669,33.0282811633669,32.9861353345749,32.9861353345749,864.142455940342,0.0,1.0
2017-07-31,47.02,47.02,47.02,47.02,207,33.0282811633669,33.0282811633669,33.0282811633669,33.0282811633669,294.691084645224,0.0,1.0
2017-08-01,47.311,47.311,47.311,47.311,308,33.2326884330083,33.2326884330083,33.2326884330083,33.2326884330083,438.477555897241,0.0,1.0
2017-08-02,47.16,47.4295,47.1401,47.4295,3360,33.1266214305483,33.3159264448726,33.112643063999,33.3159264448726,4783.391518879,0.0,1.0
2017-08-03,47.37,47.37,46.99,46.99,8346,33.2741318313205,33.2741318313205,33.0072082489709,33.0072082489709,11881.6028620726,0.0,1.0
2017-08-04,47.132,47.36,47.1,47.24,5522,33.1069533771121,33.2671075265218,33.0844756017563,33.1828158689377,7861.27618072909,0.0,1.0
2017-08-07,47.24,47.3399,47.23,47.23,1658,33.1828158689377,33.2529886738765,33.1757915641391,33.1757915641391,2360.37593401827,0.0,1.0
2017-08-08,47.64,47.89,47.64,47.71,3632,33.4637880608847,33.6393956808516,33.4637880608847,33.5129581944754,5170.61845135967,0.0,1.0
2017-08-09,47.77,47.77,47.392,47.5121,4182,33.5551040232675,33.5551040232675,33.2895853018776,33.3739472025097,5953.61408689046,0.0,1.0
2017-08-10,46.52,46.91,46.52,46.91,3805,32.6770659234332,32.9510138105815,32.6770659234332,32.9510138105815,5416.90616944481,0.0,1.0
2017-08-11,46.03,46.16,46.03,46.16,919,32.3328749882981,32.4241909506809,32.3328749882981,32.4241909506809,1308.31452555054,0.0,1.0
2017-08-14,46.58,46.6,45.0,46.6,657,32.7192117522252,32.7332603618226,31.6093715940347,32.7332603618226,935.323877352232,0.0,1.0
2017-08-15,46.51,46.61,46.35,46.61,1398,32.6700416186345,32.7402846666213,32.5576527418557,32.7402846666213,1990.23254267644,0.0,1.0
2017-08-16,46.51,46.51,46.51,46.51,0,32.6700416186345,32.6700416186345,32.6700416186345,32.6700416186345,0,0.0,1.0
2017-08-17,46.07,46.94,46.07,46.62,2176,32.3609722074928,32.9720867249775,32.3609722074928,32.7473089714199,3097.81545984545,0.0,1.0
2017-08-18,46.58,46.6173,46.5603,46.5603,654,32.7192117522252,32.7454124091243,32.7053738717718,32.7053738717718,931.052992067519,0.0,1.0
2017-08-21,47.07,47.07,46.87,46.87,2038,33.0634026873603,33.0634026873603,32.9229165913868,32.9229165913868,2901.35473674862,0.0,1.0
2017-08-22,47.32,47.37,47.31,47.31,1255,33.2390103073271,33.2741318313205,33.2319860025285,33.2319860025285,1786.65367743843,0.0,1.0
2017-08-23,47.3897,47.405,47.3897,47.405,628,33.2879697117739,33.2987168981159,33.2879697117739,33.2987168981159,894.038652933335,0.0,1.0
2017-08-24,47.24,47.35,47.23,47.23,824,33.1828158689377,33.2600832217232,33.1757915641391,33.1757915641391,1173.06982486794,0.0,1.0
2017-08-25,47.625,47.66,47.54,47.54,2774,33.4532516036867,33.4778366704821,33.393545012898,33.393545012898,3949.14525993164,0.0,1.0
2017-08-28,47.6008,47.689,47.6008,47.68,2300,33.4362527860739,33.4982071543982,33.4362527860739,33.4918852800794,3274.34538494693,0.0,1.0
2017-08-29,47.6999,47.6999,47.22,47.22,451,33.5058636466288,33.5058636466288,33.1687672593404,33.1687672593404,642.056421135245,0.0,1.0
2017-08-30,47.29,47.29,47.29,47.29,767,33.2179373929311,33.2179373929311,33.2179373929311,33.2179373929311,1091.92300445839,0.0,1.0
2017-08-31,48.37,48.64,47.94,47.94,2499,33.9765623111879,34.1662185407522,33.6745172048449,33.6745172048449,3557.64744216625,0.0,1.0
2017-09-01,49.02,49.02,48.46,48.46,1964,34.4331421231018,34.4331421231018,34.039781054376,34.039781054376,2796.00623305903,0.0,1.0
2017-09-05,48.73,48.97,48.67,48.97,1800,34.2294372839402,34.3980205991084,34.1872914551482,34.3980205991084,2562.53117082803,0.0,1.0
2017-09-06,49.3082,49.3247,49.04,49.09,4005,34.6355825873996,34.6471726903174,34.4471907326991,34.4823122566925,5701.63185509237,0.0,1.0
2017-09-07,49.6668,49.73,49.54,49.54,3175,34.88747415748,34.9318677638077,34.7984059726328,34.7984059726328,4520.020259655,0.0,1.0
2017-09-08,49.49,49.49,49.49,49.49,269,34.7632844486395,34.7632844486395,34.7632844486395,34.7632844486395,382.956047195967,0.0,1.0
2017-09-11,49.98,50.03,49.74,49.74,9460,35.1074753837745,35.1425969077679,34.9388920686063,34.9388920686063,13467.5249311295,0.0,1.0
2017-09-12,50.27,50.88,50.164,50.88,8352,35.3111802229361,35.7396628156552,35.2367225920701,35.7396628156552,11890.1446326421,0.0,1.0
2017-09-13,50.51,50.98,50.47,50.47,2891,35.4797635381043,35.809905863642,35.4516663189096,35.4516663189096,4115.70978603546,0.0,1.0
2017-09-14,50.71,51.1699,50.61,50.61,10196,35.6202496340777,35.9432974117688,35.550006586091,35.550006586091,14515.3154543126,0.0,1.0
2017-09-15,51.0,51.01,50.71,50.93,2957,35.8239544732393,35.830978778038,35.6202496340777,35.7747843396486,4209.66926229916,0.0,1.0
2017-09-18,51.655,51.765,51.015,51.37,11657,36.2840464375525,36.3613137903379,35.8344909304373,36.0838537507903,16595.236587968,0.0,1.0
2017-09-19,51.66,51.97,51.32,51.82,5373,36.2875585899518,36.5053120387107,36.0487322267969,36.3999474667306,7649.15554492168,0.0,1.0
2017-09-20,52.1,52.39,51.83,51.95,5527,36.5966280010935,36.800332840255,36.4069717715293,36.4912634291134,7868.39432287029,0.0,1.0
2017-09-21,52.46,52.61,52.14,52.38,4037,36.8495029738458,36.9548675458259,36.6247252202882,36.7933085354564,5747.18796479597,0.0,1.0
2017-09-22,52.09,52.2079,52.0746,52.15,2179,36.5896036962948,36.6724202498712,36.5787862669048,36.6317495250869,3102.08634513016,0.0,1.0
2017-09-25,49.9,50.53,49.73,50.53,2499,35.0512809453851,35.4938121477016,34.9318677638077,35.4938121477016,3557.64744216625,0.0,1.0
2017-09-26,49.9,49.9,49.9,49.9,5,35.0512809453851,35.0512809453851,35.0512809453851,35.0512809453851,7.11814214118898,0.0,1.0
2017-09-27,50.56,51.08,50.13,50.58,3065,35.5148850620976,35.8801489116287,35.2128399557546,35.528933671695,4363.42113254885,0.0,1.0
2017-09-28,50.23,50.55,50.131,50.21,2687,35.2830830037414,35.507860757299,35.2135423862345,35.269034394144,3825.28958667495,0.0,1.0
2017-09-29,51.02,51.03,50.53,50.53,1183,35.8380030828367,35.8450273876353,35.4938121477016,35.4938121477016,1684.15243060531,0.0,1.0
2017-10-02,51.2556,51.265,51.2,51.265,2758,36.0034957038934,36.0100985504042,35.9644405692128,36.0100985504042,3926.36720507984,0.0,1.0
2017-10-03,51.72,51.72,51.5439,51.61,2160,36.3297044187439,36.3297044187439,36.2060064112392,36.2524370659584,3075.03740499363,0.0,1.0
2017-10-04,51.7912,51.96,51.54,51.96,6079,36.3797174689104,36.498287733912,36.2032669323677,36.498287733912,8654.23721525756,0.0,1.0
2017-10-05,52.41,52.41,51.95,51.95,2923,36.8143814498524,36.8143814498524,36.4912634291134,36.4912634291134,4161.26589573907,0.0,1.0
2017-10-06,52.41,52.41,52.19,52.19,736,36.8143814498524,36.8143814498524,36.6598467442816,36.6598467442816,1047.79052318302,0.0,1.0
2017-10-09,52.21,52.37,52.19,52.37,1648,36.6738953538789,36.7862842306577,36.6598467442816,36.7862842306577,2346.13964973589,0.0,1.0
2017-10-10,52.76,52.9,52.63,52.63,3356,37.060232117806,37.1585723849874,36.9689161554232,36.9689161554232,4777.69700516604,0.0,1.0
2017-10-11,52.22,52.28,51.11,52.28,2617,36.6809196586776,36.7230654874696,35.9012218260247,36.7230654874696,3725.63559669831,0.0,1.0
2017-10-12,52.4492,52.46,52.447,52.46,512,36.8419167246632,36.8495029738458,36.8403713776075,36.8495029738458,728.897755257751,0.0,1.0
2017-10-13,52.964,53.0,52.81,52.89,4387,37.203527935699,37.2288154329742,37.0953536417994,37.1515480801888,6245.4579146792,0.0,1.0
2017-10-16,52.7218,53.0,52.632,52.82,4106,37.0333992734751,37.2288154329742,36.970321016383,37.102377946598,5845.41832634438,0.0,1.0
2017-10-17,52.391,52.63,52.3151,52.48,3306,36.8010352707349,36.9689161554232,36.747720797313,36.8635515834431,4706.51558375415,0.0,1.0
2017-10-18,52.85,52.85,52.621,52.7688,2088,37.1234508609941,37.1234508609941,36.9625942811044,37.0664135060288,2972.53615816051,0.0,1.0
2017-10-19,51.74,51.82,51.66,51.82,2268,36.3437530283412,36.3999474667306,36.2875585899518,36.3999474667306,3228.78927524332,0.0,1.0
2017-10-20,52.26,52.3399,52.26,52.31,2187,36.7090168778723,36.7651410732137,36.7090168778723,36.7441384018656,3113.47537255606,0.0,1.0
2017-10-23,52.34,52.43,52.261,52.3016,2239,36.7652113162617,36.8284300594497,36.7097193083521,36.7382379858348,3187.50405082442,0.0,1.0
2017-10-24,52.28,52.35,52.28,52.35,452,36.7230654874696,36.7722356210603,36.7230654874696,36.7722356210603,643.480049563484,0.0,1.0
2017-10-25,52.245,52.51,52.1,52.35,828,36.6984804206743,36.8846244978391,36.5966280010935,36.7722356210603,1178.76433858089,0.0,1.0
2017-10-26,51.985,52.4599,51.985,52.4599,984,36.5158484959087,36.8494327307978,36.5158484959087,36.8494327307978,1400.85037338599,0.0,1.0
2017-10-27,51.8,51.8,51.48,51.8,4059,36.3858988571332,36.3858988571332,36.1611211035757,36.3858988571332,5778.50779021722,0.0,1.0
2017-10-30,51.528,51.6232,51.36,51.36,1574,36.1948377666093,36.2617091482927,36.0768294459916,36.0768294459916,2240.79114604629,0.0,1.0
2017-10-31,51.6401,51.6401,51.6401,51.6401,543,36.2735802234024,36.2735802234024,36.2735802234024,36.2735802234024,773.030236533124,0.0,1.0
2017-11-01,52.1104,52.209,51.9,51.9,2554,36.6039332780841,36.673192923399,36.45614190512,36.45614190512,3635.94700571933,0.0,1.0
2017-11-02,52.0,52.0,51.74,51.84,4364,36.5263849531067,36.5263849531067,36.3437530283412,36.413996076328,6212.71446082974,0.0,1.0
2017-11-03,51.671,51.79,51.62,51.79,876,36.2952853252304,36.3788745523346,36.2594613707571,36.3788745523346,1247.09850313631,0.0,1.0
2017-11-06,51.817,51.8691,51.7086,51.7086,1947,36.397840175291,36.4344368032921,36.3216967112734,36.3216967112734,2771.80454977899,0.0,1.0
2017-11-07,51.86,51.99,51.71,51.93,2083,36.4280446859253,36.5193606483081,36.3226801139452,36.477214819516,2965.41801601933,0.0,1.0
2017-11-08,51.8,51.99,51.74,51.74,3279,36.3858988571332,36.5193606483081,36.3437530283412,36.3437530283412,4668.07761619174,0.0,1.0
2017-11-09,51.8,51.97,51.75,51.89,7341,36.3858988571332,36.5053120387107,36.3507773331399,36.4491176003213,10450.8562916937,0.0,1.0
2017-11-10,51.8,52.07,51.5919,51.8,3268,36.3858988571332,36.5755550866975,36.2397230742728,36.3858988571332,4652.41770348112,0.0,1.0
2017-11-13,51.93,51.93,51.78,51.78,2848,36.477214819516,36.477214819516,36.3718502475359,36.3718502475359,4054.49376362124,0.0,1.0
2017-11-14,51.48,51.6235,51.48,51.6235,1806,36.1611211035757,36.2619198774367,36.1611211035757,36.2619198774367,2571.07294139746,0.0,1.0
2017-11-15,50.913,51.16,50.72,51.05,5844,35.7628430214908,35.9363433500181,35.6272739388764,35.8590759972327,8319.68453462168,0.0,1.0
2017-11-16,51.5,51.53,51.12,51.37,1706,36.175169713173,36.196242627569,35.9082461308234,36.0838537507903,2428.71009857368,0.0,1.0
2017-11-17,50.798,51.99,50.361,50.9,4672,35.6820635163061,36.5193606483081,35.375101396604,35.7537114252526,6651.19201672698,0.0,1.0
2017-11-20,50.91,50.97,50.8,50.8,4331,35.7607357300512,35.8028815588433,35.6834683772658,35.6834683772658,6165.7347226979,0.0,1.0
2017-11-21,51.26,51.275,51.03,51.14,4102,36.0065863980048,36.0171228552028,35.8450273876353,35.9222947404207,5839.72381263144,0.0,1.0
2017-11-22,51.155,51.59,50.7323,51.59,1477,35.9328311976188,36.2383884563611,35.6359138337788,36.2383884563611,2102.69918850722,0.0,1.0
2017-11-24,50.6321,51.3,50.6321,51.2,1746,35.5655302996961,36.0346836171995,35.5655302996961,35.9644405692128,2485.65523570319,0.0,1.0
2017-11-27,50.15,50.59,50.1,50.59,5863,35.226888565352,35.5359579764937,35.1917670413586,35.5359579764937,8346.73347475819,0.0,1.0
2017-11-28,50.11,50.11,49.5601,50.09,7627,35.1987913461573,35.1987913461573,34.8125248252782,35.1847427365599,10858.0140221697,0.0,1.0
2017-11-29,50.15,50.15,50.04,50.04,665,35.226888565352,35.226888565352,35.1496212125666,35.1496212125666,946.712904778133,0.0,1.0
2017-11-30,49.52,49.52,49.52,49.52,871,34.7843573630355,34.7843573630355,34.7843573630355,34.7843573630355,1239.98036099512,0.0,1.0
2017-12-01,49.38,49.54,49.09,49.54,1559,34.6860170958541,34.7984059726328,34.4823122566925,34.7984059726328,2219.43671962272,0.0,1.0
2017-12-04,49.632,49.78,49.38,49.38,2704,34.8630295767806,34.966989287801,34.6860170958541,34.6860170958541,3849.491269955,0.0,1.0
2017-12-05,49.015,49.5,49.01,49.18,5733,34.4296299707024,34.7703087534382,34.4261178183031,34.5455309998806,8161.66177908729,0.0,1.0
2017-12-06,48.15,48.41,48.01,48.01,4637,33.8220276056171,34.0046595303826,33.7236873384357,33.7236873384357,6601.36502173866,0.0,1.0
2017-12-07,47.81,47.9599,47.73,47.74,4245,33.5832012424622,33.6884955713943,33.5270068040728,33.5340311088715,6043.30267786944,0.0,1.0
2017-12-08,48.78,48.78,48.5,48.54,7208,34.2645588079336,34.2645588079336,34.0678782735707,34.0959754927654,10261.513710738,0.0,1.0
2017-12-11,49.16,49.34,48.97,48.97,2555,34.5314823902832,34.6579198766594,34.3980205991084,34.3980205991084,3637.37063414757,0.0,1.0
2017-12-12,48.85,48.98,48.84,48.98,3223,34.3137289415243,34.4050449039071,34.3067046367256,34.4050449039071,4588.35442421042,0.0,1.0
2017-12-13,49.22,49.4,49.14,49.4,869,34.5736282190753,34.7000657054514,34.5174337806859,34.7000657054514,1237.13310413864,0.0,1.0
2017-12-14,49.23,49.42,49.01,49.42,3854,34.5806525238739,34.7141143150488,34.4261178183031,34.7141143150488,5486.66396242847,0.0,1.0
2017-12-15,49.33,49.57,49.33,49.4,3261,34.6508955718607,34.8194788870289,34.6508955718607,34.7000657054514,4642.45230448345,0.0,1.0
2017-12-18,49.12,49.31,49.11,49.24,5626,34.5033851710885,34.6368469622633,34.4963608662898,34.5876768286726,8009.33353726584,0.0,1.0
2017-12-19,48.32,48.5,48.32,48.41,2735,34.5774887769926,34.7062956474367,34.5774887769926,34.6418922122147,3822.001095925,0.905496,1.0
2017-12-20,48.2,48.5,48.2,48.5,2712,34.4916175300299,34.7062956474367,34.4916175300299,34.7062956474367,3789.8599532536,0.0,1.0
2017-12-21,49.16,49.3,48.78,48.78,1598,35.1785875057317,35.2787706271882,34.9066618903497,34.9066618903497,2233.11069516934,0.0,1.0
2017-12-22,49.42,49.42,49.41,49.41,782,35.364641874151,35.364641874151,35.3574859369041,35.3574859369041,1092.79885082755,0.0,1.0
2017-12-26,49.45,49.46,49.45,49.46,1105,35.3861096858917,35.3932656231386,35.3861096858917,35.3932656231386,1544.17228921284,0.0,1.0
2017-12-27,49.8,49.94,49.45,49.51,2032,35.636567489533,35.7367506109895,35.3861096858917,35.429045309373,2839.60008296877,0.0,1.0
2017-12-28,50.26,50.26,50.02,50.1,4512,35.9657406028901,35.9657406028901,35.7939981089646,35.8512456069398,6305.25372753695,0.0,1.0
2017-12-29,50.55,51.48,50.12,50.12,2270,36.17326278305,36.8387649470112,35.8655574814336,35.8655574814336,3172.19103756846,0.0,1.0
2018-01-02,51.64,52.69,51.59,51.82,1189,36.9532599429615,37.7046333538854,36.917480256727,37.0820668134056,1661.55733201273,0.0,1.0
2018-01-03,52.49,52.81,52.04,52.04,3981,37.5615146089475,37.7905046008481,37.2394974328372,37.2394974328372,5563.21256412336,0.0,1.0
2018-01-04,52.38,52.74,52.35,52.45,4821,37.4827992992317,37.7404130401198,37.461331487491,37.5328908599599,6737.06299212226,0.0,1.0
2018-01-05,52.65,52.65,52.41,52.65,990,37.6760096048978,37.6760096048978,37.5042671109723,37.6760096048978,1383.46657585585,0.0,1.0
2018-01-08,53.23,53.23,52.73,52.73,4041,38.0910539652176,38.0910539652176,37.7332571028729,37.7332571028729,5647.05902326615,0.0,1.0
2018-01-09,53.38,53.38,53.18,53.2,13656,38.1983930239211,38.1983930239211,38.0552742789832,38.069586153477,19083.4541008964,0.0,1.0
2018-01-10,53.12,53.82,53.0,53.39,6227,38.0123386555018,38.5132542627844,37.9264674085391,38.205548961168,8701.86501803472,0.0,1.0
2018-01-11,53.45,54.24,53.03,53.03,2912,38.2484845846493,38.813803627154,37.9479352202798,37.9479352202798,4069.3481503962,0.0,1.0
2018-01-12,53.91,54.41,53.87,54.41,6475,38.5776576980065,38.9354545603512,38.5490339490189,38.9354545603512,9048.43038249152,0.0,1.0
2018-01-16,52.88,53.73,52.14,53.73,12231,37.8405961615764,38.4488508275624,37.3110568053062,38.4488508275624,17092.1006962554,0.0,1.0
2018-01-17,53.31,53.36,52.96,52.96,1273,38.1483014631928,38.1840811494273,37.8978436595515,37.8978436595515,1778.94237481262,0.0,1.0
2018-01-18,53.1,53.1,53.05,53.05,572,37.998026781008,37.998026781008,37.9622470947736,37.9622470947736,799.336243827824,0.0,1.0
2018-01-19,54.01,54.01,53.31,53.31,32509,38.6492170704754,38.6492170704754,38.1483014631928,38.1483014631928,45429.4090045432,0.0,1.0
2018-01-22,54.64,54.64,54.12,54.12,6450,39.1000411170297,39.1000411170297,38.7279323801912,38.7279323801912,9013.49435784872,0.0,1.0
2018-01-23,54.64,54.64,54.64,54.64,826,39.1000411170297,39.1000411170297,39.1000411170297,39.1000411170297,1154.28625419892,0.0,1.0
2018-01-24,54.88,55.33,54.65,54.9,3250,39.2717836109552,39.5938007870654,39.1071970542766,39.286095485449,4541.68320356718,0.0,1.0
2018-01-25,55.06,55.06,55.06,55.06,803,39.4005904813993,39.4005904813993,39.4005904813993,39.4005904813993,1122.14511152752,0.0,1.0
2018-01-26,55.57,55.78,55.37,55.37,2870,39.7655432809909,39.9158179631757,39.622424536053,39.622424536053,4010.65562899625,0.0,1.0
2018-01-29,54.85,55.11,54.85,55.11,4563,39.2503157992145,39.4363701676338,39.2503157992145,39.4363701676338,6376.52321780832,0.0,1.0
2018-01-30,54.11,54.21,54.08,54.14,1123,38.7207764429443,38.7923358154133,38.6993086312037,38.742244254685,1569.32622695568,0.0,1.0
2018-01-31,54.52,54.52,54.52,54.52,386,39.014169870067,39.014169870067,39.014169870067,39.014169870067,539.41222048521,0.0,1.0
2018-02-01,53.8,53.93,53.8,53.93,1822,38.4989423882906,38.5919695725002,38.4989423882906,38.5919695725002,2546.13747596905,0.0,1.0
2018-02-02,52.97,53.87,52.29,53.87,16910,37.9049995967984,38.5490339490189,37.4183958640096,38.5490339490189,23630.7270684065,0.0,1.0
2018-02-05,52.1,53.36,52.1,52.86,6629,37.2824330563186,38.1840811494273,37.2824330563186,37.8262842870826,9263.63629429133,0.0,1.0
2018-02-06,51.7,51.7,51.19,51.4,1797,36.9961955664428,36.9961955664428,36.6312427668512,36.781517449036,2511.20145132622,0.0,1.0
2018-02-07,50.15,51.84,50.15,50.56,2796,35.8870252931742,37.0963786878994,35.8870252931742,36.1804187202969,3907.24499605349,0.0,1.0
2018-02-08,48.5,50.05,48.5,50.05,10991,34.7062956474367,35.8154659207053,34.7062956474367,35.8154659207053,15359.2738739713,0.0,1.0
2018-02-09,48.07,48.6,46.21,48.59,9820,34.3985903458203,34.7778550199057,33.0675860178979,34.7706990826588,13722.8704797014,0.0,1.0
2018-02-12,49.48,49.6,49.2,49.44,3678,35.4075774976323,35.4934487445951,35.2072112547193,35.3789537486448,5139.78794545234,0.0,1.0
2018-02-13,49.86,50.01,49.57,49.6,3850,35.6795031130143,35.7868421717177,35.4719809328544,35.4934487445951,5380.14779499497,0.0,1.0
2018-02-14,51.03,51.03,49.38,49.98,9961,36.5167477709009,36.5167477709009,35.3360181251634,35.765374359977,13919.909658687,0.0,1.0
2018-02-15,51.32,51.85,51.2,51.2,1424,36.7242699510609,37.1035346251463,36.6383987040981,36.6383987040981,1989.95596365528,0.0,1.0
2018-02-16,52.29,52.29,52.29,52.29,367,37.4183958640096,37.4183958640096,37.4183958640096,37.4183958640096,512.860841756663,0.0,1.0
2018-02-20,52.17,52.17,51.4,52.04,1689,37.3325246170469,37.3325246170469,36.781517449036,37.2394974328372,2360.27782486922,0.0,1.0
2018-02-21,52.75,52.91,52.5,52.5,719,37.7475689773667,37.862063973317,37.5686705461944,37.5686705461944,1004.76006872763,0.0,1.0
2018-02-22,52.4,52.8899,52.23,52.23,896,37.4971111737254,37.8476805394508,37.3754602405282,37.3754602405282,1252.10712319883,0.0,1.0
2018-02-23,52.41,52.99,52.41,52.41,1800,37.5042671109723,37.9193114712922,37.5042671109723,37.5042671109723,2515.39377428336,0.0,1.0
2018-02-26,53.02,53.02,52.48,52.48,2683,37.9407792830329,37.9407792830329,37.5543586717006,37.5543586717006,3749.33416466792,0.0,1.0
2018-02-27,51.07,52.93,51.07,52.26,3176,36.5453715198885,37.8763758478108,36.5453715198885,37.3969280522689,4438.27257062442,0.0,1.0
2018-02-28,51.57,52.45,51.57,52.37,1367,36.9031683822332,37.5328908599599,36.9031683822332,37.4756433619848,1910.30182746964,0.0,1.0
2018-03-01,51.26,52.13,51.0,52.11,1642,36.6813343275795,37.3039008680593,36.4952799591602,37.2895889935655,2294.59809854071,0.0,1.0
2018-03-02,51.26,51.26,51.26,51.26,10,36.6813343275795,36.6813343275795,36.6813343275795,36.6813343275795,13.9744098571298,0.0,1.0
2018-03-05,51.52,51.94,51.45,51.9,7709,36.8673886959987,37.1679380603683,36.8172971352705,37.1393143113807,10772.8725588614,0.0,1.0
2018-03-06,52.37,52.37,52.37,52.37,676,37.4756433619848,37.4756433619848,37.4756433619848,37.4756433619848,944.670106341972,0.0,1.0
2018-03-07,52.36,52.36,52.01,52.01,668,37.4684874247379,37.4684874247379,37.2180296210966,37.2180296210966,933.490578456268,0.0,1.0
2018-03-08,52.8,52.8,52.8,52.8,280,37.7833486636012,37.7833486636012,37.7833486636012,37.7833486636012,391.283475999634,0.0,1.0
2018-03-09,54.0,54.75,53.06,53.19,7473,38.6420611332285,39.1787564267456,37.9694030320205,38.0624302162301,10443.0764862331,0.0,1.0
2018-03-12,54.1,55.2,53.75,53.94,2885,38.7136205056974,39.5007736028558,38.4631627020561,38.5991255097471,4031.61724378195,0.0,1.0
2018-03-13,53.39,54.2,53.39,54.2,2020,38.205548961168,38.7851798781664,38.205548961168,38.7851798781664,2822.83079114021,0.0,1.0
2018-03-14,54.05,54.05,54.05,54.05,757,38.677840819463,38.677840819463,38.677840819463,38.677840819463,1057.86282618472,0.0,1.0
2018-03-15,54.0,54.0,53.78,54.0,770,38.6420611332285,38.6420611332285,38.4846305137968,38.6420611332285,1076.02955899899,0.0,1.0
2018-03-16,54.05,54.05,54.0,54.0,906,38.677840819463,38.677840819463,38.6420611332285,38.6420611332285,1266.08153305596,0.0,1.0
2018-03-19,53.8,53.8,53.33,53.33,370,38.4989423882906,38.4989423882906,38.1626133376866,38.1626133376866,517.053164713802,0.0,1.0
2018-03-20,54.24,54.24,53.46,53.98,1176,38.813803627154,38.813803627154,38.2556405218962,38.6277492587347,1643.39059919846,0.0,1.0
2018-03-21,53.85,53.85,53.7,53.7,460,38.5347220745251,38.5347220745251,38.4273830158217,38.4273830158217,642.82285342797,0.0,1.0
2018-03-22,52.25,52.81,52.02,52.81,1369,37.389772115022,37.7905046008481,37.2251855583435,37.7905046008481,1913.09670944107,0.0,1.0
2018-03-23,50.66,51.79,50.66,51.79,3786,36.2519780927658,37.0605990016649,36.2519780927658,37.0605990016649,5290.71157190934,0.0,1.0
2018-03-26,52.58,52.58,51.8,51.8,2216,37.6259180441695,37.6259180441695,37.0677549389118,37.0677549389118,3096.72922433996,0.0,1.0
2018-03-27,52.25,52.73,51.99,52.73,1905,37.389772115022,37.7332571028729,37.2037177466028,37.7332571028729,2662.12507778323,0.0,1.0
2018-03-28,52.0,52.11,51.55,52.11,779,37.2108736838497,37.2895889935655,36.8888565077394,37.2895889935655,1088.60652787041,0.0,1.0
2018-03-29,53.0,53.0,52.35,52.39,5066,37.9264674085391,37.9264674085391,37.461331487491,37.4899552364785,7079.43603362195,0.0,1.0
2018-04-02,51.21,52.25,51.21,52.25,2587,36.645554641345,37.389772115022,36.645554641345,37.389772115022,3615.17983003948,0.0,1.0
2018-04-03,52.68,52.68,52.68,52.68,323,37.6974774166385,37.6974774166385,37.6974774166385,37.6974774166385,451.373438385292,0.0,1.0
2018-04-04,53.31,53.31,51.77,51.77,2393,38.1483014631928,38.1483014631928,37.0462871271711,37.0462871271711,3344.07627881116,0.0,1.0
2018-04-05,53.4,53.4,53.4,53.4,276,38.2127048984148,38.2127048984148,38.2127048984148,38.2127048984148,385.693712056783,0.0,1.0
2018-04-06,52.3,53.08,52.3,53.06,5402,37.4255518012565,37.9837149065142,37.4255518012565,37.9694030320205,7548.97620482151,0.0,1.0
2018-04-09,52.3,52.3,52.3,52.3,18,37.4255518012565,37.4255518012565,37.4255518012565,37.4255518012565,25.1539377428336,0.0,1.0
2018-04-10,53.7,53.7,53.55,53.55,403,38.4273830158217,38.4273830158217,38.3200439571183,38.3200439571183,563.16871724233,0.0,1.0
2018-04-11,53.62,54.0,53.62,53.79,1326,38.3701355178465,38.6420611332285,38.3701355178465,38.4917864510437,1853.00674705541,0.0,1.0
2018-04-12,54.16,54.7,54.16,54.7,2049,38.7565561291788,39.1429767405111,38.7565561291788,39.1429767405111,2863.35657972589,0.0,1.0
2018-04-13,54.06,54.1,54.06,54.1,491,38.6849967567099,38.7136205056974,38.6849967567099,38.7136205056974,686.143523985072,0.0,1.0
2018-04-16,53.6,53.6,53.15,53.57,811,38.3558236433527,38.3558236433527,38.0338064672425,38.3343558316121,1133.32463941323,0.0,1.0
2018-04-17,53.23,53.6,53.23,53.48,1270,38.0910539652176,38.3558236433527,38.0910539652176,38.26995239639,1774.75005185548,0.0,1.0
2018-04-18,52.78,53.15,52.65,53.15,1600,37.7690367891074,38.0338064672425,37.6760096048978,38.0338064672425,2235.90557714077,0.0,1.0
2018-04-19,53.3,53.3,52.78,53.02,2470,38.1411455259459,38.1411455259459,37.7690367891074,37.9407792830329,3451.67923471106,0.0,1.0
2018-04-20,52.18,52.8,52.18,52.8,1889,37.3396805542938,37.7833486636012,37.3396805542938,37.7833486636012,2639.76602201181,0.0,1.0
2018-04-23,51.89,52.13,51.83,52.13,2437,37.1321583741338,37.3039008680593,37.0892227506525,37.3039008680593,3405.56368218253,0.0,1.0
2018-04-24,52.29,52.5,52.25,52.5,1633,37.4183958640096,37.5686705461944,37.389772115022,37.5686705461944,2282.02112966929,0.0,1.0
2018-04-25,52.45,52.6,52.45,52.45,3062,37.5328908599599,37.6402299186633,37.5328908599599,37.5328908599599,4278.96429825314,0.0,1.0
2018-04-26,52.46,52.46,52.46,52.46,238,37.5400467972068,37.5400467972068,37.5400467972068,37.5400467972068,332.590954599689,0.0,1.0
2018-04-27,52.2,52.6,52.2,52.26,580,37.3539924287876,37.6402299186633,37.3539924287876,37.3969280522689,810.515771713526,0.0,1.0
2018-04-30,52.6,52.69,52.53,52.53,703,37.6402299186633,37.7046333538854,37.5901383579351,37.5901383579351,982.401012956224,0.0,1.0
2018-05-01,52.1,52.1,51.93,51.93,695,37.2824330563186,37.2824330563186,37.1607821231214,37.1607821231214,971.22148507052,0.0,1.0
2018-05-02,53.2,53.2,52.99,52.99,1417,38.069586153477,38.069586153477,37.9193114712922,37.9193114712922,1980.17387675529,0.0,1.0
2018-05-03,51.18,52.85,51.18,52.85,6027,36.6240868296043,37.8191283498357,36.6240868296043,37.8191283498357,8422.37682089213,0.0,1.0
2018-05-04,53.3,53.3,53.14,53.17,1442,38.1411455259459,38.1411455259459,38.0266505299956,38.0481183417363,2015.10990139811,0.0,1.0
2018-05-07,53.5,53.5,53.3,53.3,709,38.2842642708838,38.2842642708838,38.1411455259459,38.1411455259459,990.785658870501,0.0,1.0
2018-05-08,53.75,53.75,53.75,53.75,1775,38.4631627020561,38.4631627020561,38.4631627020561,38.4631627020561,2480.45774964054,0.0,1.0
2018-05-09,54.24,54.24,53.75,53.75,5268,38.813803627154,38.813803627154,38.4631627020561,38.4631627020561,7361.71911273596,0.0,1.0
2018-05-10,54.87,54.87,54.25,54.25,2270,39.2646276737083,39.2646276737083,38.8209595644009,38.8209595644009,3172.19103756846,0.0,1.0
2018-05-11,54.86,55.0,54.65,55.0,621,39.2574717364614,39.3576548579179,39.1071970542766,39.3576548579179,867.81085212776,0.0,1.0
2018-05-14,55.0,55.0,55.0,55.0,1263,39.3576548579179,39.3576548579179,39.3576548579179,39.3576548579179,1764.96796495549,0.0,1.0
2018-05-15,54.91,54.94,54.5,54.94,4010,39.2932514226959,39.3147192344366,38.9998579955732,39.3147192344366,5603.73835270904,0.0,1.0
2018-05-16,55.46,55.46,55.23,55.23,3628,39.6868279712751,39.6868279712751,39.5222414145965,39.5222414145965,5069.91589616668,0.0,1.0
2018-05-17,55.47,55.9,55.28,55.5,24787,39.6939839085219,40.0016892101384,39.558021100831,39.7154517202626,34638.3697128676,0.0,1.0
2018-05-18,55.74,55.74,55.73,55.73,612,39.8871942141881,39.8871942141881,39.8800382769412,39.8800382769412,855.233883256342,0.0,1.0
2018-05-21,56.12,56.4,55.95,55.99,3222,40.1591198295701,40.3594860724831,40.0374688963729,40.0660926453604,4502.55485596721,0.0,1.0
2018-05-22,56.1,56.49,56.1,56.32,7517,40.1448079550763,40.4238895077051,40.1448079550763,40.3022385745079,10504.5638896044,0.0,1.0
2018-05-23,55.79,56.0,55.63,56.0,1123,39.9229739004226,40.0732485826073,39.8084789044723,40.0732485826073,1569.32622695567,0.0,1.0
2018-05-24,55.7197,56.14,55.5,55.5,3223,39.8726676615769,40.1734317040639,39.7154517202626,39.7154517202626,4503.95229695293,0.0,1.0
2018-05-25,56.11,56.11,55.77,55.77,1650,40.1519638923232,40.1519638923232,39.9086620259288,39.9086620259288,2305.77762642641,0.0,1.0
2018-05-29,54.66,56.21,54.5,56.21,8381,39.1143529915235,40.2235232647921,38.9998579955732,40.2235232647921,11711.9529012605,0.0,1.0
2018-05-30,55.31,55.499,55.1,55.1,2047,39.5794889125716,39.7147361265379,39.4292142303869,39.4292142303869,2860.56169775447,0.0,1.0
2018-05-31,55.07,56.15,55.07,55.94,13245,39.4077464186462,40.1805876413107,39.4077464186462,40.030312959126,18509.1058557684,0.0,1.0
2018-06-01,55.38,55.85,55.25,55.25,15663,39.6295804732999,39.9659095239039,39.5365532890903,39.5365532890903,21888.1181592224,0.0,1.0
2018-06-04,55.46,55.68,55.26,55.26,3792,39.6868279712751,39.8442585907067,39.5437092263372,39.5437092263372,5299.09621782361,0.0,1.0
2018-06-05,55.42,55.9,55.15,55.9,2726,39.6582042222875,40.0016892101384,39.4649939166213,40.0016892101384,3809.42412705358,0.0,1.0
2018-06-06,55.99,55.99,55.22,55.65,8728,40.0660926453604,40.0660926453604,39.5150854773496,39.822790778966,12196.8649233029,0.0,1.0
2018-06-07,55.67,56.0,55.67,56.0,1811,39.8371026534598,40.0732485826073,39.8371026534598,40.0732485826073,2530.76562512621,0.0,1.0
2018-06-08,55.59,55.59,55.55,55.55,353,39.7798551554847,39.7798551554847,39.7512314064971,39.7512314064971,493.296667956681,0.0,1.0
2018-06-11,55.66,55.74,55.57,55.66,2919,39.8299467162129,39.8871942141881,39.7655432809909,39.8299467162129,4079.13023729619,0.0,1.0
2018-06-12,55.7,55.7,55.53,55.6,8379,39.8585704652005,39.8585704652005,39.7369195320033,39.7870110927316,11709.158019289,0.0,1.0
2018-06-13,55.8,56.0,55.61,56.0,1739,39.9301298376694,40.0732485826073,39.7941670299785,40.0732485826073,2430.14987415487,0.0,1.0
2018-06-14,55.66,55.69,55.62,55.69,7580,39.8299467162129,39.8514145279536,39.8013229672254,39.8514145279536,10592.6026717044,0.0,1.0
2018-06-15,54.76,55.1,54.5,55.1,2861,39.1859123639925,39.4292142303869,38.9998579955732,39.4292142303869,3998.07866012483,0.0,1.0
2018-06-18,54.7,54.7,54.7,54.7,389,39.1429767405111,39.1429767405111,39.1429767405111,39.1429767405111,543.604543442348,0.0,1.0
2018-06-19,52.225,52.56,52.02,52.56,6907,37.8976354217776,38.1407317906871,37.7488749572211,38.1407317906871,9518.22114982709,0.734709,1.0
2018-06-20,52.6,52.66,52.47,52.58,3311,38.1697582227957,38.2132978709585,38.0754223184427,38.1552450067414,4562.73783510605,0.0,1.0
2018-06-21,51.79,52.25,51.55,52.25,4706,37.5819729725967,37.9157769418455,37.4078143799452,37.9157769418455,6485.12360374783,0.0,1.0
2018-06-22,52.38,52.38,52.38,52.38,965,38.0101128461984,38.0101128461984,38.0101128461984,38.0101128461984,1329.8224134332,0.0,1.0
2018-06-25,51.4,51.82,51.27,51.82,1409,37.298965259538,37.6037427966782,37.204629355185,37.6037427966782,1941.67852904392,0.0,1.0
2018-06-26,51.4,51.4,51.4,51.4,3677,37.298965259538,37.298965259538,37.298965259538,37.298965259538,5067.10571419055,0.0,1.0
2018-06-27,49.24,50.97,49.21,50.97,24435,35.7315379256741,36.9869311143706,35.7097681015927,36.9869311143706,33672.7571733061,0.0,1.0
2018-06-28,49.41,49.54,48.58,49.54,3982,35.8549002621356,35.9492361664885,35.2526017958824,35.9492361664885,5487.41228009432,0.0,1.0
2018-06-29,50.42,50.86,50.42,50.53,3617,36.5878176728775,36.907108426072,36.5878176728775,36.6676403611761,4984.42245532425,0.0,1.0
2018-07-02,49.55,49.7,49.5,49.7,2870,35.9564927745157,36.0653418949229,35.9202097343799,36.0653418949229,3955.01588243865,0.0,1.0
2018-07-03,49.78,49.78,49.71,49.71,1643,36.1233947591401,36.1233947591401,36.07259850295,36.07259850295,2264.14323862254,0.0,1.0
2018-07-05,48.7708,49.3,48.5535,49.3,7087,35.3910578770404,35.775077573837,35.2333717846104,35.775077573837,9766.27092642601,0.0,1.0
2018-07-06,49.12,49.23,48.77,48.93,2472,35.6444586293483,35.724281317647,35.3904773483982,35.5065830768325,3406.55026529211,0.0,1.0
2018-07-09,50.1,50.12,50.1,50.1,2325,36.3556062160088,36.3701194320631,36.3556062160088,36.3556062160088,3203.97628106964,0.0,1.0
2018-07-10,49.85,50.49,49.75,50.49,3261,36.1741910153301,36.6386139290675,36.1016249350586,36.6386139290675,4493.83511938412,0.0,1.0
2018-07-11,49.14,49.55,48.55,49.55,13300,35.6589718454026,35.9564927745157,35.2308319718009,35.9564927745157,18328.1223820328,0.0,1.0
2018-07-12,50.14,50.44,50.07,50.25,5808,36.3846326481174,36.6023308889318,36.3338363919273,36.464455336416,8003.73945825911,0.0,1.0
2018-07-13,50.27,50.46,50.27,50.3,997,36.4789685524703,36.6168441049861,36.4789685524703,36.5007383765517,1373.92015149524,0.0,1.0
2018-07-16,50.01,50.14,50.01,50.14,1671,36.2902967437645,36.3846326481174,36.2902967437645,36.3846326481174,2302.72875942682,0.0,1.0
2018-07-17,50.19,50.19,50.05,50.05,5558,36.4209156882531,36.4209156882531,36.3193231758731,36.3193231758731,7659.22587964948,0.0,1.0
2018-07-18,50.37,50.37,50.0,50.3,4691,36.5515346327418,36.5515346327418,36.2830401357373,36.5007383765517,6464.45278903125,0.0,1.0
2018-07-19,49.47,49.53,49.24,49.53,1719,35.8984399102985,35.9419795584614,35.7315379256741,35.9419795584614,2368.87536651987,0.0,1.0
2018-07-20,49.89,49.89,49.79,49.79,289,36.2032174474387,36.2032174474387,36.1306513671672,36.1306513671672,398.257696872742,0.0,1.0
2018-07-23,49.59,49.82,49.59,49.73,1361,35.9855192066243,36.1524211912487,35.9855192066243,36.0871117190043,1875.53192195087,0.0,1.0
2018-07-24,50.46,50.84,50.29,50.29,2937,36.6168441049861,36.8925952100177,36.4934817685246,36.4934817685246,4047.34552150603,0.0,1.0
2018-07-25,51.13,51.13,50.56,50.78,3350,37.103036842805,37.103036842805,36.6894101852576,36.8490555618548,4616.48195336915,0.0,1.0
2018-07-26,50.94,50.96,50.49,50.49,11266,36.9651612902892,36.9796745063435,36.6386139290675,36.6386139290675,15525.1599064647,0.0,1.0
2018-07-27,50.38,50.9,50.38,50.51,1971,36.5587912407689,36.9361348581806,36.5587912407689,36.6531271451218,2716.14505375839,0.0,1.0
2018-07-30,50.11,50.35,49.99,50.35,1360,36.3628628240359,36.5370214166875,36.2757835277102,36.5370214166875,1874.15386763643,0.0,1.0
2018-07-31,50.05,50.19,49.78,49.81,2734,36.3193231758731,36.4209156882531,36.1233947591401,36.1451645832215,3767.600495675,0.0,1.0
2018-08-01,49.6,49.75,49.16,49.16,109631,35.9927758146514,36.1016249350586,35.6734850614569,35.6734850614569,151077.472546213,0.0,1.0
2018-08-02,48.98,48.98,48.35,48.75,5145,35.5428661169683,35.5428661169683,35.085699811258,35.3759641323439,7090.08944778635,0.0,1.0
2018-08-03,48.98,48.98,48.98,48.98,116,35.5428661169683,35.5428661169683,35.5428661169683,35.5428661169683,159.854300474872,0.0,1.0
2018-08-06,47.63,48.09,47.44,48.09,7532,34.5632240333034,34.8970280025522,34.4253484807876,34.8970280025522,10379.5050963512,0.0,1.0
2018-08-07,48.65,48.78,48.29,48.29,7931,35.3033980520724,35.3977339564253,35.0421601630951,35.0421601630951,10929.3487678122,0.0,1.0
2018-08-08,48.3,48.34,47.93,48.34,1439,35.0494167711222,35.0784432032308,34.7809222741178,35.0784432032308,1983.02015847708,0.0,1.0
2018-08-09,49.02,49.16,48.76,48.76,2080,35.5718925490769,35.6734850614569,35.383220740371,35.383220740371,2866.35297403219,0.0,1.0
2018-08-10,48.56,48.56,48.3,48.38,903,35.2380885798281,35.2380885798281,35.0494167711222,35.1074696353394,1244.38304593801,0.0,1.0
2018-08-13,47.77,48.06,47.64,48.06,4112,34.6648165456834,34.8752581784707,34.5704806413305,34.8752581784707,5666.55934097134,0.0,1.0
2018-08-14,47.52,47.52,45.42,47.09,7690,34.4834013450047,34.4834013450047,32.9595136593038,34.1713671998374,10597.2376780325,0.0,1.0
2018-08-15,45.62,45.98,45.24,45.98,7549,33.1046458198467,33.365883708824,32.8288947148151,33.365883708824,10402.9320196966,0.0,1.0
2018-08-16,46.14,46.14,46.05,46.12,2000,33.4819894372584,33.4819894372584,33.4166799650141,33.4674762212041,2756.10862887711,0.0,1.0
2018-08-17,46.14,46.14,45.21,45.21,496,33.4819894372584,33.4819894372584,32.8071248907337,32.8071248907337,683.514939961522,0.0,1.0
2018-08-20,46.06,46.06,45.86,45.86,953,33.4239365730412,33.4239365730412,33.2788044124983,33.2788044124983,1313.28576165994,0.0,1.0
2018-08-21,47.55,47.76,47.26,47.41,1224,34.5051711690862,34.6575599376563,34.2947295362989,34.4035786567061,1686.73848087279,0.0,1.0
2018-08-22,47.63,47.63,47.45,47.48,972,34.5632240333034,34.5632240333034,34.4326050888147,34.4543749128961,1339.46879363427,0.0,1.0
2018-08-23,47.4,47.63,47.4,47.63,765,34.396322048679,34.5632240333034,34.396322048679,34.5632240333034,1054.21155054549,0.0,1.0
2018-08-24,47.81,48.24,47.75,47.75,1886,34.693842977792,35.0058771229594,34.6503033296291,34.6503033296291,2599.01043703111,0.0,1.0
2018-08-27,48.25,48.45,48.25,48.31,2562,35.0131337309865,35.1582658915295,35.0131337309865,35.0566733791494,3530.57515359157,0.0,1.0
2018-08-28,47.76,48.25,47.66,48.25,1089,34.6575599376563,35.0131337309865,34.5849938573848,35.0131337309865,1500.70114842358,0.0,1.0
2018-08-29,48.15,48.15,47.67,47.75,1159,34.940567650715,34.940567650715,34.592250465412,34.6503033296291,1597.16495043428,0.0,1.0
2018-08-30,47.03,47.41,47.03,47.41,1528,34.1278275516745,34.4035786567061,34.1278275516745,34.4035786567061,2105.66699246211,0.0,1.0
2018-08-31,47.33,47.55,46.52,47.16,1282,34.3455257924889,34.5051711690862,33.75774054229,34.2221634560274,1766.66563111023,0.0,1.0
2018-09-04,46.54,46.62,46.34,46.62,3904,33.7722537583443,33.8303066225615,33.6271215978013,33.8303066225615,5379.92404356811,0.0,1.0
2018-09-05,45.98,46.0,45.71,45.81,1495,33.365883708824,33.3803969248783,33.1699552920911,33.2425213723625,2060.19120008564,0.0,1.0
2018-09-06,45.83,45.99,45.46,45.69,10535,33.2570345884168,33.3731403168512,32.9885400914124,33.1554420760368,14517.8022026102,0.0,1.0
2018-09-07,45.07,45.63,45.07,45.4,4901,32.7055323783536,33.1119024278739,32.7055323783536,32.9450004432495,6753.84419506335,0.0,1.0
2018-09-10,44.5,44.95,44.47,44.95,1979,32.2919057208062,32.6184530820278,32.2701358967248,32.6184530820278,2727.1694882739,0.0,1.0
2018-09-11,44.29,44.35,43.99,43.99,2422,32.1395169522361,32.183056600399,31.9218187114217,31.9218187114217,3337.64754957018,0.0,1.0
2018-09-12,44.61,44.61,44.61,44.61,322,32.3717284091048,32.3717284091048,32.3717284091048,32.3717284091048,443.733489249215,0.0,1.0
2018-09-13,45.1,45.11,45.0,45.03,1461,32.7273022024351,32.7345588104622,32.6547361221636,32.676505946245,2013.33735339472,0.0,1.0
2018-09-14,44.79,45.3,44.76,45.11,4148,32.5023473535935,32.872434362978,32.480577529512,32.7345588104622,5716.16929629112,0.0,1.0
2018-09-17,44.76,44.76,44.52,44.52,950,32.480577529512,32.480577529512,32.3064189368605,32.3064189368605,1309.15159871663,0.0,1.0
2018-09-18,45.19,45.19,44.78,44.78,951,32.7926116746794,32.7926116746794,32.4950907455663,32.4950907455663,1310.52965303106,0.0,1.0
2018-09-19,45.19,45.19,45.19,45.19,138,32.7926116746794,32.7926116746794,32.7926116746794,32.7926116746794,190.17149539252,0.0,1.0
2018-09-20,45.97,45.97,45.74,45.74,2173,33.3586271007969,33.3586271007969,33.1917251161725,33.1917251161725,2994.51202527497,0.0,1.0
2018-09-21,46.31,46.5,46.03,46.45,5151,33.6053517737199,33.7432273262357,33.4021667489598,33.7069442861,7098.35777367299,0.0,1.0
2018-09-24,46.0,46.05,45.82,45.96,4448,33.3803969248783,33.4166799650141,33.2497779803897,33.3513704927697,6129.58559062269,0.0,1.0
2018-09-25,46.28,46.3,46.26,46.26,376,33.5835819496385,33.5980951656928,33.5690687335842,33.5690687335842,518.148422228895,0.0,1.0
2018-09-26,46.24,46.55,46.24,46.25,4999,33.5545555175299,33.7795103663714,33.5545555175299,33.561812125557,6888.89351787832,0.0,1.0
2018-09-27,46.3,46.3,46.22,46.22,699,33.5980951656928,33.5980951656928,33.5400423014756,33.5400423014756,963.259965792548,0.0,1.0
2018-09-28,46.15,46.15,46.14,46.14,761,33.4892460452855,33.4892460452855,33.4819894372584,33.4819894372584,1048.69933328774,0.0,1.0
2018-10-01,46.27,46.27,46.27,46.27,392,33.5763253416113,33.5763253416113,33.5763253416113,33.5763253416113,540.197291259913,0.0,1.0
2018-10-02,45.51,45.51,45.5,45.5,4127,33.0248231315481,33.0248231315481,33.017566523521,33.017566523521,5687.23015568791,0.0,1.0
2018-10-03,45.39,45.65,45.39,45.56,2271,32.9377438352223,33.1264156439282,32.9377438352223,33.0611061716838,3129.56134808996,0.0,1.0
2018-10-04,44.56,45.01,44.56,45.01,914,32.3354453689691,32.6619927301907,32.3354453689691,32.6619927301907,1259.54164339684,0.0,1.0
2018-10-05,44.4,44.47,44.4,44.47,1946,32.2193396405347,32.2701358967248,32.2193396405347,32.2701358967248,2681.69369589743,0.0,1.0
2018-10-08,44.0,44.0,43.65,43.8,2819,31.9290753194488,31.9290753194488,31.6750940384987,31.7839431589059,3884.73511240229,0.0,1.0
2018-10-09,43.7,43.7,43.5,43.56,1086,31.7113770786344,31.7113770786344,31.5662449180915,31.6097845662544,1496.56698548027,0.0,1.0
2018-10-10,42.04,43.47,41.97,43.47,182800,30.5067801461279,31.54447509401,30.4559838899379,31.54447509401,251908.328679368,0.0,1.0
2018-10-11,41.24,41.66,41.0,41.66,7970,29.9262515039561,30.2310290410963,29.7520929113046,30.2310290410963,10983.0928860753,0.0,1.0
2018-10-12,41.66,42.0,41.55,41.93,21056,30.2310290410963,30.4777537140193,30.1512063527977,30.4269574578293,29016.3116448182,0.0,1.0
2018-10-15,41.8,41.8,41.7,41.71,670,30.3326215534764,30.3326215534764,30.2600554732049,30.2673120812321,923.296390673831,0.0,1.0
2018-10-16,41.81,42.04,41.81,41.95,1402,30.3398781615035,30.5067801461279,30.3398781615035,30.4414706738836,1932.03214884285,0.0,1.0
2018-10-17,41.95,42.01,41.79,42.01,3013,30.4414706738836,30.4850103220465,30.3253649454492,30.4850103220465,4152.07764940336,0.0,1.0
2018-10-18,40.72,41.16,40.72,41.16,1884,29.5489078865445,29.868198639739,29.5489078865445,29.868198639739,2596.25432840223,0.0,1.0
2018-10-19,41.25,41.71,41.25,41.26,1309,29.9335081119833,30.2673120812321,29.9335081119833,29.9407647200104,1803.87309760007,0.0,1.0
2018-10-22,42.57,42.96,42.15,42.15,5203,30.8913803715668,31.1743880846255,30.5866028344266,30.5866028344266,7170.01659802378,0.0,1.0
2018-10-23,41.67,41.67,41.34,41.38,3087,30.2382856491235,30.2382856491235,29.9988175842276,30.0278440163362,4254.05366867181,0.0,1.0
2018-10-24,41.67,41.67,41.67,41.67,83,30.2382856491235,30.2382856491235,30.2382856491235,30.2382856491235,114.3785080984,0.0,1.0
2018-10-25,41.08,41.13,40.7,41.13,1303,29.8101457755218,29.8464288156575,29.5343946704902,29.8464288156575,1795.60477171343,0.0,1.0
2018-10-26,40.71,40.95,40.54,40.63,23896,29.5416512785173,29.7158098711689,29.4182889420558,29.4835984143001,32929.9858978237,0.0,1.0
2018-10-29,39.93,40.9,39.61,40.63,4544,28.9756358523998,29.6795268310331,28.7434243955311,29.4835984143001,6261.87880480879,0.0,1.0
2018-10-30,40.2,40.5,39.97,39.97,1430,29.1715642691328,29.3892625099472,29.0046622845084,29.0046622845084,1970.61766964713,0.0,1.0
2018-10-31,41.3,41.37,40.97,40.97,2952,29.969791152119,30.0205874083091,29.7303230872232,29.7303230872232,4068.01633622261,0.0,1.0
2018-11-01,42.81,42.81,41.85,41.85,2400,31.0655389642183,31.0655389642183,30.3689045936121,30.3689045936121,3307.33035465253,0.0,1.0
2018-11-02,42.96,43.67,42.76,42.76,2304,31.1743880846255,31.689607254553,31.0292559240826,31.0292559240826,3175.03714046643,0.0,1.0
2018-11-05,43.04,43.23,42.78,42.78,6346,31.2324409488427,31.3703165013585,31.0437691401368,31.0437691401368,8745.13267942705,0.0,1.0
2018-11-06,42.88,43.18,42.88,43.14,3863,31.1163352204083,31.3340334612227,31.1163352204083,31.3050070291142,5323.42381667614,0.0,1.0
2018-11-07,43.4,43.47,43.4,43.47,1706,31.49367883782,31.54447509401,31.49367883782,31.54447509401,2350.96066043217,0.0,1.0
2018-11-08,42.84,43.45,42.84,43.45,5183,31.0873087882997,31.5299618779557,31.0873087882997,31.5299618779557,7142.45551173503,0.0,1.0
2018-11-09,42.05,42.6,41.94,42.6,11815,30.5140367541551,30.9131501956482,30.4342140658565,30.9131501956482,16281.7117250915,0.0,1.0
2018-11-12,42.05,42.67,42.05,42.67,1463,30.5140367541551,30.9639464518382,30.5140367541551,30.9639464518382,2016.0934620236,0.0,1.0
2018-11-13,42.98,43.27,42.68,43.07,10286,31.1889013006798,31.3993429334671,30.9712030598654,31.2542107729241,14174.666678315,0.0,1.0
2018-11-14,42.66,43.5,42.66,43.5,4239,30.9566898438111,31.5662449180915,30.9566898438111,31.5662449180915,5841.57223890502,0.0,1.0
2018-11-15,42.93,42.93,42.22,42.22,2488,31.1526182605441,31.1526182605441,30.6373990906166,30.6373990906166,3428.59913432312,0.0,1.0
2018-11-16,42.93,42.93,42.93,42.93,161,31.1526182605441,31.1526182605441,31.1526182605441,31.1526182605441,221.866744624607,0.0,1.0
2018-11-19,42.63,43.13,42.6,43.09,5267,30.9349200197296,31.297750421087,30.9131501956482,31.2687239889784,7258.21207414787,0.0,1.0
2018-11-20,42.06,42.5,42.05,42.5,2257,30.5212933621822,30.8405841153767,30.5140367541551,30.8405841153767,3110.26858768782,0.0,1.0
2018-11-21,42.83,43.0,42.18,42.18,3232,31.0800521802726,31.2034145167341,30.608372658508,30.608372658508,4453.8715442654,0.0,1.0
2018-11-23,42.3062,42.3062,42.269,42.3034,1519,30.6999510518106,30.6999510518106,30.6729564699496,30.697919201563,2093.26450363216,0.0,1.0
2018-11-26,42.64,43.02,42.36,43.02,6215,30.9421766277568,31.2179277327884,30.7389916029967,31.2179277327884,8564.6075642356,0.0,1.0
2018-11-27,42.56,42.56,42.5,42.5,452,30.8841237635396,30.8841237635396,30.8405841153767,30.8405841153767,622.880550126226,0.0,1.0
2018-11-28,43.3,43.3,42.75,42.75,2282,31.4211127575485,31.4211127575485,31.0219993160554,31.0219993160554,3144.71994554878,0.0,1.0
2018-11-29,42.87,42.94,42.57,42.94,1088,31.1090786123812,31.1598748685712,30.8913803715668,31.1598748685712,1499.32309410914,0.0,1.0
2018-11-30,42.74,42.88,42.6,42.6,1874,31.0147427080283,31.1163352204083,30.9131501956482,30.9131501956482,2582.47378525785,0.0,1.0
2018-12-03,43.28,43.67,43.22,43.67,3804,31.4065995414942,31.689607254553,31.3630598933313,31.689607254553,5242.11861212426,0.0,1.0
2018-12-04,42.69,43.19,42.69,43.06,2990,30.9784596678925,31.3412900692499,30.9784596678925,31.246954164897,4120.38240017128,0.0,1.0
2018-12-06,42.02,42.02,41.37,41.63,7896,30.4922669300736,30.4922669300736,30.0205874083091,30.2092592170149,10881.1168668068,0.0,1.0
2018-12-07,41.6,42.5,41.41,42.5,10623,30.1874893929334,30.8405841153767,30.0496138404176,30.8405841153767,14639.0709822808,0.0,1.0
2018-12-10,41.47,41.75,41.11,41.75,2193,30.0931534885805,30.2963385133407,29.8319155996032,30.2963385133407,3022.07311156375,0.0,1.0
2018-12-11,41.67,41.67,41.64,41.64,409,30.2382856491235,30.2382856491235,30.216515825042,30.216515825042,563.624214605368,0.0,1.0
2018-12-12,41.87,41.98,41.78,41.78,842,30.3834178096664,30.463240497965,30.3181083374221,30.3181083374221,1160.32173275726,0.0,1.0
2018-12-13,41.95,41.95,41.95,41.95,11,30.4414706738836,30.4414706738836,30.4414706738836,30.4414706738836,15.1585974588241,0.0,1.0
2018-12-14,41.58,41.79,41.53,41.53,943,30.1729761768791,30.3253649454492,30.1366931367434,30.1366931367434,1299.50521851556,0.0,1.0
2018-12-17,41.1036,41.3314,41.0,41.03,4794,29.8272713704658,29.9925769013243,29.7520929113046,29.773862735386,6606.39238341843,0.0,1.0
2018-12-18,39.36,39.91,39.21,39.75,6135,29.7759330456562,30.1920093458368,29.6624576910615,30.0709689676025,8109.69045469515,1.672853,1.0
2018-12-19,38.5351,39.86,38.5351,39.86,913,29.1518942456216,30.1541842276386,29.1518942456216,30.1541842276386,1206.86998942733,0.0,1.0
2018-12-20,38.52,38.89,38.52,38.73,1902,29.1404710599257,29.4203769345927,29.1404710599257,29.2993365563583,2514.20232189571,0.0,1.0
2018-12-21,37.83,38.8,37.59,38.8,9176,28.61848442879,29.3522917218359,28.4369238614384,29.3522917218359,12129.5060492718,0.0,1.0
2018-12-24,37.91,38.12,37.77,37.86,4125,28.6790046179072,28.8378701143398,28.5730942869521,28.6411794997089,5452.72585584637,0.0,1.0
2018-12-26,38.63,38.63,37.92,37.93,2273,29.2236863199619,29.2236863199619,28.6865696415468,28.6941346651865,3004.61718068819,0.0,1.0
2018-12-27,38.23,38.23,37.92,38.06,1929,28.9210853743759,28.9210853743759,28.6865696415468,28.7924799725019,2549.89289113398,0.0,1.0
2018-12-28,38.94,38.96,38.58,38.58,1847,29.458202052791,29.4733321000703,29.1858612017636,29.1858612017636,2441.49931048442,0.0,1.0
2018-12-31,39.1028,39.36,39.0607,39.13,3466,29.5813606376444,29.7759330456562,29.5495118881215,29.6019375019443,4581.61159184571,0.0,1.0
2019-01-02,39.0539,39.0539,38.9966,39.01,843,29.5443676720465,29.5443676720465,29.5010200865914,29.5111572182685,1114.33888399479,0.0,1.0
2019-01-03,38.38,38.76,38.35,38.72,3663,29.0345607289706,29.3220316272773,29.0118656580517,29.2917715327187,4842.02055999159,0.0,1.0
2019-01-04,39.13,39.26,38.92,38.92,1171,29.6019375019443,29.7002828092597,29.4430720055117,29.4430720055117,1547.91320659299,0.0,1.0
2019-01-07,39.26,39.33,39.01,39.03,2615,29.7002828092597,29.7532379747372,29.5111572182685,29.5262872655478,3456.69772437291,0.0,1.0
2019-01-08,39.4,39.4,39.26,39.32,1154,29.8061931402148,29.8061931402148,29.7002828092597,29.7456729510976,1525.44136670223,0.0,1.0
2019-01-09,39.61,39.61,39.54,39.54,981,29.9650586366474,29.9650586366474,29.9121034711699,29.9121034711699,1296.75734899037,0.0,1.0
2019-01-10,39.88,39.88,39.5,39.5,1294,30.1693142749179,30.1693142749179,29.8818433766113,29.8818433766113,1710.50357756732,0.0,1.0
2019-01-11,39.67,39.8,39.64,39.75,1281,30.0104487784853,30.1087940858007,29.9877537075663,30.0709689676025,1693.31922941556,0.0,1.0
2019-01-14,39.56,39.71,39.56,39.61,3376,29.9272335184492,30.0407088730439,29.9272335184492,29.9650586366474,4462.64302771814,0.0,1.0
2019-01-15,39.63,39.63,39.63,39.63,127,29.9801886839267,29.9801886839267,29.9801886839267,29.9801886839267,167.877862713331,0.0,1.0
2019-01-16,40.19,40.19,40.0,40.0,1654,30.403830007747,30.403830007747,30.2600945585937,30.2600945585937,2186.37783407755,0.0,1.0
2019-01-17,40.32,40.33,40.32,40.33,619,30.5021753150624,30.5097403387021,30.5021753150624,30.5097403387021,818.239346610645,0.0,1.0
2019-01-18,40.8,40.8,40.43,40.43,824,30.8652964497656,30.8652964497656,30.5853905750986,30.5853905750986,1089.22329823452,0.0,1.0
2019-01-22,39.895,40.2,39.895,40.1891,3192,30.1806618103774,30.4113950313867,30.1806618103774,30.4031491556194,4219.41840772403,0.0,1.0
2019-01-23,40.18,40.18,40.05,40.05,1685,30.3962649841074,30.3962649841074,30.2979196767919,30.2979196767919,2227.35589505482,0.0,1.0
2019-01-24,40.81,40.81,40.81,40.81,78,30.8728614734052,30.8728614734052,30.8728614734052,30.8728614734052,103.10608891055,0.0,1.0
2019-01-25,41.24,41.6,40.2,40.72,5307,31.1981574899101,31.4704983409374,30.4113950313867,30.8047762606484,7015.17966472163,0.0,1.0
2019-01-28,41.05,41.18,40.97,41.18,1635,31.0544220407568,31.1527673480722,30.9939018516396,31.1527673480722,2161.26224831729,0.0,1.0
2019-01-29,41.41,41.55,41.36,41.55,3251,31.3267628917841,31.4326732227392,31.2889377735859,31.4326732227392,4297.40891087432,0.0,1.0
2019-01-30,42.0,42.0,41.69,41.69,7627,31.7730992865234,31.7730992865234,31.5385835536943,31.5385835536943,10081.9248733431,0.0,1.0
2019-01-31,42.39,42.39,42.0,42.0,761,32.0681352084697,32.0681352084697,31.7730992865234,31.7730992865234,1005.94530334523,0.0,1.0
2019-02-01,42.5,42.65,42.41,42.48,3147,32.1513504685058,32.2648258231005,32.083265255749,32.1362204212265,4159.93412566025,0.0,1.0
2019-02-04,42.83,42.83,41.66,42.68,6411,32.4009962486142,32.4009962486142,31.5158884827753,32.2875208940195,8474.52738468633,0.0,1.0
2019-02-05,43.27,43.81,43.05,43.21,3259,32.7338572887587,33.1423685652997,32.5674267686865,32.6884671469208,4307.98389435233,0.0,1.0
2019-02-06,43.12,43.12,43.12,43.12,400,32.620381934164,32.620381934164,32.620381934164,32.620381934164,528.749173900254,0.0,1.0
2019-02-07,42.48,43.14,42.48,43.14,245,32.1362204212265,32.6355119814433,32.1362204212265,32.6355119814433,323.858869013906,0.0,1.0
2019-02-08,42.97,43.02,42.97,43.02,374,32.5069065795693,32.5447316977675,32.5069065795693,32.5447316977675,494.380477596737,0.0,1.0
2019-02-11,42.99,43.81,42.99,43.78,4732,32.5220366268486,33.1423685652997,32.5220366268486,33.1196734943808,6255.10272724,0.0,1.0
2019-02-12,42.98,43.22,42.91,43.22,3238,32.5144716032089,32.6960321705605,32.4615164377314,32.6960321705605,4280.22456272256,0.0,1.0
2019-02-13,43.54,43.7,43.49,43.7,5191,32.9381129270292,33.0591533052636,32.900287808831,33.0591533052636,6861.84240429056,0.0,1.0
2019-02-14,43.55,43.66,43.49,43.49,5880,32.9456779506689,33.028893210705,32.900287808831,32.900287808831,7772.61285633374,0.0,1.0
2019-02-15,43.29,43.49,43.29,43.49,586,32.748987336038,32.900287808831,32.748987336038,32.900287808831,774.617539763873,0.0,1.0
2019-02-19,43.7354,43.8162,43.18,43.18,2683,33.085933488948,33.1470588799563,32.6657720760019,32.6657720760019,3546.58508393595,0.0,1.0
2019-02-20,43.9,44.29,43.78,43.93,4872,33.2104537780566,33.5054897000029,33.1196734943808,33.2331488489755,6440.16493810509,0.0,1.0
2019-02-21,44.17,44.17,43.9001,43.9001,986,33.4147094163271,33.4147094163271,33.210529428293,33.210529428293,1303.36671366413,0.0,1.0
2019-02-22,44.7905,44.89,44.7905,44.8526,2526,33.8841191331673,33.9593911183818,33.8841191331673,33.9310979299695,3339.0510331801,0.0,1.0
2019-02-25,45.23,47.14,45.23,45.51,14885,34.2166019221298,35.6615214373027,34.2166019221298,34.42842258404,19676.0786337632,0.0,1.0
2019-02-26,45.13,45.26,45.13,45.15,4043,34.1409516857333,34.2392969930488,34.1409516857333,34.1560817330126,5344.33227519683,0.0,1.0
2019-02-27,44.42,44.9,44.21,44.89,4733,33.6038350073183,33.9669561420214,33.4449695108857,33.9593911183818,6256.42460017476,0.0,1.0
2019-02-28,44.47,44.81,44.25,44.65,24165,33.6416601255165,33.8988709292646,33.4752296054443,33.7778305510302,31943.0594682492,0.0,1.0
2019-03-01,45.25,45.55,44.76,45.25,62602,34.2317319694091,34.4586826785986,33.8610458110663,34.2317319694091,82751.8894612594,0.0,1.0
2019-03-04,45.28,45.74,45.0,45.55,97998,34.2544270403281,34.6024181277519,34.0426063784179,34.4586826785986,129540.903859693,0.0,1.0
2019-03-05,46.0,46.04,45.0,45.5,71021,34.7991087423827,34.8293688369413,34.0426063784179,34.4208575604003,93880.7376989251,0.0,1.0
2019-03-06,45.75,46.08,45.73,45.77,14111,34.6099831513915,34.8596289314999,34.5948531041122,34.6251131986708,18652.9489822662,0.0,1.0
2019-03-07,44.8,45.33,44.8,44.81,29526,33.8913059056249,34.2922521585263,33.8913059056249,33.8988709292646,39029.6202714473,0.0,1.0
2019-03-08,44.18,44.29,43.73,44.29,8905,33.4222744399667,33.5054897000029,33.0818483761825,33.5054897000029,11771.2784839544,0.0,1.0
2019-03-11,44.8,45.24,44.78,44.78,6760,33.8913059056249,34.2241669457695,33.8761758583456,33.8761758583456,8935.86103891431,0.0,1.0
2019-03-12,45.05,45.12,45.02,45.12,2154,34.0804314966161,34.1333866620937,34.0577364256972,34.1333866620937,2847.31430145287,0.0,1.0
2019-03-13,45.05,45.25,44.96,44.99,19416,34.0804314966161,34.2317319694091,34.0123462838593,34.0350413547783,25665.4849011184,0.0,1.0
2019-03-14,44.75,44.89,44.49,44.89,948,33.8534807874267,33.9593911183818,33.6567901727958,33.9593911183818,1253.1355421436,0.0,1.0
2019-03-15,45.0,45.275,44.1901,44.1901,4336,34.0426063784179,34.2506445285082,33.4299151138428,33.4299151138428,5731.64104507876,0.0,1.0
2019-03-18,45.63,45.71,45.37,45.49,24122,34.5192028677157,34.5797230568329,34.3225122530849,34.4132925367607,31886.2189320549,0.0,1.0
2019-03-19,45.475,45.8,45.32,45.8,8294,34.4019450013012,34.6478082695898,34.2846871348866,34.6478082695898,10963.6141208218,0.0,1.0
2019-03-20,45.62,45.62,45.31,45.6,10523,34.5116378440761,34.5116378440761,34.277122111247,34.4965077967968,13910.0688923809,0.0,1.0
2019-03-21,45.68,45.68,45.4,45.4,2974,34.557027985914,34.557027985914,34.3452073240038,34.3452073240038,3931.25010794839,0.0,1.0
2019-03-22,45.26,45.63,45.14,45.2,4221,34.2392969930488,34.5192028677157,34.148516709373,34.1939068512109,5579.62565758243,0.0,1.0
2019-03-25,45.01,45.25,44.0,45.15,10518,34.0501714020575,34.2317319694091,33.2861040144531,34.1560817330126,13903.4595277072,0.0,1.0
2019-03-26,45.02,45.02,44.81,44.81,2143,34.0577364256972,34.0577364256972,33.8988709292646,33.8988709292646,2832.77369917061,0.0,1.0
2019-03-27,44.97,45.65,44.97,45.3,13955,34.019911307499,34.534332914995,34.019911307499,34.2695570876073,18446.7368044451,0.0,1.0
2019-03-28,45.33,45.33,45.11,45.11,784,34.2922521585263,34.2922521585263,34.125821638454,34.125821638454,1036.3483808445,0.0,1.0
2019-03-29,45.53,45.75,45.32,45.75,20260,34.4435526313193,34.6099831513915,34.2846871348866,34.6099831513915,26781.1456580479,0.0,1.0
2019-04-01,46.29,46.61,46.03,46.03,11542,35.0184944279325,35.2605751844013,34.8218038133017,34.8218038133017,15257.0574128919,0.0,1.0
2019-04-02,46.53,46.78,46.34,46.78,5131,35.2000549952841,35.3891805862753,35.0563195461308,35.3891805862753,6782.53002820552,0.0,1.0
2019-04-03,46.68,47.19,46.68,47.19,2742,35.3135303498788,35.6993465555009,35.3135303498788,35.6993465555009,3624.57558708625,0.0,1.0
2019-04-04,46.81,47.24,46.6,46.6,28269,35.4118756571943,35.7371716736991,35.2530101607616,35.2530101607616,37368.0259924657,0.0,1.0
2019-04-05,47.23,47.52,46.78,47.22,32755,35.7296066500595,35.9489923356093,35.3891805862753,35.7220416264198,43297.9479777571,0.0,1.0
2019-04-08,47.21,47.4,46.94,46.94,19696,35.7144766027802,35.8582120519335,35.5102209645097,35.5102209645097,26035.6093228485,0.0,1.0
2019-04-09,47.38,47.66,47.37,47.46,12852,35.8430820046542,36.0549026665644,35.8355169810146,35.9036021937714,16988.7109574152,0.0,1.0
2019-04-10,47.43,47.83,47.21,47.7,14131,35.8809071228525,36.1835080684384,35.7144766027802,36.085162761123,18679.3864409612,0.0,1.0
2019-04-11,46.86,47.18,46.72,47.09,14637,35.4497007753925,35.6917815318613,35.3437904444374,35.6236963191044,19348.2541459451,0.0,1.0
2019-04-12,47.26,47.41,47.13,47.2,2657,35.7523017209784,35.8657770755732,35.653956413663,35.7069115791406,3512.21638763244,0.0,1.0
2019-04-15,46.83,46.9,46.81,46.89,880,35.4270057044736,35.4799608699511,35.4118756571943,35.4723958463114,1163.24818258056,0.0,1.0
2019-04-16,46.8363,47.04,46.8363,47.04,681,35.4317716693665,35.5858712009062,35.4317716693665,35.5858712009062,900.195468565184,0.0,1.0
2019-04-17,46.97,46.98,46.82,46.94,939,35.5329160354286,35.5404810590683,35.4194406808339,35.5102209645097,1241.23868573085,0.0,1.0
2019-04-18,47.18,47.18,46.98,47.1,1776,35.6917815318613,35.6917815318613,35.5404810590683,35.6312613427441,2347.64633211713,0.0,1.0
2019-04-22,47.05,47.29,46.71,46.71,9426,35.5934362245458,35.7749967918974,35.3362254207978,35.3362254207978,12459.9742829595,0.0,1.0
2019-04-23,46.67,46.74,46.55,46.63,4439,35.3059653262392,35.3589204917167,35.2151850425634,35.2757052316806,5867.79395735807,0.0,1.0
2019-04-24,46.43,46.58,46.41,46.58,5759,35.1244047588876,35.2378801134823,35.1092747116083,35.2378801134823,7612.66623122892,0.0,1.0
2019-04-25,45.48,45.87,45.09,45.87,15466,34.405727513121,34.7007634350673,34.1106915911747,34.7007634350673,20444.0868088534,0.0,1.0
2019-04-26,45.75,45.8499,45.73,45.73,978,34.6099831513915,34.6855577375516,34.5948531041122,34.5948531041122,1292.79173018612,0.0,1.0
2019-04-29,45.61,45.66,45.56,45.56,2168,34.5040728204364,34.5418979386347,34.4662477022382,34.4662477022382,2865.82052253938,0.0,1.0
2019-04-30,45.58,45.72,45.42,45.72,2049,34.4813777495175,34.5872880804726,34.3603373712831,34.5872880804726,2708.51764330405,0.0,1.0
2019-05-01,45.54,45.66,45.38,45.38,2602,34.4511176549589,34.5418979386347,34.3300772767245,34.3300772767245,3439.51337622116,0.0,1.0
2019-05-02,45.4,45.99,45.3,45.8,7806,34.3452073240038,34.7915437187431,34.2695570876073,34.6478082695898,10318.5401286635,0.0,1.0
2019-05-03,45.82,45.83,45.65,45.65,984,34.6629383168691,34.6705033405087,34.534332914995,34.534332914995,1300.72296779462,0.0,1.0
2019-05-06,44.4,44.4,44.09,44.09,5263,33.588704960039,33.588704960039,33.3541892272099,33.3541892272099,6957.0172555926,0.0,1.0
2019-05-07,43.5,44.56,43.5,44.56,16291,32.9078528324706,33.7097453382734,32.9078528324706,33.7097453382734,21534.6319800226,0.0,1.0
2019-05-08,43.2,43.51,43.2,43.5,7293,32.6809021232812,32.9154178561103,32.6809021232812,32.9078528324706,9640.41931313639,0.0,1.0
2019-05-09,42.73,42.74,42.01,42.71,4684,32.3253460122177,32.3329110358574,31.780664310163,32.3102159649384,6191.65282637198,0.0,1.0
2019-05-10,43.27,43.27,42.84,43.07,736,32.7338572887587,32.7338572887587,32.4085612722538,32.5825568159658,972.898479976469,0.0,1.0
2019-05-13,41.98,42.49,41.1,41.94,6319,31.7579692392441,32.1437854448661,31.092247158955,31.7277091446855,8352.91507468926,0.0,1.0
2019-05-14,42.31,42.42,42.11,42.42,6831,32.0076150193525,32.0908302793886,31.8563145465595,32.0908302793886,9029.71401728159,0.0,1.0
2019-05-15,43.03,43.03,42.6,42.63,4648,32.5522967214072,32.5522967214072,32.2270007049023,32.2496957758212,6144.06540072095,0.0,1.0
2019-05-16,43.18,43.33,42.81,42.81,5742,32.6657720760019,32.7792474305966,32.3858662013349,32.3858662013349,7590.19439133815,0.0,1.0
2019-05-17,42.12,42.39,41.02,42.39,6221,31.8638795701991,32.0681352084697,31.0317269698378,32.0681352084697,8223.37152708372,0.0,1.0
2019-05-20,41.21,41.67,41.03,41.43,5919,31.1754624189911,31.523453506415,31.0392919934775,31.3418929390634,7824.16590078903,0.0,1.0
2019-05-21,41.6,41.6,41.58,41.6,4499,31.4704983409374,31.4704983409374,31.4553682936581,31.4704983409374,5947.10633344312,0.0,1.0
2019-05-22,41.71,41.71,41.44,41.53,1307,31.5537136009736,31.5537136009736,31.3494579627031,31.4175431754599,1727.68792571908,0.0,1.0
2019-05-23,40.96,41.16,40.7,40.73,13436,30.9863368279999,31.1376373007929,30.7896462133691,30.812341284288,17760.6847513096,0.0,1.0
2019-05-24,40.96,40.96,40.91,40.91,733,30.9863368279999,30.9863368279999,30.9485117098017,30.9485117098017,968.932861172218,0.0,1.0
2019-05-28,41.43,41.76,41.0,41.51,19009,31.3418929390634,31.5915387191718,31.0165969225585,31.4024131281806,25127.4826166749,0.0,1.0
2019-05-29,41.65,41.68,41.5,41.63,3614,31.5083234591357,31.5310185300546,31.394848104541,31.4931934118564,4777.2487861888,0.0,1.0
2019-05-30,41.58,41.7,41.58,41.67,743,31.4553682936581,31.5461485773339,31.4553682936581,31.523453506415,982.151590519724,0.0,1.0
2019-05-31,41.68,41.71,41.43,41.58,1140,31.5310185300546,31.5537136009736,31.3418929390634,31.4553682936581,1506.93514561573,0.0,1.0
2019-06-03,41.52,41.52,41.37,41.37,269,31.4099781518203,31.4099781518203,31.2965027972255,31.2965027972255,355.583819447921,0.0,1.0
2019-06-04,41.4202,41.4202,41.1896,41.22,1746,31.3344792158966,31.3344792158966,31.1600297707663,31.1830274426308,2307.99014407461,0.0,1.0
2019-06-05,41.35,41.41,41.35,41.38,1399,31.2813727499462,31.3267628917841,31.2813727499462,31.3040678208652,1849.30023571614,0.0,1.0
2019-06-06,41.18,41.21,41.01,41.16,8258,31.1527673480722,31.1754624189911,31.0241619461982,31.1376373007929,10916.0266951708,0.0,1.0
2019-06-07,41.4888,41.4888,41.44,41.4452,2220,31.3863752780645,31.3863752780645,31.3494579627031,31.3533917749957,2934.55791514642,0.0,1.0
2019-06-10,41.9414,42.0273,41.9414,42.0273,570,31.728768247995,31.7937518010596,31.728768247995,31.7937518010596,753.467572807863,0.0,1.0
2019-06-11,42.39,42.39,42.39,42.39,245,32.0681352084697,32.0681352084697,32.0681352084697,32.0681352084697,323.858869013906,0.0,1.0
2019-06-12,41.64,41.82,41.61,41.81,2472,31.500758435496,31.6369288610097,31.4780633645771,31.6293638373701,3267.66989470358,0.0,1.0
2019-06-13,41.8,42.16,41.75,42.16,10972,31.6217988137304,31.8941396647577,31.5839736955322,31.8941396647577,14503.589840084,0.0,1.0
2019-06-14,41.37,41.96,41.24,41.96,1421,31.2965027972255,31.7428391919648,31.1981574899101,31.7428391919648,1878.38144028066,0.0,1.0
2019-06-17,40.68,41.33,40.48,41.01,1838,31.3100789886492,31.8103629449575,31.1561454636313,31.5640693049288,2388.04379979706,0.707946,1.0
2019-06-18,41.2,41.2,40.97,40.97,535,31.7103061536959,31.7103061536959,31.5332825999252,31.5332825999252,695.105240963779,0.0,1.0
2019-06-19,41.38,41.38,41.24,41.26,3466,31.848846326212,31.848846326212,31.7410928586995,31.7564862112013,4503.24255173918,0.0,1.0
2019-06-20,42.05,42.17,41.99,41.9938,5316,32.3645236350221,32.4568837500329,32.3183435775167,32.3212683144921,6906.87749712795,0.0,1.0
2019-06-21,41.69,41.92,41.68,41.75,2654,32.0874432899898,32.2644668437605,32.0797466137389,32.1336233474952,3448.24170003341,0.0,1.0
2019-06-24,41.52,41.83,41.52,41.75,2272,31.9565997937246,32.1951967575024,31.9565997937246,32.1336233474952,2951.92356536394,0.0,1.0
2019-06-25,41.29,41.77,41.29,41.77,2634,31.779576239954,32.149016699997,31.779576239954,32.149016699997,3422.25645738055,0.0,1.0
2019-06-26,41.74,41.74,41.6,41.72,486,32.1259266712443,32.1259266712443,32.0181732037318,32.1105333187425,631.441396464294,0.0,1.0
2019-06-27,42.07,42.07,41.98,41.98,321,32.3799169875239,32.3799169875239,32.3106469012658,32.3106469012658,417.063144578268,0.0,1.0
2019-06-28,42.17,42.23,42.11,42.11,1710,32.4568837500329,32.5030638075383,32.4107036925275,32.4107036925275,2221.73824681881,0.0,1.0
2019-07-01,42.65,42.82,42.64,42.82,848,32.826324210076,32.9571677063412,32.8186275338251,32.9571677063412,1101.77428848091,0.0,1.0
2019-07-02,42.72,42.83,41.91,42.68,2690,32.8802009438322,32.9648643825921,32.2567701675096,32.8494142388286,3495.01513680854,0.0,1.0
2019-07-03,42.73,42.73,42.67,42.72,902,32.8878976200831,32.8878976200831,32.8417175625777,32.8802009438322,1171.93444364361,0.0,1.0
2019-07-05,42.36,42.42,42.27,42.42,1512,32.6031205987999,32.6493006563053,32.5338505125419,32.6493006563053,1964.48434455558,0.0,1.0
2019-07-08,41.65,41.82,41.65,41.82,709,32.0566565849862,32.1875000812515,32.0566565849862,32.1875000812515,921.17685204359,0.0,1.0
2019-07-09,41.43,41.43,41.0,41.0,309,31.8873297074665,31.8873297074665,31.5563726286779,31.5563726286779,401.471998986557,0.0,1.0
2019-07-10,41.71,41.88,41.71,41.8,1819,32.1028366424916,32.2336801387569,32.1028366424916,32.1721067287497,2363.35781927685,0.0,1.0
2019-07-11,41.71,41.74,41.67,41.67,1592,32.1028366424916,32.1259266712443,32.072049937488,32.072049937488,2068.42531516699,0.0,1.0
2019-07-12,41.8,41.8,41.71,41.71,3406,32.1721067287497,32.1721067287497,32.1028366424916,32.1028366424916,4425.28682378062,0.0,1.0
2019-07-15,41.85,41.91,41.81,41.91,540,32.2105901100042,32.2567701675096,32.1798034050006,32.2567701675096,701.601551626992,0.0,1.0
2019-07-16,41.91,42.0,41.8,41.87,1020,32.2567701675096,32.3260402537676,32.1721067287497,32.225983462506,1325.24737529543,0.0,1.0
2019-07-17,41.8,41.8,41.8,41.8,559,32.1721067287497,32.1721067287497,32.1721067287497,32.1721067287497,726.287532147202,0.0,1.0
2019-07-18,42.0,42.0,41.8,41.8,2606,32.3260402537676,32.3260402537676,32.1721067287497,32.1721067287497,3385.87711766657,0.0,1.0
2019-07-19,41.8,42.01,41.8,42.01,1415,32.1721067287497,32.3337369300185,32.1721067287497,32.3337369300185,1838.45591768925,0.0,1.0
2019-07-22,41.86,41.9,41.86,41.86,856,32.2182867862551,32.2490734912587,32.2182867862551,32.2182867862551,1112.16838554205,0.0,1.0
2019-07-23,41.91,41.97,41.91,41.97,1107,32.2567701675096,32.302950225015,32.2567701675096,32.302950225015,1438.28318083533,0.0,1.0
2019-07-24,42.05,42.12,41.15,41.46,5211,32.3645236350221,32.4184003687784,31.6718227724414,31.9104197362192,6770.45497320048,0.0,1.0
2019-07-25,41.87,41.87,41.78,41.78,361,32.225983462506,32.225983462506,32.1567133762479,32.1567133762479,469.033629883971,0.0,1.0
2019-07-26,41.81,41.93,41.78,41.93,820,32.1798034050006,32.2721635200114,32.1567133762479,32.2721635200114,1065.39494876691,0.0,1.0
2019-07-29,41.48,41.57,41.42,41.57,1077,31.925813088721,31.9950831749791,31.8796330312156,31.9950831749791,1399.30531685606,0.0,1.0
2019-07-30,41.28,41.51,41.22,41.51,3356,31.7718795637031,31.9489031174737,31.7256995061977,31.9489031174737,4360.32371714849,0.0,1.0
2019-07-31,41.02,41.4,41.02,41.37,3667,31.5717659811797,31.8642396787138,31.5717659811797,31.8411496499611,4764.39424040034,0.0,1.0
2019-08-01,40.19,41.02,40.19,40.9,3251,30.9329418523553,31.5717659811797,30.9329418523553,31.479405866169,4223.90119322102,0.0,1.0
2019-08-02,39.85,40.22,39.76,40.22,2558,30.6712548598248,30.956031881108,30.6019847735667,30.956031881108,3323.51253529971,0.0,1.0
2019-08-05,38.01,38.95,38.01,38.83,24327,29.2550664296597,29.978553997244,29.2550664296597,29.8861938822333,31607.149900796,0.0,1.0
2019-08-06,38.2,39.0,38.17,39.0,9682,29.4013032784268,30.0170373784985,29.3782132496741,30.0170373784985,12579.4559682454,0.0,1.0
2019-08-07,38.47,38.58,38.1,38.25,3286,29.609113537201,29.6937769759608,29.3243365159178,29.4397866596812,4269.37536786351,0.0,1.0
2019-08-08,38.97,39.0,38.93,38.93,3688,29.9939473497458,30.0170373784985,29.9631606447422,29.9631606447422,4791.67874518584,0.0,1.0
2019-08-09,38.45,38.81,38.23,38.81,876,29.5937201846992,29.8708005297315,29.4243933071795,29.8708005297315,1138.1536281949,0.0,1.0
2019-08-12,37.87,38.34,37.87,38.12,2260,29.1473129621472,29.5090567459393,29.1473129621472,29.3397298684196,2936.33241977222,0.0,1.0
2019-08-13,38.5,38.69,37.29,37.29,1722,29.6322035659537,29.7784404147207,28.7009057395951,28.7009057395951,2237.32939241052,0.0,1.0
2019-08-14,37.63,37.98,37.59,37.83,3579,28.9625927321256,29.231976400907,28.931806027122,29.1165262571436,4650.05917272779,0.0,1.0
2019-08-15,37.65,37.98,37.63,37.98,870,28.9779860846274,29.231976400907,28.9625927321256,29.231976400907,1130.35805539904,0.0,1.0
2019-08-16,38.17,38.22,37.97,38.05,3721,29.3782132496741,29.4166966309286,29.2242797246561,29.2858531346633,4834.55439556303,0.0,1.0
2019-08-19,38.9,39.14,38.76,39.06,2437,29.9400706159896,30.1247908460111,29.832317148477,30.0632174360039,3166.30181724996,0.0,1.0
2019-08-20,39.0,39.08,38.84,38.86,1379,30.0170373784985,30.0786107885057,29.8938905584842,29.909283910986,1791.68248091412,0.0,1.0
2019-08-21,39.23,39.23,39.18,39.22,8490,30.1940609322692,30.1940609322692,30.1555775510147,30.1863642560183,11030.7355061355,0.0,1.0
2019-08-22,39.0,39.04,38.93,38.93,3454,30.0170373784985,30.0478240835021,29.9631606447422,29.9631606447422,4487.65140614747,0.0,1.0
2019-08-23,38.34,39.1,38.34,39.08,1681,29.5090567459393,30.0940041410075,29.5090567459393,30.0786107885057,2184.05964497218,0.0,1.0
2019-08-26,38.45,39.35,38.34,39.35,5214,29.5937201846992,30.2864210472799,29.5090567459393,30.2864210472799,6774.3527595984,0.0,1.0
2019-08-27,38.64,38.68,38.6,38.6,3367,29.7399570334662,29.7707437384698,29.7091703284626,29.7091703284626,4374.61560060757,0.0,1.0
2019-08-28,38.6,38.6,38.6,38.6,337,29.7091703284626,29.7091703284626,29.7091703284626,29.7091703284626,437.85133870055,0.0,1.0
2019-08-29,38.71,38.71,38.47,38.47,1892,29.7938337672225,29.7938337672225,29.609113537201,29.609113537201,2458.20395495976,0.0,1.0
2019-08-30,38.59,38.87,38.5,38.83,1106,29.7014736522117,29.9169805872369,29.6322035659537,29.8861938822333,1436.98391870269,0.0,1.0
2019-09-03,38.27,38.66,38.24,38.6,1279,29.455180012183,29.755350385968,29.4320899834304,29.7091703284626,1661.75626764986,0.0,1.0
2019-09-04,38.8,38.8,38.8,38.8,391,29.8631038534806,29.8631038534806,29.8631038534806,29.8631038534806,508.011493863248,0.0,1.0
2019-09-05,39.5,39.5,39.1,39.13,775,30.4018711910434,30.4018711910434,30.0940041410075,30.1170941697602,1006.928152798,0.0,1.0
2019-09-06,39.62,39.62,39.56,39.56,302,30.4942313060541,30.4942313060541,30.4480512485488,30.4480512485488,392.377164058059,0.0,1.0
2019-09-09,39.7,39.8,39.7,39.75,516,30.5558047160613,30.6327714785703,30.5558047160613,30.5942880973158,670.419260443571,0.0,1.0
2019-09-10,39.72,39.87,39.72,39.8,1554,30.5711980685631,30.6866482123266,30.5711980685631,30.6327714785703,2019.05335412657,0.0,1.0
2019-09-11,39.8,39.8,39.8,39.8,216,30.6327714785703,30.6327714785703,30.6327714785703,30.6327714785703,280.640620650797,0.0,1.0
2019-09-12,40.08,40.37,40.0,40.0,3854,30.8482784135954,31.0714820248714,30.7867050035882,30.7867050035882,5007.3562592045,0.0,1.0
2019-09-13,40.42,40.42,40.28,40.29,586,31.1099654061259,31.1099654061259,31.0022119386133,31.0099086148642,761.367609728551,0.0,1.0
2019-09-16,40.24,40.39,40.22,40.38,625,30.9714252336098,31.0868753773732,30.956031881108,31.0791787011223,812.038832901611,0.0,1.0
2019-09-17,39.81,40.06,39.79,40.06,1491,30.6404681548212,30.8328850610936,30.6250748023194,30.8328850610936,1937.19983977008,0.0,1.0
2019-09-18,40.02,40.32,40.02,40.32,946,30.80209835609,31.0329986436169,30.80209835609,31.0329986436169,1229.10197747988,0.0,1.0
2019-09-19,40.23,40.26,40.04,40.16,2722,30.9637285573589,30.9868185861116,30.8174917085918,30.9098518236026,3536.5915250531,0.0,1.0
2019-09-20,39.91,40.23,39.91,40.21,882,30.7174349173302,30.9637285573589,30.7174349173302,30.9483352048571,1145.94920099075,0.0,1.0
2019-09-23,39.6,39.8,39.6,39.62,1654,30.4788379535524,30.6327714785703,30.4788379535524,30.4942313060541,2148.97956739082,0.0,1.0
2019-09-24,39.2,39.66,39.13,39.65,2141,30.1709709035165,30.5250180110577,30.1170941697602,30.5173213348068,2781.72022598776,0.0,1.0
2019-09-25,39.08,39.32,39.02,39.32,1454,30.0786107885057,30.2633310185272,30.0324307310003,30.2633310185272,1889.12714086231,0.0,1.0
2019-09-26,38.8,39.04,38.8,39.0,1291,29.8631038534806,30.0478240835021,29.8631038534806,30.0170373784985,1677.34741324157,0.0,1.0
2019-09-27,38.45,38.8,38.45,38.8,552,29.5937201846992,29.8631038534806,29.5937201846992,29.8631038534806,717.192697218703,0.0,1.0
2019-09-30,38.7,38.85,38.57,38.85,1559,29.7861370909716,29.9015872347351,29.68608029971,29.9015872347351,2025.54966478978,0.0,1.0
2019-10-01,38.42,38.5,38.42,38.5,310,29.5706301559465,29.6322035659537,29.5706301559465,29.6322035659537,402.771261119199,0.0,1.0
2019-10-02,38.58,38.6,38.19,38.19,1280,29.6937769759608,29.7091703284626,29.3936066021759,29.3936066021759,1663.0555297825,0.0,1.0
2019-10-03,38.79,38.79,38.23,38.23,3486,29.8554071772297,29.8554071772297,29.4243933071795,29.4243933071795,4529.22779439203,0.0,1.0
2019-10-04,38.81,38.81,38.64,38.64,1483,29.8708005297315,29.8708005297315,29.7399570334662,29.7399570334662,1926.80574270894,0.0,1.0
2019-10-07,38.49,38.58,38.49,38.58,873,29.6245068897028,29.6937769759608,29.6245068897028,29.6937769759608,1134.25584179697,0.0,1.0
2019-10-08,38.47,38.64,38.47,38.64,4767,29.609113537201,29.7399570334662,29.609113537201,29.7399570334662,6193.58258630717,0.0,1.0
2019-10-09,38.71,38.71,38.61,38.61,226,29.7938337672225,29.7938337672225,29.7168670047135,29.7168670047135,293.633241977223,0.0,1.0
2019-10-10,39.11,39.22,39.11,39.18,836,30.1017008172584,30.1863642560183,30.1017008172584,30.1555775510147,1086.1831428892,0.0,1.0
2019-10-11,39.38,39.83,39.29,39.5,19559,30.3095110760326,30.655861507323,30.2402409897745,30.4018711910434,25412.2680523562,0.0,1.0
2019-10-14,39.48,39.66,39.35,39.45,19521,30.3864778385416,30.5250180110577,30.2864210472799,30.3633878097889,25362.8960913158,0.0,1.0
2019-10-15,39.57,39.57,39.29,39.29,313,30.4557479247997,30.4557479247997,30.2402409897745,30.2402409897745,406.669047517127,0.0,1.0
2019-10-16,39.39,39.53,39.16,39.25,9163,30.3172077522835,30.4249612197961,30.1401841985129,30.209454284771,11905.138921404,0.0,1.0
2019-10-17,39.51,39.63,39.43,39.47,3221,30.4095678672943,30.501927982305,30.3479944572871,30.3787811622907,4184.92332924174,0.0,1.0
2019-10-18,39.33,39.49,39.2,39.42,3224,30.2710276947781,30.3941745147925,30.1709709035165,30.3402977810362,4188.82111563968,0.0,1.0
2019-10-21,39.57,39.88,39.41,39.88,2431,30.4557479247997,30.6943448885775,30.3326011047853,30.6943448885775,3158.5062444541,0.0,1.0
2019-10-22,39.43,39.71,39.43,39.53,3226,30.3479944572871,30.5635013923122,30.3479944572871,30.4249612197961,4191.41963990496,0.0,1.0
2019-10-23,39.35,39.35,39.25,39.25,415,30.2864210472799,30.2864210472799,30.209454284771,30.209454284771,539.193785046671,0.0,1.0
2019-10-24,39.46,39.46,39.28,39.28,1514,30.3710844860398,30.3710844860398,30.2325443135236,30.2325443135236,1967.08286882086,0.0,1.0
2019-10-25,39.78,39.78,39.26,39.26,1599,30.6173781260685,30.6173781260685,30.2171509610218,30.2171509610218,2077.52015009548,0.0,1.0
2019-10-28,39.99,40.08,39.89,40.08,1293,30.7790083273373,30.8482784135954,30.7020415648284,30.8482784135954,1679.94593750686,0.0,1.0
2019-10-29,39.75,39.85,39.75,39.85,1134,30.5942880973158,30.6712548598248,30.5942880973158,30.6712548598248,1473.36325841668,0.0,1.0
2019-10-30,39.62,39.62,39.42,39.42,506,30.4942313060541,30.4942313060541,30.3402977810362,30.3402977810362,657.426639117146,0.0,1.0
2019-10-31,39.31,39.44,39.31,39.44,1062,30.2556343422763,30.355691133538,30.2556343422763,30.355691133538,1379.81638486642,0.0,1.0
2019-11-01,40.03,40.03,39.86,39.86,2203,30.8097950323409,30.8097950323409,30.6789515360757,30.6789515360757,2862.2744782116,0.0,1.0
2019-11-04,40.16,40.19,40.1,40.1,822,30.9098518236026,30.9329418523553,30.8636717660972,30.8636717660972,1067.9934730322,0.0,1.0
2019-11-05,40.24,40.41,40.24,40.41,1211,30.9714252336098,31.102268729875,30.9714252336098,31.102268729875,1573.40644263016,0.0,1.0
2019-11-06,40.38,40.51,40.09,40.25,16208,31.0791787011223,31.179235492384,30.8559750898463,30.9791219098607,21058.4406458709,0.0,1.0
2019-11-07,40.74,40.89,40.61,40.79,2465,31.3562590461546,31.4717091899181,31.256202254893,31.3947424274091,3202.68115696396,0.0,1.0
2019-11-08,40.48,40.68,40.36,40.67,4498,31.1561454636313,31.3100789886492,31.0637853486205,31.3023823123983,5844.08107262632,0.0,1.0
2019-11-11,40.16,40.16,40.09,40.09,900,30.9098518236026,30.9098518236026,30.8559750898463,30.8559750898463,1169.33591937832,0.0,1.0
2019-11-12,39.82,39.82,39.77,39.77,132,30.6481648310721,30.6481648310721,30.6096814498176,30.6096814498176,171.50260150882,0.0,1.0
2019-11-13,39.44,39.53,39.29,39.5,2273,30.355691133538,30.4249612197961,30.2402409897745,30.4018711910434,2953.22282749658,0.0,1.0
2019-11-14,39.41,39.42,39.21,39.39,3090,30.3326011047853,30.3402977810362,30.1786675797674,30.3172077522835,4014.71998986557,0.0,1.0
2019-11-15,39.39,39.39,39.38,39.38,704,30.3172077522835,30.3172077522835,30.3095110760326,30.3095110760326,914.680541380376,0.0,1.0
2019-11-18,39.19,39.23,39.19,39.23,423,30.1632742272656,30.1940609322692,30.1632742272656,30.1940609322692,549.58788210781,0.0,1.0
2019-11-19,39.57,40.19,39.54,40.19,3140,30.4557479247997,30.9329418523553,30.432657896047,30.9329418523553,4079.68309649769,0.0,1.0
2019-11-20,39.3,39.68,39.26,39.68,17404,30.2479376660254,30.5404113635595,30.2171509610218,30.5404113635595,22612.3581565115,0.0,1.0
2019-11-21,39.35,39.35,38.87,38.87,1329,30.2864210472799,30.2864210472799,29.9169805872369,29.9169805872369,1726.71937428199,0.0,1.0
2019-11-22,39.04,39.33,38.97,39.16,2589,30.0478240835021,30.2710276947781,29.9939473497458,30.1401841985129,3363.78966141164,0.0,1.0
2019-11-25,39.58,39.58,39.26,39.26,1684,30.4634446010506,30.4634446010506,30.2171509610218,30.2171509610218,2187.9574313701,0.0,1.0
2019-11-26,39.54,39.81,39.36,39.8,3193,30.432657896047,30.6404681548212,30.2941177235308,30.6327714785703,4148.54398952775,0.0,1.0
2019-11-27,39.5,39.5,39.5,39.5,403,30.4018711910434,30.4018711910434,30.4018711910434,30.4018711910434,523.602639454959,0.0,1.0
2019-11-29,39.06,39.06,38.8,38.8,692,30.0632174360039,30.0632174360039,29.8631038534806,29.8631038534806,899.089395788665,0.0,1.0
2019-12-02,38.92,39.06,38.65,38.69,2548,29.9554639684914,30.0632174360039,29.7476537097171,29.7784404147207,3310.51991397329,0.0,1.0
2019-12-03,38.83,38.83,38.45,38.53,808,29.8861938822333,29.8861938822333,29.5937201846992,29.6552935947064,1049.8038031752,0.0,1.0
2019-12-04,39.03,39.21,38.83,38.83,1253,30.0401274072512,30.1786675797674,29.8861938822333,29.8861938822333,1627.97545220115,0.0,1.0
2019-12-05,39.04,39.04,38.78,38.8,1972,30.0478240835021,30.0478240835021,29.8477105009788,29.8631038534806,2562.14492557117,0.0,1.0
2019-12-06,39.3,39.36,39.17,39.17,1898,30.2479376660254,30.2941177235308,30.1478808747638,30.1478808747638,2465.99952775562,0.0,1.0
2019-12-09,39.32,39.47,39.03,39.27,16140,30.2633310185272,30.3787811622907,30.0401274072512,30.2248476372727,20970.0908208512,0.0,1.0
2019-12-10,39.37,39.42,39.06,39.12,23469,30.3018143997817,30.3402977810362,30.0632174360039,30.1093974935093,30492.3829909887,0.0,1.0
2019-12-11,39.73,39.86,39.33,39.45,24374,30.578894744814,30.6789515360757,30.2710276947781,30.3633878097889,31668.2152210302,0.0,1.0
2019-12-12,40.32,40.8,39.8,39.8,30610,31.0329986436169,31.40243910366,30.6327714785703,30.6327714785703,39770.4138801894,0.0,1.0
2019-12-13,39.87,40.4,39.73,40.36,37526,30.6866482123266,31.0945720536241,30.578894744814,31.0637853486205,48756.1107895454,0.0,1.0
2019-12-16,39.99,40.18,39.9,40.14,3009,31.2495230792424,31.397995431957,31.1791940700618,31.3667380945434,3850.61588603666,0.611322,1.0
2019-12-17,40.07,40.26,40.05,40.14,2836,31.3120377540696,31.4605101067842,31.2964090853628,31.3667380945434,3629.22786733133,0.0,1.0
2019-12-18,40.11,40.58,40.0,40.45,3306,31.3432950914832,31.710568806093,31.2573374135958,31.6089824594988,4230.68664647298,0.0,1.0
2019-12-19,40.05,40.31,39.88,40.31,4152,31.2964090853628,31.4995817785512,31.163565401355,31.4995817785512,5313.31244892795,0.0,1.0
2019-12-20,40.17,40.17,39.92,40.03,6284,31.3901810976036,31.3901810976036,31.1948227387686,31.280780416656,8041.63184707689,0.0,1.0
2019-12-23,40.0,40.31,39.9,40.31,2943,31.2573374135958,31.4995817785512,31.1791940700618,31.4995817785512,3766.15571705081,0.0,1.0
2019-12-24,40.0,40.0,39.95,39.98,3193,31.2573374135958,31.2573374135958,31.2182657418288,31.241708744889,4086.08059957297,0.0,1.0
2019-12-26,40.38,40.72,40.0,40.0,11853,31.554282119025,31.8199694870405,31.2573374135958,31.2573374135958,15168.2785301404,0.0,1.0
2019-12-27,40.51,40.59,40.39,40.56,3191,31.6558684656192,31.7183831404464,31.5620964533784,31.6949401373862,4083.52120051278,0.0,1.0
2019-12-30,40.55,41.05,40.55,41.05,2414,31.6871258030328,32.0778425207027,31.6871258030328,32.0778425207027,3089.19466563392,0.0,1.0
2019-12-31,40.81,40.81,40.61,40.64,1896,31.8902984962211,31.8902984962211,31.7340118091532,31.7574548122134,2426.31030904803,0.0,1.0
2020-01-02,41.91,41.91,41.44,41.54,25716,32.749875275095,32.749875275095,32.3826015604853,32.4607449040193,32908.753115759,0.0,1.0
2020-01-03,41.43,41.44,41.09,41.09,10143,32.3747872261319,32.3826015604853,32.1090998581163,32.1090998581163,12979.9923336889,0.0,1.0
2020-01-06,41.31,41.41,41.14,41.14,2842,32.2810152138911,32.3591585574251,32.1481715298833,32.1481715298833,3636.90606451185,0.0,1.0
2020-01-07,41.22,41.32,41.17,41.17,707,32.2106862047105,32.2888295482445,32.1716145329435,32.1716145329435,904.747567772654,0.0,1.0
2020-01-08,41.5,41.64,41.01,41.01,5618,32.4294875666057,32.5388882475533,32.0465851832891,32.0465851832891,7189.35196003786,0.0,1.0
2020-01-09,41.65,42.07,41.64,42.07,3874,32.5467025819067,32.8749046247494,32.5388882475533,32.8749046247494,4957.5559795633,0.0,1.0
2020-01-10,41.85,41.99,41.68,41.75,3198,32.7029892689746,32.8123899499222,32.5701455849669,32.6248459254406,4092.47909722341,0.0,1.0
2020-01-13,42.72,42.8,41.91,42.39,158211,33.3828363577203,33.4453510325475,32.749875275095,33.1249633240582,202462.542354851,0.0,1.0
2020-01-14,42.51,42.72,42.27,42.53,9354,33.218735336299,33.3828363577203,33.0311913118174,33.2343640050058,11970.3094044489,0.0,1.0
2020-01-15,42.68,42.77,42.45,42.58,3658,33.3515790203067,33.4219080294873,33.1718493301786,33.2734356767728,4681.14088106418,0.0,1.0
2020-01-16,43.16,43.24,43.01,43.23,5052,33.7266670692699,33.7891817440971,33.6094520539689,33.7813674097437,6465.0420260077,0.0,1.0
2020-01-17,43.6,43.88,43.47,43.85,4760,34.0704977808195,34.2892991427146,33.9689114342253,34.2658561396544,6091.36976322182,0.0,1.0
2020-01-21,42.19,42.84,42.19,42.84,24938,32.9686766369902,33.4766083699611,32.9686766369902,33.4766083699611,31913.14688135,0.0,1.0
2020-01-22,42.39,42.84,42.27,42.84,13799,33.1249633240582,33.4766083699611,33.0311913118174,33.4766083699611,17658.5738156928,0.0,1.0
2020-01-23,41.2,41.71,41.07,41.68,5562,32.1950575360037,32.593588588027,32.0934711894095,32.5701455849669,7117.6887863529,0.0,1.0
2020-01-24,41.09,41.36,41.09,41.29,2301,32.1090998581163,32.3200868856581,32.1090998581163,32.2653865451843,2944.58861873391,0.0,1.0
2020-01-27,39.6,39.86,39.21,39.36,10670,30.9447640394599,31.1479367326482,30.6400049996773,30.7572200149783,13654.3939860456,0.0,1.0
2020-01-28,39.69,39.79,39.58,39.79,6760,31.0150930486405,31.0932363921744,30.9291353707531,31.0932363921744,8650.76882339906,0.0,1.0
2020-01-29,39.88,40.02,39.74,39.74,739,31.163565401355,31.2729660823026,31.0541647204075,31.0541647204075,945.697952735491,0.0,1.0
2020-01-30,38.82,39.24,38.14,39.24,17277,30.3352459598947,30.6634480027375,29.8038712238636,30.6634480027375,22109.3687813411,0.0,1.0
2020-01-31,38.06,38.69,37.57,38.63,22942,29.7413565490364,30.2336596133006,29.3584541657199,30.1867736071802,29358.8666192931,0.0,1.0
2020-02-03,38.19,38.27,37.82,37.83,44346,29.8429428956306,29.9054575704578,29.5538125245549,29.5616268589083,56749.5553613099,0.0,1.0
2020-02-04,39.58,39.59,39.28,39.46,3906,30.9291353707531,30.9369497051065,30.6947053401511,30.8353633585123,4998.50636452614,0.0,1.0
2020-02-05,39.89,40.35,39.8316,39.93,3217,31.1713797357084,31.5308391159648,31.1257440230846,31.202637073122,4116.79338829509,0.0,1.0
2020-02-06,39.87,39.99,39.51,39.86,54759,31.1557510670016,31.2495230792424,30.8744350302793,31.1479367326482,70075.0665681228,0.0,1.0
2020-02-07,40.06,40.24,40.04,40.1,14501,31.3042234197162,31.4448814380774,31.2885947510094,31.3354807571298,18556.9228858151,0.0,1.0
2020-02-10,40.09,40.3,39.76,39.91,103736,31.3276664227764,31.4917674441978,31.0697933891142,31.1870084044152,132750.910453273,0.0,1.0
2020-02-11,40.89,41.18,40.49,40.49,94534,31.9528131710483,32.1794288672969,31.6402397969124,31.6402397969124,120975.115377398,0.0,1.0
2020-02-12,41.67,41.77,41.26,41.77,36511,32.5623312506135,32.6404745941474,32.2419435421241,32.6404745941474,46723.1095430655,0.0,1.0
2020-02-13,41.08,41.36,40.94,41.22,64222,32.1012855237629,32.3200868856581,31.9918848428153,32.2106862047105,82184.8632213513,0.0,1.0
2020-02-14,40.96,41.3,40.82,41.08,66234,32.0075135115221,32.2732008795377,31.8981128305745,32.1012855237629,84759.6186758897,0.0,1.0
2020-02-18,41.19,41.39,40.95,41.32,36360,32.1872432016503,32.3435298887183,31.9996991771687,32.2888295482445,46529.8749140222,0.0,1.0
2020-02-19,41.47,41.47,41.08,41.43,25595,32.4060445635455,32.4060445635455,32.1012855237629,32.3747872261319,32753.9094726182,0.0,1.0
2020-02-20,41.22,41.56,41.07,41.31,21650,32.2106862047105,32.4763735727261,32.0934711894095,32.2810152138911,27705.4948264186,0.0,1.0
2020-02-21,40.9,41.2,40.81,41.2,8014,31.9606275054017,32.1950575360037,31.8902984962211,32.1950575360037,10255.5120341302,0.0,1.0
2020-02-24,39.68,40.11,39.11,39.46,4648,31.0072787142871,31.3432950914832,30.5618616561433,30.8353633585123,5948.04341585189,0.0,1.0
2020-02-25,39.22,40.05,39.08,39.92,127028,30.6478193340307,31.2964090853628,30.5384186530831,31.1948227387686,162557.671908097,0.0,1.0
2020-02-26,39.79,40.58,39.72,40.15,89934,31.0932363921744,31.710568806093,31.0385360517007,31.3745524288968,115088.49753899,0.0,1.0
2020-02-27,39.39,39.91,39.33,39.91,90428,30.7806630180385,31.1870084044152,30.7337770119181,31.1870084044152,115720.669106854,0.0,1.0
2020-02-28,39.47,39.47,38.41,38.5,116680,30.8431776928657,30.8431776928657,30.0148582514054,30.085187260586,149315.34117074,0.0,1.0
2020-03-02,39.61,39.61,38.85,39.2,84463,30.9525783738133,30.9525783738133,30.3586889629549,30.6321906653239,108087.261409875,0.0,1.0
2020-03-03,39.66,39.91,39.57,39.91,1902,30.9916500455803,31.1870084044152,30.9213210363997,31.1870084044152,2433.98850622855,0.0,1.0
2020-03-04,39.95,39.95,39.45,39.67,47977,31.2182657418288,31.2182657418288,30.8275490241589,30.9994643799337,61396.1443550618,0.0,1.0
2020-03-05,39.65,39.79,39.65,39.79,863,30.9838357112269,31.0932363921744,30.9838357112269,31.0932363921744,1104.38069446648,0.0,1.0
2020-03-06,39.12,39.4,39.06,39.17,69467,30.5696759904967,30.7884773523919,30.5227899843763,30.6087476622637,88896.8872566662,0.0,1.0
2020-03-09,37.5,38.09,37.03,37.33,45494,29.3037538252461,29.7647995520966,28.9364801106363,29.1709101412383,58218.6504218516,0.0,1.0
2020-03-10,38.43,38.43,37.66,37.81,57938,30.0304869201122,30.0304869201122,29.4287831749005,29.5459981902015,74143.2313742744,0.0,1.0
2020-03-11,37.7,37.88,37.65,37.72,10505,29.4600405123141,29.6006985306752,29.4209688405471,29.4756691810209,13443.2435635809,0.0,1.0
2020-03-12,34.76,35.57,32.95,34.86,62624,27.1626262124148,27.7955872950401,25.7482316944496,27.2407695559488,80139.9033722696,0.0,1.0
2020-03-13,36.12,36.22,35.0,36.22,37841,28.225375684477,28.303519028011,27.3501702368963,28.303519028011,48425.1099180835,0.0,1.0
2020-03-16,32.61,33.66,32.23,32.23,35277,25.482544326434,26.3030494335409,25.1855996210048,25.1855996210048,45143.9603229362,0.0,1.0
2020-03-17,33.54,33.88,32.32,32.82,21759,26.2092774213001,26.4749647893157,25.2559286301854,25.6466453478554,27844.9820751983,0.0,1.0
2020-03-18,31.88,32.65,31.33,31.52,28109,24.9120979186359,25.5138016638476,24.4823095291989,24.6307818819135,35971.074091261,0.0,1.0
2020-03-19,32.05,32.34,31.27,31.77,67479,25.0449416026437,25.2715572988922,24.4354235230785,24.8261402407485,86352.8445908498,0.0,1.0
2020-03-20,31.55,32.95,31.33,32.68,4006,24.6542248849737,25.7482316944496,24.4823095291989,25.5372446669078,5126.47631753501,0.0,1.0
2020-03-23,31.61,32.03,31.61,32.03,5281,24.7011108910941,25.0293129339369,24.7011108910941,25.0293129339369,6758.093218398,0.0,1.0
2020-03-24,33.43,33.47,33.0,33.47,13537,26.1233197434127,26.1545770808263,25.7873033662166,26.1545770808263,17323.2925388096,0.0,1.0
2020-03-25,34.24,34.57,33.5,33.77,9117,26.756280826038,27.0141538597002,26.1780200838865,26.3890071114283,11667.020615818,0.0,1.0
2020-03-26,35.84,35.84,34.27,34.43,2080,28.0065743225819,28.0065743225819,26.7797238290982,26.9047531787526,2661.77502258432,0.0,1.0
2020-03-27,34.05,34.12,33.6,34.1,6366,26.6078084733234,26.6625088137972,26.2561634274205,26.6468801450904,8146.56720854416,0.0,1.0
2020-03-30,34.57,34.57,34.07,34.07,3053,27.0141538597002,27.0141538597002,26.6234371420302,26.6234371420302,3906.92266536055,0.0,1.0
2020-03-31,34.72,35.06,34.72,35.06,3775,27.1313688750012,27.3970562430167,27.1313688750012,27.3970562430167,4830.86572608453,0.0,1.0
2020-04-01,33.81,34.61,33.81,34.35,2374,26.4202644488419,27.0454111971138,26.4202644488419,26.8422385039254,3038.00668443038,0.0,1.0
2020-04-02,34.25,34.4,34.11,34.11,1962,26.7640951603914,26.8813101756924,26.6546944794438,26.6546944794438,2510.77047803387,0.0,1.0
2020-04-03,34.18,34.45,34.1,34.45,1193,26.7093948199176,26.9203818474594,26.6468801450904,26.9203818474594,1526.68153939572,0.0,1.0
2020-04-06,35.05,35.31,34.8,34.81,5676,27.3892419086633,27.5924146018517,27.1938835498284,27.2016978841818,7263.57453278301,0.0,1.0
2020-04-07,35.1,35.93,35.06,35.92,44373,27.4283135804303,28.0769033317625,27.3970562430167,28.0690889974091,56784.1072486224,0.0,1.0
2020-04-08,35.39,35.39,34.93,35.22,4419,27.6549292766789,27.6549292766789,27.2954698964226,27.5220855926711,5654.99222346161,0.0,1.0
2020-04-09,35.65,35.91,35.42,35.42,2263,27.8581019698673,28.0612746630557,27.6783722797391,27.6783722797391,2895.96003659054,0.0,1.0
2020-04-13,35.33,35.42,35.1,35.42,1084,27.6080432705585,27.6783722797391,27.4283135804303,27.6783722797391,1387.19429061606,0.0,1.0
2020-04-14,36.18,36.28,35.84,36.14,25906,28.2722616905974,28.3504050341314,28.0065743225819,28.2410043531838,33151.8960264758,0.0,1.0
2020-04-15,35.32,35.48,35.3,35.48,2075,27.6002289362051,27.7252582858595,27.5846002674983,27.7252582858595,2655.37652493389,0.0,1.0
2020-04-16,35.14,35.49,35.1,35.45,3116,27.4595709178439,27.7330726202129,27.4283135804303,27.7018152827993,3987.54373575614,0.0,1.0
2020-04-17,35.7,35.9,35.52,35.6,57909,27.8971736416343,28.0534603287023,27.7565156232731,27.8190302981003,74106.1200879018,0.0,1.0
2020-04-20,35.84,35.88,35.59,35.59,3271,28.0065743225819,28.0378316599955,27.8112159637469,27.8112159637469,4185.89716291987,0.0,1.0
2020-04-21,35.0,35.73,35.0,35.73,4362,27.3501702368963,27.9206166446945,27.3501702368963,27.9206166446945,5582.04935024657,0.0,1.0
2020-04-22,35.62,35.68,35.41,35.41,4707,27.8346589668071,27.8815449729275,27.6705579453857,27.6705579453857,6023.54568812713,0.0,1.0
2020-04-23,36.07,36.38,35.46,35.89,8608,28.18630401271,28.4285483776654,27.7096296171527,28.0456459943489,11015.6535550029,0.0,1.0
2020-04-24,35.86,35.86,35.71,35.71,628,28.0222029912887,28.0222029912887,27.9049879759877,27.9049879759877,803.651304895652,0.0,1.0
2020-04-27,36.34,36.4,35.92,35.92,2673,28.3972910402518,28.4441770463722,28.0690889974091,28.0690889974091,3420.63684392688,0.0,1.0
2020-04-28,36.39,36.75,36.39,36.75,1771,28.4363627120188,28.7176787487412,28.4363627120188,28.7176787487412,2266.34786778695,0.0,1.0
2020-04-29,36.9,37.06,36.77,36.83,10924,28.8348937640421,28.9599231136965,28.733307417448,28.7801934235684,13979.4376666881,0.0,1.0
2020-04-30,36.1,36.92,36.1,36.92,3218,28.2097470157702,28.8505224327489,28.2097470157702,28.8505224327489,4118.07308782518,0.0,1.0
2020-05-01,34.92,35.49,34.92,35.49,1496,27.2876555620692,27.7330726202129,27.2876555620692,27.7330726202129,1914.43049701257,0.0,1.0
2020-05-04,35.13,35.19,34.84,35.16,9565,27.4517565834905,27.4986425896109,27.225140887242,27.4751995865507,12240.3260052977,0.0,1.0
2020-05-05,35.72,35.86,35.47,35.47,1609,27.9128023103411,28.0222029912887,27.7174439515061,27.7174439515061,2059.03654391259,0.0,1.0
2020-05-06,35.81,36.06,35.71,35.93,1377,27.9831313195217,28.1784896783566,27.9049879759877,28.0769033317625,1762.14625293203,0.0,1.0
2020-05-07,36.18,36.48,35.78,36.2,29965,28.2722616905974,28.5066917211994,27.9596883164615,28.2878903593042,38346.1964191055,0.0,1.0
2020-05-08,37.12,37.44,36.72,36.72,20141,29.0068091198169,29.2568678191257,28.694235745681,28.694235745681,25774.4282355149,0.0,1.0
2020-05-11,36.76,36.84,36.74,36.74,1197,28.7254930830946,28.7880077579218,28.7098644143878,28.7098644143878,1531.80033751608,0.0,1.0
2020-05-12,36.97,37.16,36.97,37.08,1260,28.8895941045159,29.0380664572305,28.8895941045159,28.9755517824033,1612.42140791166,0.0,1.0
2020-05-13,36.57,37.1,36.11,37.1,8065,28.57702073038,28.9911804511101,28.2175613501236,28.9911804511101,10320.7767101647,0.0,1.0
2020-05-14,36.61,36.61,36.04,36.44,2019,28.6082780677936,28.6082780677936,28.1628610096498,28.4754343837858,2583.71335124892,0.0,1.0
2020-05-15,36.49,36.54,36.29,36.29,4964,28.5145060555528,28.5535777273198,28.3582193684848,28.3582193684848,6352.4284673599,0.0,1.0
2020-05-18,37.75,37.8,37.36,37.36,2513,29.4991121840811,29.5381838558481,29.1943531442985,29.1943531442985,3215.8849191127,0.0,1.0
2020-05-19,37.48,37.67,37.34,37.38,2499,29.2881251565393,29.4365975092539,29.1787244755917,29.2099818130053,3197.96912569146,0.0,1.0
2020-05-20,37.87,38.24,37.6,37.91,7660,29.5928841963218,29.8820145673976,29.3818971687801,29.6241415337354,9802.49840047884,0.0,1.0
2020-05-21,36.53,36.97,36.5,36.88,2393,28.5457633929664,28.8895941045159,28.5223203899062,28.8192650953354,3062.32097550207,0.0,1.0
2020-05-22,35.67,36.07,35.6,36.07,4121,27.8737306385741,28.18630401271,27.8190302981003,28.18630401271,5273.6417634952,0.0,1.0
2020-05-26,35.95,36.62,35.95,36.42,20016,28.0925320004693,28.616092402147,28.0925320004693,28.459805715079,25614.4657942538,0.0,1.0
2020-05-27,35.49,35.9,35.49,35.9,11261,27.7330726202129,28.0534603287023,27.7330726202129,28.0534603287023,14410.6964083279,0.0,1.0
2020-05-28,35.07,35.76,35.04,35.62,24508,27.4048705773701,27.9440596477547,27.3814275743099,27.8346589668071,31362.8760834119,0.0,1.0
2020-05-29,35.83,35.83,35.38,35.57,53623,27.9987599882285,27.9987599882285,27.6471149423255,27.7955872950401,68621.3279019419,0.0,1.0
2020-06-01,36.76,36.76,36.3,36.3,4683,28.7254930830946,28.7254930830946,28.3660337028382,28.3660337028382,5992.832899405,0.0,1.0
2020-06-02,37.88,37.89,37.2,37.2,8827,29.6006985306752,29.6085128650286,29.0693237946441,29.0693237946441,11295.9077520923,0.0,1.0
2020-06-03,37.91,38.0,37.68,37.68,5738,29.6241415337354,29.694470542916,29.4444118436073,29.4444118436073,7342.91590364851,0.0,1.0
2020-06-04,37.46,37.69,37.45,37.45,1726,29.2724964878325,29.4522261779607,29.2646821534791,29.2646821534791,2208.76138893296,0.0,1.0
2020-06-05,38.57,38.7,38.4,38.42,1785,30.1398876010598,30.241473947654,30.007043917052,30.0226725857588,2284.26366120818,0.0,1.0
2020-06-08,38.75,38.75,38.43,38.62,6344,30.280545619421,30.280545619421,30.0304869201122,30.1789592728268,8118.41381888219,0.0,1.0
2020-06-09,38.66,38.8,38.56,38.8,5777,30.2102166102404,30.3196172911879,30.1320732667064,30.3196172911879,7392.82418532195,0.0,1.0
2020-06-10,39.04,39.04,38.5,38.88,4603,30.5071613156695,30.5071613156695,30.085187260586,30.3821319660151,5890.45693699792,0.0,1.0
2020-06-11,37.66,38.23,37.54,38.19,3045,29.4287831749005,29.8742002330442,29.3350111626597,29.8429428956306,3896.68506911984,0.0,1.0
2020-06-12,38.27,38.59,37.95,38.59,27014,29.9054575704578,30.1555162697666,29.655398871149,30.1555162697666,34569.803105814,0.0,1.0
2020-06-15,38.06,38.06,37.63,37.63,2374,30.1969236460718,30.1969236460718,29.8557602943164,29.8557602943164,2992.17367500791,0.582989,1.0
2020-06-16,38.05,38.72,38.05,38.72,825,30.1889896146356,30.7205697208592,30.1889896146356,30.7205697208592,1039.82446583047,0.0,1.0
2020-06-17,38.3,38.48,38.18,38.48,938,30.3873404005399,30.530152966391,30.2921320233059,30.530152966391,1182.24890781694,0.0,1.0
2020-06-18,38.46,38.56,38.35,38.35,1827,30.5142849035187,30.5936252178804,30.4270105577208,30.4270105577208,2302.73854433001,0.0,1.0
2020-06-19,38.98,39.32,38.58,38.98,22861,30.9268545381996,31.1966116070295,30.6094932807528,30.9268545381996,28813.8510464853,0.0,1.0
2020-06-22,38.72,38.82,38.51,38.64,1181,30.7205697208592,30.7999100352209,30.5539550606996,30.6570974693698,1488.52447775246,0.0,1.0
2020-06-23,38.93,39.12,38.81,38.81,834,30.8871843810188,31.0379309783061,30.7919760037847,30.7919760037847,1051.16800545771,0.0,1.0
2020-06-24,38.48,38.65,38.48,38.65,850,30.530152966391,30.665031500806,30.530152966391,30.665031500806,1071.33429812836,0.0,1.0
2020-06-25,38.65,38.67,38.35,38.35,2080,30.665031500806,30.6808995636783,30.4270105577208,30.4270105577208,2621.61804718469,0.0,1.0
2020-06-26,38.66,38.83,38.63,38.83,996,30.6729655322421,30.8078440666571,30.6491634379336,30.8078440666571,1255.35171874806,0.0,1.0
2020-06-29,38.7099,38.7099,38.59,38.59,808,30.7125563491086,30.7125563491086,30.6174273121889,30.6174273121889,1018.3977798679,0.0,1.0
2020-06-30,38.9,38.96,38.9,38.92,1353,30.8633822867103,30.9109864753273,30.8633822867103,30.8792503495826,1705.31212396196,0.0,1.0
2020-07-01,39.38,39.42,39.25,39.25,1600,31.2442157956465,31.2759519213912,31.1410733869763,31.1410733869763,2016.62926706515,0.0,1.0
2020-07-02,40.47,40.53,40.1,40.29,1900,32.1090252221893,32.1566294108064,31.815466059051,31.9662126563382,2394.74725463986,0.0,1.0
2020-07-06,43.07,43.23,42.5,42.5,58700,34.1718733955941,34.2988178985729,33.7196336037323,33.7196336037323,73985.0862354527,0.0,1.0
2020-07-07,42.69,42.93,42.09,42.71,5900,33.8703802010196,34.0607969554877,33.3943383148492,33.8862482638919,7436.32042230273,0.0,1.0
2020-07-08,43.66,43.66,43.17,43.17,4200,34.6399812503283,34.6399812503283,34.2512137099558,34.2512137099558,5293.65182604601,0.0,1.0
2020-07-09,44.16,44.63,43.95,44.63,33773,35.0366828221369,35.409582299637,34.8700681619773,35.409582299637,42567.2626478695,0.0,1.0
2020-07-10,43.99,44.11,43.81,44.11,3908,34.901804287722,34.997012664956,34.7589917218709,34.997012664956,4925.61698480662,0.0,1.0
2020-07-13,44.53,45.1,44.53,44.87,8711,35.3302419852753,35.7824817771371,35.3302419852753,35.5999990541051,10979.2859658778,0.0,1.0
2020-07-14,43.97,43.97,43.6,43.6,6400,34.8859362248496,34.8859362248496,34.5923770617113,34.5923770617113,8066.5170682606,0.0,1.0
2020-07-15,43.91,44.13,43.7,43.97,3500,34.8383320362326,35.0128807278284,34.671717376073,34.8859362248496,4411.37652170501,0.0,1.0
2020-07-16,41.9,41.94,41.78,41.82,4629,33.243591717562,33.2753278433067,33.1483833403279,33.1801194660726,5834.36054827785,0.0,1.0
2020-07-17,42.59,42.85,42.35,42.83,35841,33.7910398866579,33.9973247039983,33.6006231321897,33.981456641126,45173.7559755512,0.0,1.0
2020-07-20,43.7,43.7,43.49,43.49,709,34.671717376073,34.671717376073,34.5051027159134,34.5051027159134,893.618843968243,0.0,1.0
2020-07-21,43.93,44.36,43.81,44.2,14097,34.8542000991049,35.1953634508604,34.7589917218709,35.0684189478816,17767.7642361359,0.0,1.0
2020-07-22,43.25,43.3334,43.14,43.3334,1270,34.3146859614452,34.3808557836229,34.2274116156473,34.3808557836229,1600.69948073296,0.0,1.0
2020-07-23,43.05,43.62,42.95,43.51,18061,34.1560053327218,34.6082451245836,34.0766650183601,34.5209707787857,22763.9632452898,0.0,1.0
2020-07-24,42.31,42.31,42.08,42.19,2543,33.568887006445,33.568887006445,33.3864042834131,33.473678629211,3205.18014134167,0.0,1.0
2020-07-27,42.3092,42.34,42.07,42.07,773,33.5682522839301,33.5926891007536,33.3784702519769,33.3784702519769,974.284014650851,0.0,1.0
2020-07-28,42.4328,42.4328,42.4328,42.4328,205,33.6663169124812,33.6663169124812,33.6663169124812,33.6663169124812,258.380624842722,0.0,1.0
2020-07-29,43.115,43.21,42.92,43.21,3619,34.2075765370569,34.2829498357005,34.0528629240515,34.2829498357005,4561.36332344298,0.0,1.0
2020-07-30,43.0301,43.14,42.98,42.98,558,34.1402166101638,34.2274116156473,34.1004671126686,34.1004671126686,703.29945688897,0.0,1.0
2020-07-31,43.5,43.8,43.18,43.33,24846,34.5130367473495,34.7510576904347,34.259147741392,34.3781582129346,31315.7317309379,0.0,1.0
2020-08-03,44.11,44.2497,43.99,44.18,2324,34.997012664956,35.1078510841194,34.901804287722,35.0525508850093,2929.15401041213,0.0,1.0
2020-08-04,44.6476,44.6476,44.41,44.51,2671,35.4235461949647,35.4235461949647,35.2350336080412,35.3143739224029,3366.51048270688,0.0,1.0
2020-08-05,45.205,45.25,44.85,44.85,1703,35.8657891072169,35.9014922486797,35.5841309912328,35.5841309912328,2146.44977613247,0.0,1.0
2020-08-06,45.3301,45.49,45.3301,45.4158,1021,35.9650438404834,36.0919090031478,35.9650438404834,36.0330384898914,1286.86155104595,0.0,1.0
2020-08-07,44.708,44.87,44.6372,44.87,789,35.4714677448392,35.5999990541051,35.415294802271,35.5999990541051,994.450307321499,0.0,1.0
2020-08-10,44.8877,44.99,44.756,44.99,1443,35.6140422897472,35.6952074313392,35.5095510957328,35.6952074313392,1818.74752023438,0.0,1.0
2020-08-11,44.7349,44.7349,44.545,44.545,696,35.4928102894025,35.4928102894025,35.3421430324295,35.3421430324295,877.233731173338,0.0,1.0
2020-08-12,44.5303,44.73,44.305,44.73,10075,35.3304800062184,35.4889226139987,35.1517262779614,35.4889226139987,12698.4624160508,0.0,1.0
2020-08-13,44.4813,44.7,44.4813,44.7,2783,35.2916032521811,35.4651205196902,35.2916032521811,35.4651205196902,3507.67453140144,0.0,1.0
2020-08-14,44.715,44.7719,44.3,44.3,5376,35.4770215668445,35.5221662057163,35.1477592622433,35.1477592622433,6775.87433733889,0.0,1.0
2020-08-17,45.0711,45.1728,44.87,44.87,2074,35.7595524262866,35.8402415259924,35.5999990541051,35.5999990541051,2614.0556874332,0.0,1.0
2020-08-18,45.195,45.21,45.05,45.05,849,35.8578550757807,35.869756122935,35.7428116199562,35.7428116199562,1070.07390483645,0.0,1.0
2020-08-19,44.925,45.26,44.925,45.26,378,35.6436362270041,35.9094262801159,35.6436362270041,35.9094262801159,476.428664344141,0.0,1.0
2020-08-20,45.0038,45.0038,44.83,44.8321,692,35.7061563947211,35.7061563947211,35.5682629283605,35.569929074962,872.192158005677,0.0,1.0
2020-08-21,45.14,45.3,45.14,45.3,1352,35.8142179028818,35.9411624058605,35.8142179028818,35.9411624058605,1704.05173067005,0.0,1.0
2020-08-24,45.68,45.92,45.57,45.74,28870,36.2426556004351,36.4330723549032,36.1553812546372,36.2902597890521,36387.5543376068,0.0,1.0
2020-08-25,45.3177,45.38,45.0103,45.38,4918,35.9552056415026,36.0046346573499,35.7113135151546,36.0046346573499,6198.61420964149,0.0,1.0
2020-08-26,45.055,45.2199,45.0354,45.0354,1166,35.7467786356743,35.8776108140568,35.7312279340594,35.7312279340594,1469.61857837373,0.0,1.0
2020-08-27,44.91,45.0,44.8908,45.0,1998,35.6317351798498,35.7031414627754,35.6165018394924,35.7031414627754,2518.26579724761,0.0,1.0
2020-08-28,45.42,45.42,44.829,44.845,2314,36.0363707830946,36.0363707830946,35.5674695252168,35.5801639755147,2916.55007749297,0.0,1.0
2020-08-31,45.16,45.23,44.68,45.16,19003,35.8300859657541,35.8856241858073,35.4492524568179,35.8300859657541,23951.2537262744,0.0,1.0
2020-09-01,45.0385,45.051,44.465,44.64,7866,35.7336874838046,35.7436050230999,35.2786707809402,35.4175163310732,9914.25363420904,0.0,1.0
2020-09-02,44.795,44.91,44.6001,44.675,11854,35.5404938183339,35.6317351798498,35.3858595456429,35.4452854410998,14940.7020823689,0.0,1.0
2020-09-03,44.04,44.6,43.7001,44.6,67139,34.9414744449028,35.3857802053285,34.6717967163873,35.3857802053285,84621.5452259294,0.0,1.0
2020-09-04,43.8523,43.89,43.44,43.84,5212,34.7925526748459,34.8224639733603,34.4654325587325,34.7827938161794,6569.16983746472,0.0,1.0
2020-09-08,43.0497,43.26,42.744,42.744,3079,34.1557673117787,34.3226199928814,33.9132239707749,33.9132239707749,3880.75094580849,0.0,1.0
2020-09-09,43.165,43.165,42.698,42.765,3259,34.2472466942378,34.2472466942378,33.8767274261685,33.9298854367909,4107.62173835332,0.0,1.0
2020-09-10,42.3375,42.83,42.3375,42.83,2148,33.5907055928945,33.981456641126,33.5907055928945,33.981456641126,2707.32479103496,0.0,1.0
2020-09-11,43.02,43.27,42.928,42.99,7671,34.1322032384133,34.3305540243176,34.0592101492005,34.1084011441047,9668.47694228546,0.0,1.0
2020-09-14,43.9663,44.18,43.57,43.63,2996,34.8830006332182,35.0525508850093,34.5685749674027,34.6161791560198,3776.13830257949,0.0,1.0
2020-09-15,44.86,44.98,44.72,44.86,28716,35.592065022669,35.687273399903,35.4809885825626,35.592065022669,36193.4537706517,0.0,1.0
2020-09-16,44.76,44.89,44.63,44.849,3473,35.5127247083072,35.6158671169775,35.409582299637,35.5833375880892,4377.34590282329,0.0,1.0
2020-09-17,44.4378,44.4378,44.4378,44.4378,49,35.2570902154338,35.2570902154338,35.2570902154338,35.2570902154338,61.7592713038701,0.0,1.0
2020-09-18,44.3,44.45,44.2,44.32,5569,35.1477592622433,35.2667697337859,35.0684189478816,35.1636273251157,7019.13024267863,0.0,1.0
2020-09-21,43.3203,43.3203,42.76,42.85,1747,34.3704622024415,34.3704622024415,33.9259184210728,33.9973247039983,2201.90708097676,0.0,1.0
2020-09-22,42.76,43.19,42.71,43.19,23831,33.9259184210728,34.2670817728282,33.8862482638919,34.2670817728282,30036.4325396434,0.0,1.0
2020-09-23,42.5855,43.1899,42.5855,43.11,18511,33.7874695725116,34.2670024325138,33.7874695725116,34.2036095213388,23331.1402266518,0.0,1.0
2020-09-24,42.4104,42.51,42.14,42.14,3895,33.6485446820642,33.7275676351685,33.4340084720301,33.4340084720301,4909.23187201172,0.0,1.0
2020-09-25,41.56,41.56,41.0779,41.41,1748,32.9738346487321,32.9738346487321,32.5913349931942,32.8548241771895,2203.16747426867,0.0,1.0
2020-09-28,42.535,42.535,42.5,42.5,626,33.7474027137589,33.7474027137589,33.7196336037323,33.7196336037323,789.006200739239,0.0,1.0
2020-09-29,42.9,42.9,42.54,42.71,3296,34.0369948611792,34.0369948611792,33.751369729477,33.8862482638919,4154.2562901542,0.0,1.0
2020-09-30,43.4619,43.4619,43.22,43.22,910,34.4828080875777,34.4828080875777,34.2908838671367,34.2908838671367,1146.9578956433,0.0,1.0
2020-10-01,44.16,44.37,43.82,43.87,14101,35.0366828221369,35.2032974822965,34.766925753307,34.8065959104879,17772.8058093035,0.0,1.0
2020-10-02,44.045,44.045,44.045,44.045,375,34.9454414606209,34.9454414606209,34.9454414606209,34.9454414606209,472.647484468394,0.0,1.0
2020-10-05,43.7153,43.7153,43.645,43.645,645,34.6838564441703,34.6838564441703,34.628080203174,34.628080203174,812.953673285638,0.0,1.0
2020-10-06,44.45,44.61,44.45,44.5,7466,35.2667697337859,35.3937142367647,35.2667697337859,35.3064398909668,9410.09631744275,0.0,1.0
2020-10-07,44.84,44.84,44.57,44.68,1303,35.5761969597966,35.5761969597966,35.36197811102,35.4492524568179,1642.29245936618,0.0,1.0
2020-10-08,45.34,45.36,45.25,45.36,1863,35.9728985316052,35.9887665944776,35.9014922486797,35.9887665944776,2348.11270283898,0.0,1.0
2020-10-09,45.2275,45.27,44.93,44.93,3775,35.8836406779483,35.917360311552,35.6476032427222,35.6476032427222,4757.98467698183,0.0,1.0
2020-10-12,45.83,45.95,45.5001,45.95,3337,36.3616660719777,36.4568744492118,36.0999223748984,36.4568744492118,4205.93241512275,0.0,1.0
2020-10-13,45.8577,45.9734,45.77,45.9734,2227,36.3836433390559,36.4754400827724,36.3140618833607,36.4754400827724,2806.8958610963,0.0,1.0
2020-10-14,45.6412,46.0,45.54,45.72,1339,36.2118715584627,36.4965446063926,36.1315791603287,36.2743917261798,1687.66661787515,0.0,1.0
2020-10-15,45.221,45.28,44.76,45.06,8509,35.8784835575148,35.9252943429882,35.5127247083072,35.7507456513924,10724.6865209108,0.0,1.0
2020-10-16,45.6431,45.8,45.3,45.63,1378,36.2133790244356,36.3378639776692,35.9411624058605,36.2029854432542,1736.82195625986,0.0,1.0
2020-10-19,45.3283,45.52,45.09,45.23,7313,35.9636157148249,36.1157110974563,35.7745477457009,35.8856241858073,9217.25614377964,0.0,1.0
2020-10-20,46.25,46.25,45.83,45.89,17831,36.6948953922969,36.6948953922969,36.3616660719777,36.4092702605947,22474.0727881492,0.0,1.0
2020-10-21,45.67,46.26,45.67,46.26,1233,36.2347215689989,36.7028294237331,36.2347215689989,36.7028294237331,1554.06492893208,0.0,1.0
2020-10-22,45.6162,45.8,45.49,45.665,3014,36.1920364798723,36.3378639776692,36.0919090031478,36.2307545532808,3798.82538183397,0.0,1.0
2020-10-23,45.175,45.38,45.03,45.31,2177,35.8419870129084,36.0046346573499,35.7269435570839,35.9490964372967,2743.87619650052,0.0,1.0
2020-10-26,44.4988,45.08,44.3,44.71,8889,35.3054878071944,35.7666137142648,35.1477592622433,35.4730545511264,11203.6359718388,0.0,1.0
2020-10-27,44.59,44.7,44.31,44.45,2935,35.3778461738923,35.4651205196902,35.1556932936795,35.2667697337859,3699.25431177263,0.0,1.0
2020-10-28,43.6499,44.28,43.47,43.97,6715,34.6319678785778,35.131891199371,34.489234653041,34.8859362248496,8463.54095521403,0.0,1.0
2020-10-29,44.0762,44.295,44.0119,44.11,2603,34.9701956387018,35.1437922465252,34.9191798165672,34.997012664956,3280.80373885661,0.0,1.0
2020-10-30,43.5215,43.6,43.5215,43.57,1049,34.5300949149373,34.5923770617113,34.5300949149373,34.5685749674027,1322.15256321959,0.0,1.0
2020-11-02,43.7971,43.855,43.59,43.59,1857,34.7487568213182,34.7946948633337,34.5844430302751,34.5844430302751,2340.55034308749,0.0,1.0
2020-11-03,43.941,44.1,43.69,43.8,17146,34.8629275336847,34.9890786335199,34.6637833446368,34.7510576904347,21610.7033831869,0.0,1.0
2020-11-04,45.395,45.395,44.96,45.02,2844,36.0165357045042,36.0165357045042,35.6714053370307,35.7190095256477,3584.5585222083,0.0,1.0
2020-11-05,46.45,46.63,46.08,46.32,15492,36.8535760210204,36.9963885868715,36.560016857882,36.7504336123501,19526.0128783583,0.0,1.0
2020-11-06,46.1384,46.23,45.935,46.12,2897,36.6063516014692,36.6790273294246,36.4449734020575,36.5917529836267,3651.35936667984,0.0,1.0
2020-11-09,46.0,47.97,45.96,47.89,39522,36.4965446063926,38.0595487993186,36.4648084806479,37.9960765478292,49813.263683093,0.0,1.0
2020-11-10,45.3299,45.44,44.895,45.39,2347,35.9648851598547,36.052238845967,35.6198341326956,36.0125686887861,2958.14305612619,0.0,1.0
2020-11-11,45.45,45.45,44.71,45.02,32472,36.0601728774031,36.0601728774031,35.4730545511264,35.7190095256477,40927.4909750872,0.0,1.0
2020-11-12,45.382,45.82,45.382,45.715,2218,36.0062214636372,36.3537320405415,36.0062214636372,36.2704247104617,2795.55232146906,0.0,1.0
2020-11-13,45.77,45.96,45.55,45.67,9204,36.3140618833607,36.4648084806479,36.1395131917649,36.2347215689989,11600.6598587922,0.0,1.0
2020-11-16,46.54,46.57,46.276,46.3,35013,36.9249823039459,36.9487843982544,36.715523874031,36.7345655494778,44130.150329845,0.0,1.0
2020-11-17,46.27,46.47,46.265,46.33,1999,36.7107634551693,36.8694440838927,36.7067964394512,36.7583676437863,2519.52619053952,0.0,1.0
2020-11-18,46.24,46.7,46.0501,46.65,10846,36.6869613608607,37.0519268069247,36.5362941038878,37.0122566497438,13670.2256441179,0.0,1.0
2020-11-19,46.68,46.73,46.505,46.52,3028,37.0360587440523,37.0757289012332,36.8972131939193,36.9091142410736,3816.4708879208,0.0,1.0
2020-11-20,47.41,47.57,47.14,47.14,5281,37.6152430388929,37.7421875418717,37.4010241901163,37.4010241901163,6656.1369746069,0.0,1.0
2020-11-23,47.0,47.45,46.8,47.33,7847,37.2899477500098,37.6469791646376,37.1312671212864,37.5517707874035,9890.30616166264,0.0,1.0
2020-11-24,47.25,47.74,47.21,47.63,18716,37.4882985359142,37.8770660762866,37.4565624101695,37.7897917304887,23589.5208514945,0.0,1.0
2020-11-25,47.166,47.52,47.09,47.3039,16745,37.4216526718503,37.7025173846908,37.3613540329354,37.5310629653551,21105.2856731287,0.0,1.0
2020-11-27,48.4558,48.55,48.0,48.0,9428,38.4449840464878,38.5197226226165,38.0833508936271,38.0833508936271,11882.9879561814,0.0,1.0
2020-11-30,48.0105,49.16,48.0105,49.16,4086,38.0916816266351,39.0036985402231,38.0916816266351,39.0036985402231,5149.96699076761,0.0,1.0
2020-12-01,48.24,48.5,48.07,48.28,34986,38.2737676480952,38.4800524654357,38.1388891136803,38.3055037738399,44096.1197109633,0.0,1.0
2020-12-02,47.66,48.08,47.66,47.71,4049,37.8135938247972,38.1468231451164,37.8135938247972,37.8532639819781,5103.33243896674,0.0,1.0
2020-12-03,47.79,47.98,47.79,47.8,896,37.9167362334675,38.0674828307547,37.9167362334675,37.9246702649036,1129.31238955648,0.0,1.0
2020-12-04,48.01,48.4,48.01,48.04,7719,38.0912849250632,38.400712151074,38.0912849250632,38.1150870193718,9728.97582029743,0.0,1.0
2020-12-07,48.2548,48.32,47.87,47.87,5885,38.2855100146207,38.3372398995846,37.9802084849568,37.9802084849568,7417.414522924,0.0,1.0
2020-12-08,47.935,48.095,47.6375,47.76,15712,38.031779689292,38.1587241922707,37.7957422540658,37.8929341391589,19803.2994025797,0.0,1.0
2020-12-09,46.69,47.515,46.275,47.48,12375,37.0439927754885,37.6985503689727,36.7147304708873,37.6707812589461,15597.366987457,0.0,1.0
2020-12-10,47.81,47.86,47.17,47.17,23004,37.9326042963398,37.9722744535207,37.4248262844248,37.4248262844248,28994.0872872292,0.0,1.0
2020-12-11,47.445,47.75,47.445,47.48,13605,37.6430121489195,37.8850001077228,37.6430121489195,37.6707812589461,17147.6507365133,0.0,1.0
2020-12-14,46.7,46.975,46.4659,46.62,7853,37.9891715602703,38.2128765319849,37.7987376188943,37.9240937503169,9653.67458508986,1.181297,1.0
2020-12-15,47.0033,47.34,46.7,46.81,5664,38.2358978072559,38.5097940398971,37.9891715602703,38.0786535489561,6962.74199031568,0.0,1.0
2020-12-16,47.3386,47.51,47.1511,47.35,3565,38.5086551782229,38.648084386048,38.3561290611447,38.5179287661413,4382.44618564184,0.0,1.0
2020-12-17,47.62,47.88,47.62,47.66,7970,38.7375663747338,38.9490692570823,38.7375663747338,38.7701052797105,9797.50241222034,0.0,1.0
2020-12-18,48.36,48.71,48.02,48.11,44593,39.3395361168024,39.6242515353483,39.0629554245006,39.1361679606981,54818.0708993903,0.0,1.0
2020-12-21,48.28,48.4783,47.97,47.97,5830,39.274458306849,39.4357699282709,39.0222817932798,39.0222817932798,7166.80540316745,0.0,1.0
2020-12-22,47.74,47.97,47.52,47.52,2477,38.8351830896639,39.0222817932798,38.6562191122922,38.6562191122922,3044.97032309533,0.0,1.0
2020-12-23,47.88,48.54,47.88,48.01,5344,38.9490692570823,39.4859611891974,38.9490692570823,39.0548206982564,6569.36673662552,0.0,1.0
2020-12-24,47.8501,48.015,47.8304,47.97,3606,38.9247464256122,39.0588880613785,38.9087210149112,39.0222817932798,4432.84739002089,0.0,1.0
2020-12-28,48.0,48.3799,48.0,48.01,53373,39.0466859720123,39.3557242220283,39.0466859720123,39.0548206982564,65611.3044225138,0.0,1.0
2020-12-29,48.3772,48.57,48.2,48.31,24637,39.3535278459423,39.5103653679299,39.2093804968957,39.2988624855815,30286.2066411383,0.0,1.0
2020-12-30,48.85,48.9999,48.5,48.5,23177,39.7381377027667,39.8600772491668,39.4534222842207,39.4534222842207,28491.432046177,0.0,1.0
2020-12-31,49.1477,49.33,48.8501,49.33,20236,39.9803085030556,40.1286045624868,39.7382190500291,40.1286045624868,24876.0676052309,0.0,1.0
2021-01-04,49.75,50.47,49.6169,49.87,17820,40.4702630647419,41.0559633543221,40.361989858432,40.5678797796719,21906.0844398703,0.0,1.0
2021-01-05,49.95,50.0,49.6407,49.68,17922,40.6329575896253,40.6736312208461,40.3813505068931,40.4133199810327,22031.472801984,0.0,1.0
2021-01-06,50.705,51.32,50.25,50.54,27051,41.2471294210601,41.7474150850765,40.8769993769504,41.1129064380313,33253.7312111633,0.0,1.0
2021-01-07,51.1298,51.3,50.5,50.9,23916,41.5926925919124,41.7311456325881,41.0803675330546,41.4057565828214,29399.8830226677,0.0,1.0
2021-01-08,52.0608,52.465,51.398,51.71,39469,42.3500356052445,42.6788412400338,41.810865949781,42.0646694085991,48519.1496496768,0.0,1.0
2021-01-11,51.15,51.64,50.92,51.28,23287,41.6091247389256,42.0077263248899,41.4220260353097,41.7148761800998,28626.654789633,0.0,1.0
2021-01-12,51.78,51.88,51.7,51.86,8546,42.1216124923082,42.2029597547499,42.0565346823549,42.1866903022616,10505.5778688626,0.0,1.0
2021-01-13,51.77,52.04,51.64,52.01,44066,42.1134777660641,42.3331153746566,42.0077263248899,42.3087111959241,54170.2310284694,0.0,1.0
2021-01-14,51.975,52.43,51.76,52.34,21286,42.2802396540695,42.6503696981792,42.1053430398199,42.5771571619817,26166.8301564018,0.0,1.0
2021-01-15,51.425,52.25,51.2,51.6,9649,41.8328297106402,42.5039446257842,41.6497983701464,41.9751874199132,11861.4931964259,0.0,1.0
2021-01-19,53.81,54.3356,53.73,53.82,33764,43.7729619198746,44.2005231312681,43.7078841099212,43.7810966461188,41506.0064549821,0.0,1.0
2021-01-20,56.22,56.32,55.73,55.73,25015,45.7334309447194,45.8147782071611,45.3348293587551,45.3348293587551,30750.8811595598,0.0,1.0
2021-01-21,56.53,57.0,55.706,56.12,62058,45.9856074582886,46.3679395917646,45.3153060157691,45.6520836822777,76287.7546671982,0.0,1.0
2021-01-22,56.73,56.76,55.8001,56.14,14920,46.148301983172,46.1727061619045,45.3918537897267,45.668353134766,18341.1212033033,0.0,1.0
2021-01-25,57.45,57.998,56.87,57.27,81544,46.7340022727522,47.1797852709327,46.2621881505904,46.5875772003572,100241.849021593,0.0,1.0
2021-01-26,57.47,57.498,56.7465,57.16,35054,46.7502717252405,46.7730489587242,46.1617242814749,46.4980952116713,43091.8004464205,0.0,1.0
2021-01-27,55.7348,56.44,55.26,55.31,45247,45.3387340273523,45.9123949220911,44.9524972252791,44.9931708565,55622.0315741196,0.0,1.0
2021-01-28,54.9253,55.0599,54.14,54.5,109173,44.6802279378868,44.7897213531333,44.0414078859322,44.3342580307223,134206.114284734,0.0,1.0
2021-01-29,53.9165,54.79,53.651,54.48,129473,43.859596754375,44.5701650918032,43.6436197725923,44.3179885782339,159160.856940703,0.0,1.0
2021-02-01,55.3,55.51,54.571,54.7,13578,44.9850361302558,45.1558653813834,44.3920145870559,44.4969525556057,16691.4037331402,0.0,1.0
2021-02-02,57.71,57.89,57.19,57.3,122014,46.9455051551006,47.0919302274956,46.5224993904038,46.6119813790897,149991.525636719,0.0,1.0
2021-02-03,58.06,58.1988,57.7,58.02,82216,47.2302205736465,47.3431305739156,46.9373704288564,47.1976816686698,101067.937054342,0.0,1.0
2021-02-04,57.65,58.12,57.29,58.12,15334,46.8966967976356,47.2790289311115,46.6038466528455,47.2790289311115,18850.0504377649,0.0,1.0
2021-02-05,58.48,58.48,57.69,57.98,17207,47.5718790759016,47.5718790759016,46.9292357026123,47.1651427636932,21152.5249695201,0.0,1.0
2021-02-08,59.47,59.87,59.22,59.22,21392,48.3772169740744,48.7026060238411,48.1738488179701,48.1738488179701,26297.1357091866,0.0,1.0
2021-02-09,61.35,61.6194,60.5,60.5,104940,49.9065455079782,50.1256950329961,49.2150937772238,49.2150937772238,129002.497257014,0.0,1.0
2021-02-10,61.45,62.4089,60.93,62.16,127465,49.9878927704199,50.7679316699733,49.5648870057231,50.5654583337559,156692.427223797,0.0,1.0
2021-02-11,63.22,63.56,62.87,63.11,30162,51.4277393156378,51.7043200079396,51.1430238970919,51.338257326952,37078.0762556323,0.0,1.0
2021-02-12,63.63,63.738,62.82,63.22,28412,51.7612630916488,51.8491181350858,51.1023502658711,51.4277393156378,34926.8053370143,0.0,1.0
2021-02-16,65.0,65.7481,64.845,65.1,88710,52.8757205871,53.4842794574263,52.7496323303153,52.9570678495416,109050.996108917,0.0,1.0
2021-02-17,65.23,65.8981,64.8004,65.7,71861,53.0628192907159,53.6063003510888,52.7133514512663,53.4451514241918,88338.5597044623,0.0,1.0
2021-02-18,63.35,63.5187,62.5301,63.33,40589,51.533490756812,51.6707235885512,50.8665245520526,51.5172213043237,49895.9630375924,0.0,1.0
2021-02-19,63.64,64.29,63.6201,63.92,30515,51.7693978178929,52.2981550237639,51.7532097126671,51.9971701527297,37512.0183323593,0.0,1.0
2021-02-22,60.77,61.83,60.77,61.62,51337,49.4347313858164,50.2970123676983,49.4347313858164,50.1261831165708,63108.4543709103,0.0,1.0
2021-02-23,60.9,61.26,59.292,60.21,146916,49.5404828269906,49.8333329717807,48.2324188469282,48.9791867161429,180603.49615982,0.0,1.0
2021-02-24,59.08,59.295,57.85,58.87,63090,48.0599626505518,48.2348592648014,47.059391322519,47.8891333994242,77556.3898603488,0.0,1.0
2021-02-25,58.87,60.07,58.78,59.93,27807,47.8891333994242,48.8653005487245,47.8159208632267,48.7514143813062,34183.0802480064,0.0,1.0
2021-02-26,58.82,59.22,58.1747,58.75,26940,47.8484597682034,48.1738488179701,47.3235258836671,47.7915166844942,33117.2791700396,0.0,1.0
2021-03-01,60.98,60.98,59.44,59.93,29049,49.6055606369439,49.6055606369439,48.3528127953419,48.7514143813062,35709.8679513913,0.0,1.0
2021-03-02,58.97,59.56,58.85,59.56,29466,47.9704806618659,48.4504295102719,47.8728639469359,48.4504295102719,36222.4850788563,0.0,1.0
2021-03-03,58.61,59.84,58.58,59.6,54801,47.6776305170758,48.6782018451086,47.6532263383433,48.4829684152486,67366.7414921062,0.0,1.0
2021-03-04,56.69,57.833,56.466,57.8,73641,46.1157630781953,47.0455622879039,45.9335452103259,47.0187176912981,90526.7095531139,0.0,1.0
2021-03-05,56.6203,56.93,55.06,56.93,32497,46.0590640362735,46.3109965080554,44.7898027003958,46.3109965080554,39948.4863099026,0.0,1.0
2021-03-08,53.21,54.0699,53.0,53.9,56401,43.2848783452244,43.9843834549606,43.1140490940969,43.8461744560721,69333.617760557,0.0,1.0
2021-03-09,55.05,55.4099,54.11,54.19,107941,44.7816679741516,45.0744367716792,44.0170037071997,44.082081517153,132691.619558027,0.0,1.0
2021-03-10,55.1337,55.6064,54.71,55.57,146862,44.8497556328153,45.2342841423772,44.5050872818498,45.2046737388484,180537.114085759,0.0,1.0
2021-03-11,57.92,58.1999,56.75,56.75,534592,47.1163344062281,47.3440253938024,46.1645714356603,46.1645714356603,657172.698814767,0.0,1.0
2021-03-12,57.84,57.88,56.56,56.56,169554,47.0512565962748,47.0837955012515,46.0100116370211,46.0100116370211,208432.336763062,0.0,1.0
2021-03-15,57.43,57.65,57.0,57.0,60449,46.7177328202639,46.8966967976356,46.3679395917646,46.3679395917646,74309.8147197373,0.0,1.0
2021-03-16,58.83,59.02,58.36,58.46,16111,47.8565944944475,48.0111542930868,47.4742623609716,47.5556096234133,19805.2147256314,0.0,1.0
2021-03-17,58.73,59.3,58.02,58.3,71230,47.7752472320059,48.2389266279235,47.1976816686698,47.4254540035066,87562.872876092,0.0,1.0
2021-03-18,57.99,58.7598,57.77,58.53,42039,47.1732774899373,47.7994887162135,46.9943135125656,47.6125527071225,51678.4446558759,0.0,1.0
2021-03-19,58.11,58.13,57.24,57.24,8391,47.2708942048674,47.2871636573557,46.5631730216246,46.5631730216246,10315.0367303564,0.0,1.0
2021-03-22,57.98,58.39,57.87,58.11,21793,47.1651427636932,47.4986665397041,47.0756607750073,47.2708942048674,26790.0840739671,0.0,1.0
2021-03-23,55.91,56.56,55.72,56.56,61202,45.4812544311501,46.0100116370211,45.3266946325109,46.0100116370211,75235.475863577,0.0,1.0
2021-03-24,53.39,54.97,53.3701,54.97,112268,43.4313034176195,44.7165901641982,43.4151153123936,44.7165901641982,138010.790566518,0.0,1.0
2021-03-25,53.81,53.969,53.0,53.58,14142,43.7729619198746,43.9023040671569,43.1140490940969,43.5858632162587,17384.7276177691,0.0,1.0
2021-03-26,54.85,55.01,53.96,54.41,32352,44.6189734492682,44.7491290691749,43.8949828135371,44.2610454945248,39770.2381480743,0.0,1.0
2021-03-29,54.55,54.86,54.1101,54.83,10678,44.3749316619431,44.6271081755124,44.0170850544621,44.6027039967799,13126.4404965732,0.0,1.0
2021-03-30,55.6964,55.72,54.7281,54.82,11692,45.3074966785747,45.3266946325109,44.5198111363518,44.5945692705357,14372.9483317039,0.0,1.0
2021-03-31,55.07,55.3,54.6101,54.7,56304,44.7979374266399,44.9850361302558,44.4238213666706,44.4969525556057,69214.3758867821,0.0,1.0
2021-04-01,55.56,55.9059,55.4,55.68,9944,45.1965390126042,45.47791919339,45.0663833926975,45.2941557275342,12224.1360084215,0.0,1.0
2021-04-05,55.78,55.87,55.1503,55.54,52378,45.3755029899759,45.4487155261735,44.8632592783806,45.1802695601159,64388.1532430711,0.0,1.0
2021-04-06,55.74,56.2,55.1,55.1,14208,45.3429640849993,45.717161492231,44.8223416053724,44.8223416053724,17465.8612638427,0.0,1.0
2021-04-07,55.06,55.06,54.6019,54.82,28181,44.7898027003958,44.7898027003958,44.4171508911504,44.5945692705357,34642.8375757567,0.0,1.0
2021-04-08,55.79,56.22,55.77,55.8,26233,45.3836377162201,45.7334309447194,45.3673682637318,45.3917724424643,32248.1657189179,0.0,1.0
2021-04-09,55.37,55.37,54.98,55.13,9729,45.041979213965,45.041979213965,44.7247248904424,44.8467457841049,11959.8370098484,0.0,1.0
2021-04-12,54.3607,54.75,54.21,54.75,22974,44.220941294141,44.5376261868265,44.0983509696414,44.5376261868265,28241.8846196173,0.0,1.0
2021-04-13,54.37,54.68,54.27,54.47,27459,44.2285065895481,44.4806831031173,44.1471593271064,44.3098538519898,33755.2846596183,0.0,1.0
2021-04-14,54.82,55.23,54.82,54.99,35621,44.5945692705357,44.9280930465466,44.5945692705357,44.7328596166866,43788.8122240527,0.0,1.0
2021-04-15,55.32,55.4,55.0,55.26,15232,45.0013055827442,45.0663833926975,44.7409943429307,44.9524972252791,18724.6620756512,0.0,1.0
2021-04-16,55.78,55.78,55.31,55.48,13191,45.3755029899759,45.3755029899759,44.9931708565,45.1314612026509,16215.6655357087,0.0,1.0
2021-04-19,56.19,56.19,55.79,55.96,52622,45.7090267659869,45.7090267659869,45.3836377162201,45.521928062371,64688.1018740098,0.0,1.0
2021-04-20,55.91,56.21,55.68,56.13,7297,45.4812544311501,45.7252962184752,45.2941557275342,45.6602184085219,8970.18508180324,0.0,1.0
2021-04-21,56.3,56.4272,55.9,55.91,23239,45.7985087546727,45.9019824724986,45.473119704906,45.4812544311501,28567.6485015795,0.0,1.0
2021-04-22,56.5126,56.905,56.24,56.59,11324,45.9714530346238,46.290659692445,45.7497003972077,46.0344158157536,13920.5667899602,0.0,1.0
2021-04-23,57.1257,57.14,56.81,56.81,5794,46.4701931006538,46.4818257591829,46.2133797931254,46.2133797931254,7122.5506871273,0.0,1.0
2021-04-26,57.0925,57.14,56.63,56.64,7078,46.4431858095231,46.4818257591829,46.0669547207303,46.0750894469745,8700.96889255904,0.0,1.0
2021-04-27,56.81,57.48,56.73,57.14,25781,46.2133797931254,46.7584064514847,46.148301983172,46.4818257591829,31692.5231730806,0.0,1.0
2021-04-28,57.2,57.37,56.97,57.0,13826,46.530634116648,46.6689244627988,46.3435354130321,46.3679395917646,16996.2695547501,0.0,1.0
2021-04-29,56.73,57.1,56.3,57.1,3472,46.148301983172,46.4492868542063,45.7985087546727,46.4492868542063,4268.12150253814,0.0,1.0
2021-04-30,56.13,56.57,56.11,56.42,6898,45.6602184085219,46.0181463632653,45.6439489560335,45.8961254696028,8479.69531235832,0.0,1.0
2021-05-03,56.05,56.29,55.9566,56.14,8520,45.5951405985685,45.7903740284286,45.519162255448,45.668353134766,10473.6161295003,0.0,1.0
2021-05-04,55.41,56.03,55.15,56.03,55916,45.0745181189417,45.5788711460802,44.8630152365933,45.5788711460802,68737.4083916828,0.0,1.0
2021-05-05,55.49,56.068,55.49,55.63,11796,45.139595928895,45.609783105808,45.139595928895,45.2534820963134,14500.7952891532,0.0,1.0
2021-05-06,55.07,55.49,55.07,55.24,11113,44.7979374266399,45.139595928895,44.7979374266399,44.9362277727908,13661.1849820583,0.0,1.0
2021-05-07,54.8,55.21,54.6641,54.81,25413,44.5782998180473,44.9118235940583,44.4677488883891,44.5864345442915,31240.141631337,0.0,1.0
2021-05-10,53.6893,54.76,53.66,54.76,18727,43.6747757741075,44.5457609130707,43.6509410262121,44.5457609130707,23021.0574245483,0.0,1.0
2021-05-11,53.7049,53.8,52.96,52.96,37131,43.6874659470484,43.7648271936304,43.0815101891202,43.0815101891202,45645.0517024031,0.0,1.0
2021-05-12,53.18,53.67,53.0,53.67,6270,43.2604741664919,43.6590757524562,43.1140490940969,43.6590757524562,7707.69637699141,0.0,1.0
2021-05-13,52.557,53.24,52.2404,53.1,22499,42.7536807214802,43.309282523957,42.4961352885898,43.1953963565386,27657.968227421,0.0,1.0
2021-05-14,53.32,53.51,52.74,52.74,43612,43.3743603339103,43.5289201325495,42.9025462117485,42.9025462117485,53612.1298872965,0.0,1.0
2021-05-17,53.75,53.915,53.46,53.46,22578,43.7241535624096,43.8583765454384,43.4882465013287,43.4882465013287,27755.0827431757,0.0,1.0
2021-05-18,54.8092,54.99,54.26,54.31,37347,44.585783766192,44.7328596166866,44.1390246008622,44.1796982320831,45910.579998644,0.0,1.0
2021-05-19,55.51,55.51,54.31,54.31,60281,45.1558653813834,45.1558653813834,44.1796982320831,44.1796982320831,74103.29271155,0.0,1.0
2021-05-20,55.5831,55.71,55.29,55.51,21701,45.2153302302282,45.3185599062667,44.9769014040116,45.1558653813834,26676.9886885312,0.0,1.0
2021-05-21,55.3049,55.74,55.15,55.74,9525,44.9890221461155,45.3429640849993,44.8630152365933,45.3429640849993,11709.0602856209,0.0,1.0
2021-05-24,55.81,56.0,55.61,55.61,12553,45.3999071687084,45.5544669673477,45.2372126438251,45.2372126438251,15431.373623664,0.0,1.0
2021-05-25,56.57,56.93,56.11,56.37,14700,46.0181463632653,46.3109965080554,45.6439489560335,45.8554518383819,18070.6757163913,0.0,1.0
2021-05-26,57.2255,57.3,56.89,56.89,15037,46.5513776685706,46.6119813790897,46.2784576030787,46.2784576030787,18484.9490304338,0.0,1.0
2021-05-27,57.69,57.88,57.03,57.09,15048,46.9292357026123,47.0837955012515,46.3923437704971,46.4411521279621,18498.4713047793,0.0,1.0
2021-05-28,56.47,57.38,56.312,56.74,21361,45.9367991008236,46.677059189043,45.8082704261657,46.1564367094162,26259.0274814854,0.0,1.0
2021-06-01,57.69,57.96,57.32,57.54,13809,46.9292357026123,47.1488733112048,46.628250831578,46.8072148089497,16975.3714943978,0.0,1.0
2021-06-02,57.81,57.9877,57.37,57.78,28318,47.0268524175423,47.1714065029012,46.6689244627988,47.0024482388098,34811.2513562428,0.0,1.0
2021-06-03,57.4957,57.8865,57.4,57.4,4273,46.771177971688,47.0890830733102,46.6933286415313,46.6933286415313,5252.78893443131,0.0,1.0
2021-06-04,57.56,57.82,57.52,57.52,13987,46.8234842614381,47.0349871437865,46.7909453564614,46.7909453564614,17194.1864792629,0.0,1.0
2021-06-07,57.42,57.8371,57.4,57.46,7298,46.7095980940197,47.048897525664,46.6933286415313,46.7421369989964,8971.41437947101,0.0,1.0
2021-06-08,57.39,57.57,56.7485,57.28,18962,46.6851939152872,46.8316189876822,46.1633512267237,46.5957119266013,23309.942376477,0.0,1.0
2021-06-09,57.32,57.76,57.32,57.62,14404,46.628250831578,46.9861787863214,46.628250831578,46.8722926189031,17706.8036067279,0.0,1.0
2021-06-10,57.4209,57.72,57.28,57.34,5671,47.1655389248613,47.4112197256224,47.0498036362379,47.0990876484267,6904.06452089443,0.559587,1.0
2021-06-11,57.31,57.52,57.14,57.23,10217,47.0744456423323,47.2469396849931,46.9348076077974,47.0087336260806,12438.5165244187,0.0,1.0
2021-06-14,57.41,57.97,57.31,57.36,10181,47.156585662647,47.6165697764091,47.0744456423323,47.1155156524896,12394.6889238628,0.0,1.0
2021-06-15,56.5669,57.75,56.44,57.3,17536,46.464063151374,47.4358617317168,46.3598274655947,47.0662316403008,21348.9112040919,0.0,1.0
2021-06-16,54.47,56.1,54.45,56.0,102515,44.7416690653959,46.0805513965249,44.725241061333,45.9984113762102,124805.179749514,0.0,1.0
2021-06-17,56.16,56.45,55.79,55.79,7989,46.1298354087137,46.3680414676262,45.8259173335494,45.8259173335494,9726.07502335137,0.0,1.0
2021-06-18,55.93,55.93,55.29,55.29,1993,45.94091336199,45.94091336199,45.4152172319761,45.4152172319761,2426.34466410555,0.0,1.0
2021-06-21,55.69,55.82,55.45,55.5,8738,45.7437773132348,45.8505593396439,45.5466412644796,45.5877112746369,10637.9326015827,0.0,1.0
2021-06-22,56.16,56.31,55.8,55.8,5715,46.1298354087137,46.2530454391857,45.8341313355809,45.8341313355809,6957.63158824047,0.0,1.0
2021-06-23,56.71,57.0,56.35,56.35,5291,46.5816055204443,46.8198115793569,46.2859014473116,46.2859014473116,6441.43984836051,0.0,1.0
2021-06-24,57.12,57.43,57.08,57.08,5450,46.9183796037344,47.1730136667099,46.8855235956086,46.8855235956086,6635.0117508155,0.0,1.0
2021-06-25,57.64,57.83,57.59,57.59,6885,47.3455077093707,47.5015737479685,47.3044376992134,47.3044376992134,8382.02860630544,0.0,1.0
2021-06-28,58.48,58.48,57.84,57.95,6101,48.0354838800138,48.0354838800138,47.50978775,47.6001417723461,7427.56086086704,0.0,1.0
2021-06-29,57.9022,58.0,57.854,57.94,6001,47.5608788426357,47.6412117825035,47.5212873528441,47.5919277703147,7305.81752598969,0.0,1.0
2021-06-30,57.765,57.93,57.39,57.39,52840,47.448182734764,47.5837137682832,47.140157658584,47.140157658584,64329.178149191,0.0,1.0
2021-07-01,57.61,57.99,57.352,57.98,13482,47.3208657032763,47.632997780472,47.1089444508645,47.6247837784405,16413.4364081641,0.0,1.0
2021-07-02,56.68,56.771,56.55,56.65,8343,46.5569635143499,46.6317109328363,46.4501814879409,46.5323215082555,10157.0464288172,0.0,1.0
2021-07-06,56.16,56.5,56.0606,56.45,30649,46.1298354087137,46.4091114777835,46.0481882285209,46.3680414676262,37313.1147065585,0.0,1.0
2021-07-07,56.64,56.98,56.3495,56.96,15804,46.5241075062241,46.8033835752939,46.28549074721,46.786955571231,19240.3166440161,0.0,1.0
2021-07-08,55.3097,55.33,54.87,55.26,12051,45.4313988159781,45.448073240102,45.0702291466546,45.3905752258817,14671.2892860693,0.0,1.0
2021-07-09,56.14,56.25,55.81,56.03,11096,46.1134074046508,46.2037614269969,45.8423453376124,46.0230533823046,13508.6404379906,0.0,1.0
2021-07-12,56.41,56.9099,56.28,56.39,22651,46.3351854595003,46.7458034210533,46.2284034330913,46.3187574554374,27576.0827830682,0.0,1.0
2021-07-13,56.86,57.08,56.595,56.75,7072,46.7048155509163,46.8855235956086,46.4871444970825,46.6144615285702,8609.68864252609,0.0,1.0
2021-07-14,56.84,57.39,56.7,57.03,47155,46.6883875468534,47.140157658584,46.5733915184129,46.8444535854512,57408.0695614137,0.0,1.0
2021-07-15,56.75,57.4,56.7,57.0,5802,46.6144615285702,47.1483716606155,46.5733915184129,46.8198115793569,7063.54828958376,0.0,1.0
2021-07-16,56.2783,57.02,56.07,56.85,14522,46.2270070527459,46.8362395834198,46.0559093904305,46.6966015488849,17679.5670908886,0.0,1.0
2021-07-19,55.42,55.42,54.9301,55.41,75046,45.5219992583852,45.5219992583852,45.1195952988637,45.5137852563537,91363.503092055,0.0,1.0
2021-07-20,54.63,54.76,54.35,54.46,18534,44.8730930978994,44.9798751243084,44.6431010410183,44.7334550633645,22563.9096861678,0.0,1.0
2021-07-21,55.95,55.95,54.79,54.79,5043,45.9573413660529,45.9573413660529,45.0045171304028,45.0045171304028,6139.51637786469,0.0,1.0
2021-07-22,55.58,55.885,55.58,55.67,3686,45.6534232908887,45.9039503528484,45.6534232908887,45.7273493091719,4487.45932357906,0.0,1.0
2021-07-23,53.94,54.12,53.44,54.12,29680,44.3063269577282,44.4541789942946,43.8956268561549,44.4541789942946,36133.421791597,0.0,1.0
2021-07-26,51.48,51.95,51.33,51.84,43433,42.2856824579876,42.6717405534665,42.1624724275156,42.5813865311203,52876.7826372787,0.0,1.0
2021-07-27,48.4,49.28,48.01,48.92,55589,39.755769832296,40.478602011065,39.4354237530688,40.1828979379322,67675.9024249692,0.0,1.0
2021-07-28,51.78,52.205,50.28,50.39,27713,42.5321025189315,42.8811976052688,41.3000022142116,41.3903562365577,33738.7303945596,0.0,1.0
2021-07-29,51.57,52.2357,51.48,52.2357,6424,42.3596084762708,42.9064145915055,42.2856824579876,42.9064145915055,7820.79183252086,0.0,1.0
2021-07-30,52.2,52.644,51.125,51.125,14819,42.8770906042531,43.2417922944502,41.9940853858705,41.9940853858705,18041.1447954743,0.0,1.0
2021-08-02,52.9,53.19,52.73,52.74,13772,43.4520707464557,43.6902768053683,43.3124327119208,43.3206467139523,16766.4920793084,0.0,1.0
2021-08-03,52.66,52.85,52.365,52.37,5847,43.2549346977006,43.4110007362984,43.0126216377723,43.016728638788,7118.33279027856,0.0,1.0
2021-08-04,53.33,53.68,53.14,53.14,7611,43.8052728338088,44.0927629049101,43.6492067952109,43.6492067952109,9265.88521751499,0.0,1.0
2021-08-05,52.55,52.95,51.98,52.4,16188,43.1645806753544,43.4931407566131,42.6963825595609,43.0413706448824,19707.8110499452,0.0,1.0
2021-08-06,52.12,52.73,51.79,52.35,20639,42.8113785880014,43.3124327119208,42.540316520963,43.0003006347251,25126.6068853359,0.0,1.0
2021-08-09,53.4,53.52,53.27,53.27,16014,43.8627708480291,43.9613388724066,43.75598882162,43.75598882162,19495.9776472586,0.0,1.0
2021-08-10,54.05,54.12,53.72,53.885,34905,44.3966809800743,44.4541789942946,44.125618913036,44.2611499465552,42494.5110389385,0.0,1.0
2021-08-11,54.5,54.92,54.23,54.66,10269,44.7663110714903,45.1112991568119,44.5445330166407,44.8977351039938,12501.8230585549,0.0,1.0
2021-08-12,53.33,53.87,53.3,53.67,22864,43.8052728338088,44.248828943508,43.7806308277144,44.0845489028786,27835.396086357,0.0,1.0
2021-08-13,53.92,54.13,53.825,54.13,4467,44.2898989536653,44.4623929963261,44.2118659343664,44.4623929963261,5438.27476897116,0.0,1.0
2021-08-16,53.226,53.41,53.21,53.4,4923,43.7198472126815,43.8709848500605,43.7067048094312,43.8627708480291,5993.42437601187,0.0,1.0
2021-08-17,51.65,52.835,51.14,51.87,32820,42.4253204925225,43.3986797332512,42.0064063889177,42.6060285372147,39956.1625067458,0.0,1.0
2021-08-18,51.93,52.51,51.93,52.03,13559,42.6553125494035,43.1317246672286,42.6553125494035,42.7374525697182,16507.1787760197,0.0,1.0
2021-08-19,50.89,51.69,50.7401,51.5,18056,41.8010563381311,42.4581765006483,41.6779284476794,42.3021104620505,21981.976545454,0.0,1.0
2021-08-20,49.75,50.48,49.68,50.17,44723,40.8646601065439,41.4642822548409,40.8071620923237,41.2096481918655,54447.2716571966,0.0,1.0
2021-08-23,52.01,52.1299,50.505,50.53,11983,42.7210245656553,42.8195104500125,41.4848172599196,41.5053522649983,14588.5038183527,0.0,1.0
2021-08-24,53.38,53.38,52.35,52.35,24393,43.8463428439661,43.8463428439661,43.0003006347251,43.0003006347251,29696.8516766316,0.0,1.0
2021-08-25,52.75,53.4,52.7,52.99,25425,43.3288607159838,43.8627708480291,43.2877907058264,43.5259967647389,30953.2428925658,0.0,1.0
2021-08-26,52.49,53.3038,52.49,52.71,6844,43.1152966631656,43.7837521484864,43.1152966631656,43.2960047078579,8332.11383900574,0.0,1.0
2021-08-27,52.8,53.25,52.36,52.36,5744,43.3699307261411,43.7395608175571,43.0085146367566,43.0085146367566,6992.9371553549,0.0,1.0
2021-08-30,53.03,53.3709,52.62,52.62,15130,43.5588527728648,43.8388681021175,43.2220786895747,43.2220786895747,18419.7665669428,0.0,1.0
2021-08-31,53.49,53.6,53.29,53.29,3222,43.9366968663122,44.0270508886584,43.7724168256829,43.7724168256829,3922.57024974817,0.0,1.0
2021-09-01,54.28,54.6608,53.42,53.42,25678,44.5856030267981,44.8983922241563,43.879198852092,43.879198852092,31261.2535298055,0.0,1.0
2021-09-02,54.5948,55.0,54.28,54.28,8388,44.8441798107486,45.1770111730636,44.5856030267981,44.5856030267981,10211.830929512,0.0,1.0
2021-09-03,54.8,55.0,54.66,54.75,7502,45.0127311324343,45.1770111730636,44.8977351039938,44.971661122277,9133.18498249869,0.0,1.0
2021-09-07,55.33,55.5,55.0,55.0,26830,45.448073240102,45.5877112746369,45.1770111730636,45.1770111730636,32663.7367475926,0.0,1.0
2021-09-08,54.1293,55.03,54.11,54.72,13510,44.4618180161839,45.201653179158,44.4459649922631,44.9470191161826,16447.5245419298,0.0,1.0
2021-09-09,54.59,54.6,53.94,53.94,5581,44.8402370897735,44.848451091805,44.3063269577282,44.3063269577282,6794.49551950482,0.0,1.0
2021-09-10,54.74,55.11,54.42,55.11,24672,44.9634471202455,45.2673651954098,44.7005990552386,45.2673651954098,30036.5155809394,0.0,1.0
2021-09-13,54.475,54.704,54.0535,54.36,5004,44.7457760664117,44.9338767129322,44.3995558807854,44.6513150430498,6092.03647726251,0.0,1.0
2021-09-14,53.2294,54.09,53.16,54.09,12362,43.7226399733722,44.4295369882002,43.6656347992739,44.4295369882002,15049.9110575378,0.0,1.0
2021-09-15,53.21,53.28,52.92,53.28,5533,43.7067048094312,43.7642028236515,43.4684987505187,43.7642028236515,6736.05871876369,0.0,1.0
2021-09-16,51.34,51.92,51.21,51.92,49504,42.170686429547,42.6470985473721,42.063904403138,42.6470985473721,60267.8204976827,0.0,1.0
2021-09-17,51.56,51.69,51.5,51.69,5097,42.3513944742393,42.4581765006483,42.3021104620505,42.4581765006483,6205.25777869845,0.0,1.0
2021-09-20,49.49,50.2,49.16,49.95,18157,40.6510960537258,41.2342901979599,40.3800339866874,41.0289401471732,22104.9373136802,0.0,1.0
2021-09-21,50.49,50.83,50.21,50.21,34865,41.4724962568724,41.7517723259423,41.2425041999914,41.2425041999914,42445.8137049876,0.0,1.0
2021-09-22,51.8006,52.12,51.37,51.37,4338,42.5490233631164,42.8113785880014,42.1953284356414,42.1953284356414,5281.22586697937,0.0,1.0
2021-09-23,51.62,51.81,51.58,51.77,5644,42.4006784864281,42.5567445250259,42.3678224783022,42.5238885169001,6871.19382047755,0.0,1.0
2021-09-24,50.0,50.38,50.0,50.38,5662,41.0700101573306,41.3821422345263,41.0700101573306,41.3821422345263,6893.10762075547,0.0,1.0
2021-09-27,49.75,49.85,49.415,49.68,8309,40.8646601065439,40.9468001268586,40.5894910384898,40.8071620923237,10115.6536949589,0.0,1.0
2021-09-28,49.7502,50.05,49.6147,50.05,5827,40.8648243865845,41.1110801674879,40.7535246590582,41.1110801674879,7093.9841233031,0.0,1.0
2021-09-29,49.31,49.75,49.105,49.75,11183,40.5032440171594,40.8646601065439,40.3348569755143,40.8646601065439,13614.5571393339,0.0,1.0
2021-09-30,50.88,51.07,50.53,50.53,5794,41.7928423360996,41.9489083746974,41.5053522649983,41.5053522649983,7053.80882279357,0.0,1.0
2021-10-01,50.33,50.76,50.07,50.76,4791,41.341072224369,41.694274311722,41.1275081715508,41.694274311722,5832.72317397376,0.0,1.0
2021-10-04,49.3899,50.0,49.05,49.75,17746,40.5688738933908,41.0700101573306,40.2896799643413,40.8646601065439,21604.5722073343,0.0,1.0
2021-10-05,50.0076,50.165,49.42,49.42,14361,41.0762527988745,41.2055411908498,40.5935980395055,40.5935980395055,17483.560321736,0.0,1.0
2021-10-06,49.92,50.12,49.29,50.04,29384,41.0042981410788,41.1685781817082,40.4868160130965,41.1028661654564,35773.0615203601,0.0,1.0
2021-10-07,51.08,51.4299,49.71,50.8,32698,41.9571223767289,42.2445303078099,40.8318040984181,41.7271303198479,39807.6356381954,0.0,1.0
2021-10-08,50.415,50.82,50.0201,50.14,9991,41.4108912416364,41.7435583239108,41.0865203014138,41.1850061857711,12163.3765875959,0.0,1.0
2021-10-11,49.7514,50.6,49.46,50.31,24728,40.8658100668283,41.5628502792185,40.6264540476314,41.324644220306,30104.6918484707,0.0,1.0
2021-10-12,49.6421,50.399,49.6421,50.26,32619,40.7760310246244,41.3977488383861,40.7760310246244,41.2835742101487,39711.4584036423,0.0,1.0
2021-10-13,50.3588,50.498,50.01,50.01,17449,41.3647285502196,41.4790674584976,41.078224159362,41.078224159362,21242.9945027485,0.0,1.0
2021-10-14,50.27,50.62,50.22,50.34,10353,41.2917882121802,41.5792782832815,41.2507182020228,41.3492862264004,12604.0874598519,0.0,1.0
2021-10-15,50.0942,50.6202,49.92,50.6202,38221,41.147386056467,41.5794425633221,41.0042981410788,41.5794425633221,46531.5200234713,0.0,1.0
2021-10-18,50.5,50.8134,49.97,49.97,6423,41.4807102589039,41.73813708257,41.0453681512362,41.0453681512362,7819.57439917209,0.0,1.0
2021-10-19,51.55,51.56,51.1301,51.27,5020,42.3431804722078,42.3513944742393,41.9982745269066,42.1131884153268,6111.5154108429,0.0,1.0
2021-10-20,51.6502,51.8,51.31,51.57,14623,42.4254847725631,42.5485305229945,42.1460444234526,42.3596084762708,17802.5278591147,0.0,1.0
2021-10-21,51.4389,51.549,51.18,51.39,3625,42.2519229096382,42.3423590720047,42.0392623970436,42.2117564397044,4413.19588930389,0.0,1.0
2021-10-22,51.1,51.63,50.88,51.52,10539,41.9735503807918,42.4088924884595,41.7928423360996,42.3185384661134,12830.5300627238,0.0,1.0
2021-10-25,51.35,51.35,50.94,51.19,2541,42.1789004315785,42.1789004315785,41.8421263482884,42.047476399075,3093.49813923343,0.0,1.0
2021-10-26,50.67,51.12,50.51,50.98,5727,41.6203482934388,41.9899783848548,41.4889242609353,41.8749823564143,6972.24078842575,0.0,1.0
2021-10-27,50.0258,50.3997,50.0,50.32,2050,41.0912022825718,41.3983238185283,41.0700101573306,41.3328582223375,2495.73836498564,0.0,1.0
2021-10-28,49.4282,49.54,49.3,49.54,5475,40.6003335211713,40.6921660638831,40.4950300151279,40.6921660638831,6665.44758453484,0.0,1.0
2021-10-29,49.3875,49.78,49.3875,49.47,13753,40.5669025329033,40.8893021126383,40.5669025329033,40.6346680496629,16743.3608456817,0.0,1.0
2021-11-01,53.2,53.33,49.19,49.19,163533,43.6984908073997,43.8052728338088,40.4046759927818,40.4046759927818,199090.527824974,0.0,1.0
2021-11-02,51.35,51.94,51.35,51.81,39384,42.1789004315785,42.663526551435,42.1789004315785,42.5567445250259,47947.3950080949,0.0,1.0
2021-11-03,51.82,51.94,50.92,51.94,16298,42.5649585270574,42.663526551435,41.8256983442255,42.663526551435,19841.7287183103,0.0,1.0
2021-11-04,52.0,52.46,51.79,52.07,37581,42.7128105636238,43.0906546570712,42.540316520963,42.7703085778441,45752.3626802563,0.0,1.0
2021-11-05,50.9,51.5,50.9,51.5,7434,41.8092703401625,42.3021104620505,41.8092703401625,42.3021104620505,9050.39951478209,0.0,1.0
2021-11-08,51.65,51.7,51.19,51.21,22318,42.4253204925225,42.4663905026798,42.047476399075,42.063904403138,27170.6774779266,0.0,1.0
2021-11-09,51.679,51.77,51.37,51.77,9328,42.4491410984137,42.5238885169001,42.1953284356414,42.5238885169001,11356.2182773591,0.0,1.0
2021-11-10,51.3138,51.74,51.14,51.6,6188,42.1491657442246,42.4992465108057,42.0064063889177,42.3842504823652,7533.47756221032,0.0,1.0
2021-11-11,53.24,53.24,52.54,52.63,17212,43.7313468155256,43.7313468155256,43.156366673323,43.2302926916062,20954.4627990892,0.0,1.0
2021-11-12,53.19,53.2,52.91,52.91,17497,43.6902768053683,43.6984908073997,43.4602847484872,43.4602847484872,21301.4313034896,0.0,1.0
2021-11-15,53.06,53.195,53.06,53.19,20359,43.5834947789592,43.694383806384,43.5834947789592,43.6902768053683,24785.7255476794,0.0,1.0
2021-11-16,53.165,53.2,52.565,53.2,11781,43.6697418002896,43.6984908073997,43.1769016784016,43.6984908073997,14342.5822819004,0.0,1.0
2021-11-17,53.1402,53.45,52.6945,53.45,9621,43.6493710752516,43.9038408581864,43.2832730047091,43.9038408581864,11712.9262485497,0.0,1.0
2021-11-18,52.02,52.39,51.45,52.39,9308,42.7292385676867,43.033156642851,42.2610404518932,43.033156642851,11331.8696103836,0.0,1.0
2021-11-19,52.52,52.75,52.27,52.27,3066,43.13993866926,43.3288607159838,42.9345886184734,42.9345886184734,3732.65064733951,0.0,1.0
2021-11-22,52.1081,52.4,52.08,52.34,13181,42.8016039255839,43.0413706448824,42.7785225798755,42.9920866326936,16046.9889701833,0.0,1.0
2021-11-23,51.845,52.19,51.62,52.12,27698,42.5854935321361,42.8688766022216,42.4006784864281,42.8113785880014,33720.468894328,0.0,1.0
2021-11-24,52.0043,52.18,51.5416,51.89,4114,42.7163425844973,42.8606626001902,42.3362807105014,42.6224565412777,5008.52079685412,0.0,1.0
2021-11-26,51.5,51.77,51.3,51.75,5633,42.3021104620505,42.5238885169001,42.1378304214212,42.5074605128371,6857.80205364104,0.0,1.0
2021-11-29,51.695,51.87,51.6,51.62,6995,42.4622835016641,42.6060285372147,42.3842504823652,42.4006784864281,8515.94627467052,0.0,1.0
2021-11-30,51.7655,51.9418,51.28,51.65,7489,42.5201922159859,42.6650050718007,42.1214024173582,42.4253204925225,9117.35834896463,0.0,1.0
2021-12-01,50.7311,51.52,50.3,51.52,5193,41.6705358458511,42.3185384661134,41.3164302182746,42.3185384661134,6322.1313801807,0.0,1.0
2021-12-02,49.875,50.5,49.56,50.21,6384,40.9673351319372,41.4807102589039,40.7085940679461,41.2425041999914,7772.09449856994,0.0,1.0
2021-12-03,49.1786,50.33,49.0,50.33,4278,40.3953120304659,41.341072224369,40.248609954184,41.341072224369,5208.17986605297,0.0,1.0
2021-12-06,48.7,48.87,48.13,48.79,33333,40.00218989324,40.1418279277749,39.5339917774464,40.0761159115232,40580.7058146666,0.0,1.0
2021-12-07,49.4041,49.78,49.26,49.78,18090,40.5805377762755,40.8893021126383,40.4621740070021,40.8893021126383,22023.3692793123,0.0,1.0
2021-12-08,49.9599,50.27,49.38,49.49,10394,41.0370720091844,41.2917882121802,40.5607420313797,40.6510960537258,12654.0022271516,0.0,1.0
2021-12-09,50.0961,50.54,49.93,50.46,2836,41.148946716853,41.5135662670297,41.0125121431103,41.447854250778,3452.6409771216,0.0,1.0
2021-12-10,50.0768,50.1,49.88,49.88,2446,41.1330936929322,41.1521501776452,40.971442132953,40.971442132953,2977.84197109995,0.0,1.0
2021-12-13,47.31,48.15,47.0,48.15,18585,40.3196298585484,41.0355142187509,40.0554344399023,41.0355142187509,21807.1533167506,1.776462,1.0
2021-12-14,46.9877,47.0,46.57,46.72,27257,40.044951847485,40.0554344399023,39.6889698269415,39.8168063198348,31982.6514907006,0.0,1.0
2021-12-15,45.989,46.39,45.37,46.39,40136,39.1938164778014,39.5355660354695,38.666277883795,39.5355660354695,47094.5335227926,0.0,1.0
2021-12-16,46.4116,47.5493,46.2701,46.84,8696,39.5539744904461,40.5235716768776,39.4333820654834,39.9190755141494,10203.6591467562,0.0,1.0
2021-12-17,46.44,46.635,45.996,46.15,6453,39.5781781997673,39.7443656405286,39.1997821808031,39.3310276468402,7571.78156324947,0.0,1.0
2021-12-20,45.35,45.41,44.86,45.38,20043,38.6492330180759,38.7003676152332,38.2316338079578,38.6748003166546,23517.9324147233,0.0,1.0
2021-12-21,46.1056,46.24,45.66,45.66,11231,39.2931880449438,39.4077295425762,38.9134284367221,38.9134284367221,13178.1618994041,0.0,1.0
2021-12-22,46.5,46.59,46.06,46.06,7350,39.6293127969246,39.7060146926606,39.2543257511042,39.2543257511042,8624.29792187876,0.0,1.0
2021-12-23,46.93,47.38,46.4,46.93,21023,39.9957774098854,40.3792868885653,39.544088468329,39.9957774098854,24667.8388043071,0.0,1.0
2021-12-27,47.443,47.58,47.0,47.0,8092,40.4329782155805,40.5497355457564,40.0554344399023,40.0554344399023,9494.94133113509,0.0,1.0
2021-12-28,47.08,47.41,46.9525,47.18,19117,40.1236139027787,40.404854187144,40.0149528838194,40.2088382313742,22431.3882139532,0.0,1.0
2021-12-29,46.56,46.65,46.22,46.63,25486,39.6804473940819,39.7571492898179,39.3906846768571,39.7401044240988,29904.6063723812,0.0,1.0
2021-12-30,47.7124,47.94,46.27,46.54,31251,40.6625725568169,40.8565431287003,39.4332968411548,39.6634025283628,36669.1067151882,0.0,1.0
2021-12-31,47.93,48.2699,47.74,47.98,11114,40.8480206958408,41.137698188737,40.6860944715092,40.8906328601385,13040.8771569742,0.0,1.0
2022-01-03,48.329,48.53,47.83,48.12,16863,41.188065766937,41.359366667414,40.7627963672452,41.0099469201723,19786.6035179104,0.0,1.0
2022-01-04,48.1324,48.25,47.874,48.25,7383,41.0205147369181,41.1207385473465,40.8002950718273,41.1207385473465,8663.0192594872,0.0,1.0
2022-01-05,46.7208,47.53,46.68,47.22,27599,39.8174881144635,40.5071233814586,39.7827165883965,40.2429279628124,32383.945353188,0.0,1.0
2022-01-06,46.6831,46.95,46.4,46.72,8406,39.785358542583,40.0128222756045,39.544088468329,39.8168063198348,9863.38072534869,0.0,1.0
2022-01-07,46.6816,46.96,46.66,46.68,4255,39.7840801776541,40.021344708464,39.7656717226774,39.7827165883965,4992.7058037543,0.0,1.0
2022-01-10,46.9597,47.09,46.7001,47.03,6839,40.0210890354783,40.1321363356383,39.7998466784442,40.0810017384809,8024.70387588147,0.0,1.0
2022-01-11,47.8364,47.96,46.95,47.04,8509,40.7682507242753,40.8735879944194,40.0128222756045,40.0895241713405,9984.23823364169,0.0,1.0
2022-01-12,48.342,48.58,48.25,48.42,7022,41.1991449296544,41.4019788317117,41.1207385473465,41.2656199059589,8239.43129352825,0.0,1.0
2022-01-13,47.107,47.7,47.05,47.7,17789,40.1466244714995,40.652004740071,40.0980466042,40.652004740071,20873.1477186804,0.0,1.0
2022-01-14,47.5397,47.6,47.3799,47.46,15978,40.5153901413324,40.5667804114755,40.3792016642367,40.4474663514417,18748.1676456842,0.0,1.0
2022-01-18,47.5576,47.76,46.94,47.25,6601,40.530645296151,40.7031393372283,40.0042998427449,40.2684952613911,7745.44089555397,0.0,1.0
2022-01-19,47.7,48.05,47.66,48.05,4210,40.652004740071,40.9502898901554,40.6179150086328,40.9502898901554,4939.9039797428,0.0,1.0
2022-01-20,47.845,48.8941,47.79,48.54,11303,40.7755800165345,41.6696684478303,40.728706635807,41.3678891002735,13262.6448178226,0.0,1.0
2022-01-21,47.21,47.72,46.8501,47.72,14913,40.2344055299529,40.6690496057901,39.9276831713376,40.6690496057901,17498.524477412,0.0,1.0
2022-01-24,46.46,46.6,45.495,46.6,13708,39.5952230654864,39.7145371255201,38.7728082945394,39.7145371255201,16084.6089677706,0.0,1.0
2022-01-25,46.0681,46.22,45.76,46.05,6220,39.2612289217205,39.3906846768571,38.9986527653176,39.2458033182447,7298.38545225657,0.0,1.0
2022-01-26,45.34,46.23,45.26,46.23,5951,38.6407105852164,39.3992071097166,38.5725311223399,39.3992071097166,6982.74788205448,0.0,1.0
2022-01-27,44.3,45.04,44.3,45.04,8634,37.7543775678228,38.3850375994297,37.7543775678228,38.3850375994297,10130.909967007,0.0,1.0
2022-01-28,44.2797,44.29,43.72,44.12,8221,37.7370770291179,37.7458551349632,37.2600764619687,37.6009737763508,9646.30655996806,0.0,1.0
2022-01-31,45.81,46.0,44.2,44.82,10349,39.0412649296154,39.2031911539469,37.6691532392272,38.1975440765196,12143.2461487787,0.0,1.0
2022-02-01,46.2228,46.29,45.74,46.18,4540,39.3930709580578,39.450341706874,38.9816078995985,39.3565949454189,5327.11735582715,0.0,1.0
2022-02-02,45.7,46.4,45.46,46.4,6107,38.9475181681603,39.544088468329,38.742979779531,39.544088468329,7165.79420529436,0.0,1.0
2022-02-03,45.26,45.56,45.09,45.4,13993,38.5725311223399,38.8282041081265,38.4276497637275,38.6918451823737,16419.0205198435,0.0,1.0
2022-02-04,45.5323,45.67,45.01,45.28,6503,38.8045969691056,38.9219508695816,38.3594703008511,38.589575988059,7630.45025659558,0.0,1.0
2022-02-07,45.595,45.81,45.39,45.69,47001,38.858032623135,39.0412649296154,38.6833227495141,38.9389957353007,55149.7451192141,0.0,1.0
2022-02-08,46.2267,46.26,45.65,45.69,14550,39.396394706873,39.4247744082953,38.9049060038625,38.9389957353007,17072.5897637192,0.0,1.0
2022-02-09,46.9481,47.04,46.42,46.42,8164,40.0112030133612,40.0895241713405,39.5611333340482,39.5611333340482,9579.42424955349,0.0,1.0
2022-02-10,46.86,47.37,46.42,46.42,20021,39.9361203798685,40.3707644557057,39.5611333340482,39.5611333340482,23492.118189651,0.0,1.0
2022-02-11,45.5842,46.0,45.39,45.89,4886,38.8488283956467,39.2031911539469,38.6833227495141,39.1094443924918,5733.10471378226,0.0,1.0
2022-02-14,45.0875,45.34,44.92,45.34,2180,38.4255191555126,38.6407105852164,38.2827684051151,38.6407105852164,2557.95502989057,0.0,1.0
2022-02-15,46.1739,46.24,45.46,45.48,3907,39.3513962613745,39.4077295425762,38.742979779531,38.7600246452501,4584.37169806535,0.0,1.0
2022-02-16,46.29,46.46,45.77,45.85,12323,39.450341706874,39.5952230654864,39.0071751981772,39.0753546610536,14459.4861620832,0.0,1.0
2022-02-17,45.6729,46.14,45.54,45.77,23828,38.9244223751109,39.3225052139806,38.8111592424074,39.0071751981772,27959.1525010241,0.0,1.0
2022-02-18,45.3907,45.62,45.21,45.49,5198,38.6839193198143,38.8793387052839,38.5299189580422,38.7685470781097,6099.19736026201,0.0,1.0
2022-02-22,44.2434,44.7,44.2,44.63,3872,37.7061405978377,38.0952748822049,37.6691532392272,38.035617852188,4543.30361272307,0.0,1.0
2022-02-23,43.8153,44.6,43.815,44.6,4648,37.3412952471202,38.0100505536094,37.3410395741344,38.0100505536094,5453.84173345476,0.0,1.0
2022-02-24,43.4174,43.4174,42.21,42.22,11018,37.0021876436386,37.0021876436386,35.9731891001761,35.9817115330356,12928.2332657497,0.0,1.0
2022-02-25,44.0163,44.02,43.27,43.69,3210,37.5125961475972,37.5157494477553,36.8765669832887,37.23450916339,3766.53011282052,0.0,1.0
2022-02-28,43.52,43.56,42.8,42.83,4174,37.0896278047776,37.1237175362158,36.4760126388897,36.5015799374684,4897.6625205336,0.0,1.0
2022-03-01,43.28,43.72,43.02,43.26,9817,36.8850894161483,37.2600764619687,36.6635061617999,36.8680445504292,11519.011251576,0.0,1.0
2022-03-02,43.0075,43.03,42.54,43.03,9425,36.6528531207255,36.6720285946595,36.2544293845413,36.6720285946595,11059.0486957425,0.0,1.0
2022-03-03,42.2558,42.9,42.2558,42.9,6749,36.0122218426728,36.5612369674853,36.0122218426728,36.5612369674853,7919.10022785847,0.0,1.0
2022-03-04,41.1165,41.5,40.9,41.5,8945,35.0412610669839,35.3680963671477,34.8567503955745,35.3680963671477,10495.8292396198,0.0,1.0
2022-03-07,40.26,40.73,40.13,40.56,12830,34.3113146925631,34.7118690369621,34.2005230653889,34.5669876783497,15054.3867126128,0.0,1.0
2022-03-08,39.62,39.8,39.15,39.8,4771,33.7658789895517,33.9192827810236,33.3653246451526,33.9192827810236,5598.16671908619,0.0,1.0
2022-03-09,40.245,40.245,39.63,39.87,6529,34.2985310432738,34.2985310432738,33.7744014224112,33.9789398110405,7660.95797713556,0.0,1.0
2022-03-10,38.98,39.27,38.85,39.27,6451,33.2204432865402,33.4675938394673,33.109651659366,33.4675938394673,7569.43481551563,0.0,1.0
2022-03-11,37.64,39.2,37.64,39.2,14289,32.07843728336,33.4079368094504,32.07843728336,33.4079368094504,16766.3391844525,0.0,1.0
2022-03-14,35.05,36.22,34.9709,36.16,25087,29.8711271727356,30.8682518173034,29.8037147288166,30.8171172201461,29436.4301994793,0.0,1.0
2022-03-15,34.3055,34.68,33.38,33.57,28669,29.2366320463419,29.5557971569321,28.4478808851902,28.6098071095217,33639.4553907948,0.0,1.0
2022-03-16,39.8718,39.89,37.042,37.54,35927,33.9804738489552,33.9959846767596,31.5687957983587,31.9932129547645,42155.8029169168,0.0,1.0
2022-03-17,38.82,39.01,38.15,39.01,15560,33.0840843607874,33.2460105851189,32.5130813591973,33.2460105851189,18257.6973693107,0.0,1.0
2022-03-18,41.04,41.46,39.01,39.19,8348,34.9760644556083,35.3340066357095,33.2460105851189,33.3994143765908,9795.32504106719,0.0,1.0
2022-03-21,40.29,40.53,39.58,40.34,4317,34.3368819911418,34.541420379771,33.7317892581134,34.3794941554395,5065.45498350348,0.0,1.0
2022-03-22,41.5081,41.86,40.87,41.25,31325,35.374999537764,35.6749039500917,34.8311830969959,35.1550355456589,36755.9363813404,0.0,1.0
2022-03-23,41.15,41.33,40.78,41.0,2817,35.0698112170634,35.2232150085353,34.7544812012599,34.9419747241701,3305.39418312006,0.0,1.0
2022-03-24,41.5351,41.68,41.37,41.53,7736,35.3980101064848,35.5215001586197,35.2573047399735,35.3936636657264,9077.22023451075,0.0,1.0
2022-03-25,40.7514,40.91,40.56,40.77,12806,34.7301070432816,34.8652728284341,34.5669876783497,34.7459587684003,15026.2257398067,0.0,1.0
2022-03-28,40.6968,40.6968,40.43,40.44,850,34.6835745598684,34.6835745598684,34.4561960511755,34.4647184840351,997.367786883938,0.0,1.0
2022-03-29,41.1421,41.63,41.1421,41.63,36828,35.0630784951043,35.4788879943219,35.0630784951043,35.4788879943219,43213.0127710138,0.0,1.0
2022-03-30,41.0098,41.63,41.0098,41.13,3793,34.9503267083724,35.4788879943219,34.9503267083724,35.0527663513443,4450.60707723621,0.0,1.0
2022-03-31,39.94,40.59,39.94,40.59,4733,34.0385968410574,34.5925549769284,34.0385968410574,34.5925549769284,5553.57851214315,0.0,1.0
2022-04-01,40.883,41.14,40.75,41.14,3953,34.8422622597133,35.0612887842038,34.7289139026812,35.0612887842038,4638.34689594377,0.0,1.0
2022-04-04,41.99,42.12,41.55,41.77,21317,35.7856955772659,35.8964872044401,35.4107085314455,35.5982020543557,25012.8107211822,0.0,1.0
2022-04-05,41.2478,42.19,41.2478,42.19,7415,35.1531606104298,35.9561442344569,35.1531606104298,35.9561442344569,8700.56722322871,0.0,1.0
2022-04-06,41.35,41.43,41.08,41.43,14454,35.2402598742544,35.3084393371309,35.0101541870465,35.3084393371309,16959.9458724947,0.0,1.0
2022-04-07,40.3908,41.01,40.07,41.01,11701,34.422788114366,34.9504971570296,34.1493884682316,34.9504971570296,13729.6476168576,0.0,1.0
2022-04-08,40.6859,40.84,40.27,40.55,6289,34.6742851080515,34.8056157984172,34.3198371254226,34.5584652454901,7379.34824907422,0.0,1.0
2022-04-11,39.73,40.1091,39.65,39.91,5358,33.8596257510067,34.1827111807124,33.7914462881303,34.0130295424787,6286.93717896958,0.0,1.0
2022-04-12,39.81,40.21,39.5871,40.21,6417,33.9278052138832,34.2687025282653,33.7378401854437,34.2687025282653,7529.54010404027,0.0,1.0
2022-04-13,40.1662,40.2,39.58,39.72,4071,34.2313742723405,34.2601800954058,33.7317892581134,33.8511033181472,4776.8050122406,0.0,1.0
2022-04-14,40.2732,40.51,40.2732,40.51,13529,34.3225643039377,34.5243755140519,34.3225643039377,34.5243755140519,15874.5750455915,0.0,1.0
2022-04-18,39.6506,40.01,39.53,39.6,3793,33.7919576341019,34.0982538710742,33.6891770938157,33.7488341238326,4450.60707723621,0.0,1.0
2022-04-19,39.9992,39.9992,39.54,39.54,4694,34.0890496435859,34.0890496435859,33.6976995266752,33.6976995266752,5507.81693133319,0.0,1.0
2022-04-20,38.89,39.63,38.87,39.63,3581,33.1437413908042,33.7744014224112,33.1266965250851,33.7744014224112,4201.85181744869,0.0,1.0
2022-04-21,37.21,38.52,37.06,38.5,57090,31.7119726703992,32.8284113750008,31.5841361775059,32.8113665092816,66987.914062593,0.0,1.0
2022-04-22,37.47,37.9,37.33,37.865,5767,31.9335559247476,32.3000205377084,31.8142418647139,32.2701920227,6766.84709054079,0.0,1.0
2022-04-25,36.7099,36.76,36.02,36.09,44928,31.2857658030929,31.3284631917193,30.6978031601123,30.7574601901292,52717.3410930843,0.0,1.0
2022-04-26,35.84,36.6,35.84,36.45,5569,30.5443993686404,31.1921042659664,30.5443993686404,31.0642677730731,6534.51906489017,0.0,1.0
2022-04-27,36.91,37.01,36.54,36.54,4550,31.4562996846126,31.5415240132081,31.1409696688091,31.1409696688091,5338.85109449638,0.0,1.0
2022-04-28,37.214,37.25,36.81,37.25,8313,31.715381643543,31.7460624018374,31.3710753560171,31.7460624018374,9754.25695572493,0.0,1.0
2022-04-29,37.6026,38.37,37.6026,38.3,4693,32.0465633844653,32.7005748821074,32.0465633844653,32.6409178520906,5506.64355746626,0.0,1.0
2022-05-02,37.6227,37.6227,37.08,37.5,3859,32.063693474513,32.063693474513,31.601181043225,31.9591232233263,4528.04975245308,0.0,1.0
2022-05-03,38.2446,38.25,37.9618,38.25,6851,32.5937035740486,32.5983056877928,32.3526891727805,32.5983056877928,8038.78436228455,0.0,1.0
2022-05-04,38.64,38.64,37.59,37.79,2231,32.9306805693154,32.9306805693154,32.0358251190623,32.2062737762533,2617.79709710361,0.0,1.0
2022-05-05,36.9275,37.74,36.635,37.74,4451,31.4712139421168,32.1636616119556,31.2219327809749,32.1636616119556,5222.68708167107,0.0,1.0
2022-05-06,36.1884,36.55,36.1,36.55,4517,30.8413209294672,31.1494921016687,30.7659826229888,31.1494921016687,5300.12975688794,0.0,1.0
2022-05-09,35.0657,35.45,35.0,35.45,8431,29.8845073923251,30.2120244871178,29.8285150084379,30.2120244871178,9892.71507202175,0.0,1.0
2022-05-10,35.34,35.81,35.2,35.81,5316,30.1182777256627,30.5188320700617,29.9989636656289,30.5188320700617,6237.65547655884,0.0,1.0
2022-05-11,34.915,35.76,34.91,35.6,4455,29.7560743291316,30.4762199057639,29.7518131127019,30.3398609800111,5227.38057713877,0.0,1.0
2022-05-12,34.8931,35.09,34.38,34.47,2628,29.7374102011692,29.9052169041738,29.3001241711455,29.3768260668815,3083.62652227175,0.0,1.0
2022-05-13,35.7513,35.7513,35.39,35.39,644,30.4688053891761,30.4688053891761,30.1608898899605,30.1608898899605,755.652770297949,0.0,1.0
2022-05-16,35.94,35.94,35.52,35.56,1395,30.6296236972359,30.6296236972359,30.2716815171347,30.3057712485729,1636.85654435658,0.0,1.0
2022-05-17,36.52,36.52,36.182,36.5,4002,31.12392480309,31.12392480309,30.8358665724371,31.1068799373709,4695.84221542297,0.0,1.0
2022-05-18,35.96,36.48,35.95,36.1,10219,30.646668562955,31.0898350716518,30.6381461300955,30.7659826229888,11990.7075460788,0.0,1.0
2022-05-19,36.8498,36.8498,36.53,36.53,2816,31.4049946387981,31.4049946387981,31.1324472359496,31.1324472359496,3304.22080925314,0.0,1.0
2022-05-20,36.6318,36.773,36.12,36.755,6387,31.2192056024598,31.3395423544367,30.7830274887079,31.3242019752895,7494.33888803261,0.0,1.0
2022-05-23,36.8016,36.8016,36.63,36.77,2121,31.363916512415,31.363916512415,31.2176715645451,31.3369856245789,2488.72597174216,0.0,1.0
2022-05-24,35.7132,35.8499,35.55,35.84,3238,30.4363349199812,30.5528365771713,30.2972488157133,30.5443993686404,3799.38458109435,0.0,1.0
2022-05-25,35.87,35.92,35.55,35.74,11128,30.569966667219,30.6125788315168,30.2972488157133,30.4591750400448,13057.3043911111,0.0,1.0
2022-05-26,36.52,36.71,35.62,35.62,5566,31.12392480309,31.2858510274215,30.3569058457302,30.3569058457302,6530.99894328942,0.0,1.0
2022-05-27,36.68,36.74,36.18,36.39,19261,31.2602837288429,31.3114183260002,30.8341620858652,31.0131331759158,22600.35405079,0.0,1.0
2022-05-31,37.32,37.63,37.3,37.59,4759,31.8057194318543,32.0699148505005,31.7886745661352,32.0358251190623,5584.08623268313,0.0,1.0
2022-06-01,36.9711,37.69,36.9,37.68,2720,31.5083717493845,32.1210494476578,31.4477772517531,32.1125270147982,3191.5769180286,0.0,1.0
2022-06-02,37.5948,37.69,37.11,37.35,5687,32.0399158868348,32.1210494476578,31.6267483418037,31.831286730433,6672.97718118702,0.0,1.0
2022-06-03,37.2025,37.45,37.2,37.42,1873,31.7055808457546,31.9165110590285,31.7034502375397,31.8909437604498,2197.72925274543,0.0,1.0
2022-06-06,37.4953,37.91,37.41,37.81,5945,31.9551176798823,32.308542970568,31.8824213275903,32.2233186419724,6975.70763885295,0.0,1.0
2022-06-07,38.18,38.18,37.74,37.74,1802,32.5386486577759,32.5386486577759,32.1636616119556,32.1636616119556,2114.41970819395,0.0,1.0
2022-06-08,38.67,38.89,38.54,38.55,10112,32.9562478678941,33.1437413908042,32.8454562407199,32.8539786735794,11865.1565423181,0.0,1.0
2022-06-09,37.2611,37.83,37.2611,37.63,6174,32.251028480172,32.7434350409651,32.251028480172,32.5703267404578,7133.10682607952,0.581414,1.0
2022-06-10,37.438,37.74,37.34,37.74,4262,32.4041427719707,32.6655363057368,32.3193197047221,32.6655363057368,4924.08508143035,0.0,1.0
2022-06-13,36.26,36.71,36.17,36.71,6217,31.3845348819825,31.774028558124,31.3066361467542,31.774028558124,7182.78670841211,0.0,1.0
2022-06-14,36.542,36.7,36.38,36.4,30335,31.6286175856978,31.7653731430986,31.4883998622869,31.5057106923376,35047.4239664921,0.0,1.0
2022-06-15,37.38,37.54,37.07,37.17,8253,32.3539413648236,32.4924280052295,32.0856234990372,32.1721776492909,9535.07136955529,0.0,1.0
2022-06-16,36.79,36.95,36.58,36.65,4276,31.8432718783269,31.9817585187328,31.6615081627942,31.7220960679718,4940.25992684096,0.0,1.0
2022-06-17,37.1046,37.52,37.0,37.52,5146,32.115571235025,32.4751171751788,32.0250355938596,32.4751171751788,5945.41103450036,0.0,1.0
2022-06-21,38.0574,38.19,37.83,38.07,2905,32.940259178642,33.0550299818784,32.7434350409651,32.951165001574,3356.28042270182,0.0,1.0
2022-06-22,37.98,38.27,37.88,37.91,21145,32.8732662663457,33.1242733020813,32.786712116092,32.8126783611681,24429.7933005266,0.0,1.0
2022-06-23,38.4076,38.69,38.23,38.285,4648,33.2433718128304,33.4878007331467,33.0896516419798,33.1372564246194,5370.0486763229,0.0,1.0
2022-06-24,39.3905,39.43,38.98,38.98,8208,34.0941125556737,34.1283014450239,33.7388077688824,33.7388077688824,9483.08079502119,0.0,1.0
2022-06-27,39.8509,40.0045,39.73,39.76,5355,34.4926078634417,34.6255550382313,34.387963895785,34.4139301408611,6186.87836955877,0.0,1.0
2022-06-28,39.92,40.48,39.89,40.48,2843,34.552416781267,35.0371200226875,34.5264505361909,35.0371200226875,3284.64896445482,0.0,1.0
2022-06-29,39.5561,39.5835,39.21,39.37,9078,34.2374462284938,34.2611620656633,33.9378823144659,34.0763689548717,10488.2319026806,0.0,1.0
2022-06-30,40.0,40.0,39.24,39.32,9331,34.6216601014699,34.6216601014699,33.963848559542,34.0330918797449,10780.5344661723,0.0,1.0
2022-07-01,39.91,39.92,39.62,39.84,5754,34.5437613662416,34.552416781267,34.2927543305059,34.483173461064,6647.86146376119,0.0,1.0
2022-07-05,39.2463,39.2463,38.56,38.77,3301,33.9693014710079,33.9693014710079,33.375280337817,33.5570440533497,3813.79747860197,0.0,1.0
2022-07-06,39.1468,39.28,38.73,39.28,45481,33.8831800915055,33.9984702196434,33.5224223932482,33.9984702196434,52546.2960085719,0.0,1.0
2022-07-07,39.8914,40.02,39.46,39.46,13879,34.5276622942944,34.6389709315206,34.1542676901,34.1542676901,16035.0485324195,0.0,1.0
2022-07-08,39.49,39.77,39.38,39.38,6709,34.1802339351762,34.4225855558864,34.0850243698971,34.0850243698971,7751.21698998501,0.0,1.0
2022-07-11,38.2963,38.523,38.26,38.38,4002,33.147037043598,33.3432553022231,33.1156178870559,33.2194828673604,4623.69509523328,0.0,1.0
2022-07-12,37.61,37.89,37.45,37.89,7258,32.5530159104071,32.7953675311174,32.4145292700012,32.7953675311174,8385.50199930112,0.0,1.0
2022-07-13,37.26,37.5,36.94,36.97,10199,32.2500763845192,32.457806345128,31.9731031037074,31.9990693487835,11783.3748816302,0.0,1.0
2022-07-14,37.21,37.3,37.065,37.3,3419,32.2067993093924,32.2846980446207,32.0812957915245,32.2846980446207,3950.12831849139,0.0,1.0
2022-07-15,36.4914,36.4914,36.16,36.43,8571,31.5848211856695,31.5848211856695,31.2979807317288,31.5316769374137,9902.47142959629,0.0,1.0
2022-07-18,36.97,37.4,36.97,37.05,15082,31.9990693487835,32.3712521948744,31.9990693487835,32.0683126689865,17424.9298916313,0.0,1.0
2022-07-19,37.29,37.37,37.12,37.19,4171,32.2760426295953,32.3452859497982,32.1289005741641,32.1894884793416,4818.94858626137,0.0,1.0
2022-07-20,37.0897,37.34,36.9,37.21,7744,32.1026746666372,32.3193197047221,31.938481443606,32.2067993093924,8947.00020426949,0.0,1.0
2022-07-21,37.31,37.34,37.11,37.15,1286,32.293353459646,32.3193197047221,32.1202451591387,32.1548668192402,1485.77508557471,0.0,1.0
2022-07-22,36.5213,37.08,36.48,37.08,10785,31.6107008765953,32.0942789140626,31.5749540125405,32.0942789140626,12460.4076966744,0.0,1.0
2022-07-25,36.32,36.53,36.17,36.42,25124,31.4364673721347,31.6182310876674,31.3066361467542,31.5230215223883,29026.9154354425,0.0,1.0
2022-07-26,36.053,36.4,36.0,36.36,2403,31.2053677909574,31.5057106923376,31.1594940913229,31.4710890322361,2776.29668012133,0.0,1.0
2022-07-27,36.3061,36.3061,35.88,36.11,8246,31.4244363452494,31.4244363452494,31.0556291110185,31.2547036566019,9526.98394684998,0.0,1.0
2022-07-28,36.45,36.67,35.97,36.67,2248,31.5489877674644,31.7394068980225,31.1335278462468,31.7394068980225,2597.21803450385,0.0,1.0
2022-07-29,35.79,35.79,35.46,35.62,5105,30.9777303757902,30.9777303757902,30.6921016799531,30.8305883203589,5898.04184436928,0.0,1.0
2022-08-01,34.5591,34.92,34.48,34.82,14636,29.9123353403177,30.2247092685832,29.843871007467,30.1381551183295,16909.6455306932,0.0,1.0
2022-08-02,34.2868,34.5,33.87,33.87,5834,29.6766483891769,29.8611818375178,29.3158906909196,29.3158906909196,6740.28915182183,0.0,1.0
2022-08-03,34.4787,34.4787,34.07,34.07,2472,29.8427458035138,29.8427458035138,29.488998991427,29.488998991427,2856.01556107362,0.0,1.0
2022-08-04,34.9019,35.23,34.88,34.97,12027,30.2090429673873,30.4930271343696,30.1900876084817,30.2679863437101,13895.3475538157,0.0,1.0
2022-08-05,35.0247,35.07,34.75,34.75,19823,30.3153314638988,30.3545404939637,30.077567213152,30.077567213152,22902.4257553247,0.0,1.0
2022-08-08,34.9304,35.06,34.922,34.95,3303,30.2337109002096,30.3458850789384,30.2264403515883,30.2506755136593,3816.10817080348,0.0,1.0
2022-08-09,34.7797,34.9,34.685,34.9,2611,30.1032737957773,30.2073984385325,30.0213070154871,30.2073984385325,3016.60866907898,0.0,1.0
2022-08-10,34.8448,34.8448,34.54,34.54,4225,30.1596205475925,30.1596205475925,29.8958034976193,29.8958034976193,4881.33727570229,0.0,1.0
2022-08-11,35.0077,35.53,35.0077,35.04,2347,30.3006172583557,30.7526895851306,30.3006172583557,30.3285742488876,2711.59729847889,0.0,1.0
2022-08-12,35.1461,35.19,34.77,34.79,2562,30.4204082023068,30.4584054742681,30.0948780432027,30.1121888732534,2959.99671014184,0.0,1.0
2022-08-15,35.072,35.16,35.0,35.1,2601,30.3562715769688,30.432439229192,30.2939525887862,30.3805067390398,3005.0552080714,0.0,1.0
2022-08-16,34.9949,35.1199,34.88,35.0,5222,30.2895383271232,30.3977310149403,30.1900876084817,30.2939525887862,6033.21733815797,0.0,1.0
2022-08-17,34.6863,34.91,34.5501,34.75,12965,30.0224322194404,30.2160538535578,29.9045454667949,30.077567213152,14979.0621963267,0.0,1.0
2022-08-18,34.3399,34.41,34.18,34.41,2015,29.7226086429616,29.7832831022895,29.584208556706,29.7832831022895,2328.02239302725,0.0,1.0
2022-08-19,34.3,34.36,34.21,34.36,1731,29.6880735370104,29.7400060271626,29.6101748017821,29.7400060271626,1999.904100412,0.0,1.0
2022-08-22,34.3799,34.5399,34.34,34.34,11205,29.7572303030631,29.895716943469,29.7226951971119,29.7226951971119,12945.6530589927,0.0,1.0
2022-08-23,34.1772,34.29,34.02,34.24,5013,29.5817850404989,29.6794181219851,29.4457219163001,29.6361410468582,5791.75000309956,0.0,1.0
2022-08-24,33.8416,34.085,33.37,33.66,7705,29.2913093122476,29.501982113965,28.8831199396513,29.1341269753869,8901.94170633993,0.0,1.0
2022-08-25,34.55,34.55,34.13,34.17,3431,29.9044589126446,29.9044589126446,29.5409314815792,29.5755531416807,3963.9924717005,0.0,1.0
2022-08-26,34.77,35.69,34.72,35.6,10961,30.0948780432027,30.8911762255365,30.0516009680759,30.8132774903082,12663.7486104078,0.0,1.0
2022-08-29,34.4903,34.81,34.4903,34.75,3411,29.8527860849432,30.1294997033042,29.8527860849432,30.077567213152,3940.88554968533,0.0,1.0
2022-08-30,33.95,34.4,33.9201,34.4,4636,29.3851340111226,29.7746276872641,29.3592543201967,29.7746276872641,5356.18452311381,0.0,1.0
2022-08-31,34.4744,34.7,34.44,34.6,4597,29.8390239750528,30.0342901380251,29.8092493473656,29.9477359877715,5311.12602518426,0.0,1.0
2022-09-01,34.3608,34.46,34.2,34.46,2154,29.7406984603647,29.8265601774163,29.6015193867568,29.8265601774163,2488.6155010326,0.0,1.0
2022-09-02,33.8558,34.24,33.8558,34.24,1729,29.3036000015836,29.6361410468582,29.3036000015836,29.6361410468582,1997.59340821048,0.0,1.0
2022-09-06,33.3852,33.68,33.36,33.68,6745,28.8962761704898,29.1514378054376,28.8744645246259,29.1514378054376,7792.80944961231,0.0,1.0
2022-09-07,33.7593,33.7593,33.33,33.41,7320,29.2200752465888,29.2200752465888,28.8484982795498,28.9177415997527,8457.13345754813,0.0,1.0
2022-09-08,33.5018,33.51,33.32,33.32,1205,28.9971983096856,29.0042957500064,28.8398428645244,28.8398428645244,1392.19205141332,0.0,1.0
2022-09-09,34.1025,34.1175,33.95,33.95,4187,29.5171290902594,29.5301122127975,29.3851340111226,29.3851340111226,4837.4341238735,0.0,1.0
2022-09-12,34.3723,34.46,34.1,34.1,1573,29.7506521876438,29.8265601774163,29.5149652365031,29.5149652365031,1817.35941649224,0.0,1.0
2022-09-13,33.4873,33.88,33.4873,33.82,3233,28.9846479578988,29.324546105945,28.9846479578988,29.2726136157928,3735.23394375042,0.0,1.0
2022-09-14,33.4936,33.66,33.39,33.55,12503,28.9901008693648,29.1341269753869,28.900430769702,29.0389174101079,14445.2922977765,0.0,1.0
2022-09-15,33.24,33.49,33.19,33.36,9663,28.7705995443215,28.9869849199557,28.7273224691946,28.8744645246259,11164.109371624,0.0,1.0
2022-09-16,32.821,33.03,32.78,33.01,4815,28.4079376547586,28.5888358287888,28.3724504531546,28.571524998738,5562.99147514948,0.0,1.0
2022-09-19,32.3076,32.3076,32.12,32.12,5148,27.9635686473562,27.9635686473562,27.8011930614803,27.8011930614803,5947.72172670188,0.0,1.0
2022-09-20,32.0465,32.37,31.97,32.04,52855,27.7375757610439,28.0175784371145,27.6713618360998,27.7319497412774,61065.8181555609,0.0,1.0
2022-09-21,31.45,31.75,31.41,31.51,3613,27.2212802547807,27.4809427055417,27.1866585946792,27.2732127449329,4174.26546203844,0.0,1.0
2022-09-22,31.1588,31.375,31.1347,31.28,6724,26.969234569242,27.1563646420904,26.9483750190309,27.0741381993495,7768.54718149639,0.0,1.0
2022-09-23,30.4107,30.63,30.33,30.63,1444,26.3217229711943,26.5115362227006,26.2518737719395,26.5115362227006,1668.31976949446,0.0,1.0
2022-09-26,30.3371,30.4875,30.28,30.46,2868,26.2580191166076,26.3881965585891,26.2085966968127,26.3643941672693,3313.53261697377,0.0,1.0
2022-09-27,30.3702,30.74,30.355,30.67,3417,26.2866685403415,26.6067457879796,26.273512309503,26.546157882802,3947.81762628989,0.0,1.0
2022-09-28,30.34,30.38,29.91,29.99,13944,26.2605291869649,26.2951508470664,25.8883463408741,25.9575896610771,16110.1460289687,0.0,1.0
2022-09-29,29.2237,29.69,28.95,29.69,31469,25.2943252076831,25.697927210316,25.0574264984388,25.697927210316,36357.5864447517,0.0,1.0
2022-09-30,29.24,29.53,29.21,29.29,29001,25.3084335341745,25.5594405699101,25.2824672890984,25.3517106093013,33506.192268081,0.0,1.0
2022-10-03,29.6752,29.7149,29.45,29.45,2871,25.6851171960785,25.7194791937292,25.4901972497072,25.4901972497072,3316.99865527605,0.0,1.0
2022-10-04,30.78,30.96,30.38,30.52,42243,26.6413674480811,26.7971649185377,26.2951508470664,26.4163266574215,48805.2853343176,0.0,1.0
2022-10-05,30.81,31.02,30.68,30.86,12223,26.6673336931572,26.8490974086899,26.5548132978274,26.710610768284,14121.7953895643,0.0,1.0
2022-10-06,30.4408,30.74,30.44,30.65,3743,26.3477757704206,26.6067457879796,26.3470833372186,26.5288470527513,4324.46045513697,0.0,1.0
2022-10-07,29.5695,29.96,29.5695,29.96,26457,25.5936294592604,25.9316234160009,25.5936294592604,25.9316234160009,30566.9917877528,0.0,1.0
2022-10-10,28.83,29.09,28.73,29.09,144442,24.9535615181344,25.178602308794,24.8670073678807,25.178602308794,166880.501485679,0.0,1.0
2022-10-11,28.59,28.81,28.41,28.61,9973,24.7458315575256,24.9362506880837,24.590034087069,24.7631423875763,11522.2666628589,0.0,1.0
2022-10-12,28.2567,28.42,28.211,28.37,3405,24.4573465747301,24.5986895020944,24.4177913280642,24.5554124269675,3933.95347308079,0.0,1.0
2022-10-13,28.557,28.65,27.63,27.63,143541,24.7172686879419,24.7977640476778,23.9149117150903,23.9149117150903,165839.534648895,0.0,1.0
2022-10-14,28.5515,28.96,28.5515,28.96,8792,24.7125082096779,25.0660819134642,24.7125082096779,25.0660819134642,10157.8029178638,0.0,1.0
2022-10-17,29.2132,29.5,29.15,29.15,31775,25.2852370219065,25.533474324834,25.2305347989462,25.2305347989462,36711.1223515836,0.0,1.0
2022-10-18,29.54,29.86,29.38,29.84,13341,25.5680959849355,25.8450692657473,25.4296093445296,25.8277584356965,15413.4723302117,0.0,1.0
2022-10-19,28.94,29.17,28.93,29.17,2561,25.0487710834135,25.2478456289969,25.0401156683881,25.2478456289969,2958.84136404108,0.0,1.0
2022-10-20,28.8405,29.315,28.77,29.21,1881,24.9626497039111,25.3733491468647,24.9016290279822,25.2824672890984,2173.20601552568,0.0,1.0
2022-10-21,29.53,29.53,28.88,28.88,87520,25.5594405699101,25.5594405699101,24.9968385932613,24.9968385932613,101115.890738335,0.0,1.0
2022-10-24,27.19,27.51,26.75,27.51,26686,23.5340734539742,23.8110467347859,23.153235192858,23.8110467347859,30831.5660448263,0.0,1.0
2022-10-25,27.55,27.64,27.44,27.48,33204,23.8456683948874,23.9235671301157,23.7504588296083,23.7850804897098,38362.1119295666,0.0,1.0
2022-10-26,28.71,28.84,27.98,27.98,13614,24.84969653783,24.9622169331598,24.2178512409782,24.2178512409782,15728.8818157186,0.0,1.0
2022-10-27,28.36,28.71,28.34,28.38,43309,24.5467570119422,24.84969653783,24.5294461818914,24.5640678419929,50036.8842777255,0.0,1.0
2022-10-28,27.41,27.5,27.29,27.41,9183,23.7244925845322,23.8023913197606,23.6206276042278,23.7244925845322,10609.5432432602,0.0,1.0
2022-10-31,26.67,26.93,26.57,26.83,46300,23.0839918726551,23.3090326633146,22.9974377224014,23.2224785130609,53492.5244650925,0.0,1.0
2022-11-01,27.55,27.75,27.3201,27.64,30304,23.8456683948874,24.0187766953947,23.6466804034542,23.9235671301157,35011.6082373686,0.0,1.0
2022-11-02,27.99,28.36,27.89,27.92,48711,24.2265066560036,24.5467570119422,24.1399525057499,24.165918750826,56278.0639140199,0.0,1.0
2022-11-03,28.6191,28.77,28.0,28.0,5909,24.7710188152494,24.9016290279822,24.2351620710289,24.2351620710289,6826.94010937868,0.0,1.0
2022-11-04,30.13,30.14,29.53,30.14,27050,26.0787654714322,26.0874208864576,25.5594405699101,26.0874208864576,31252.1120255023,0.0,1.0
2022-11-07,30.59,30.71,30.46,30.69,14002,26.4769145625991,26.5807795429035,26.3643941672693,26.5634687128528,16177.1561028127,0.0,1.0
2022-11-08,30.31,30.34,30.0044,30.14,3507,26.2345629418888,26.2605291869649,25.9700534587136,26.0874208864576,4051.7987753581,0.0,1.0
2022-11-09,29.32,29.81,29.25,29.64,6702,25.3776768543774,25.8017921906204,25.3170889491999,25.6546501351892,7743.12956727973,0.0,1.0
2022-11-10,30.47,30.58,30.28,30.29,18950,26.3730495822947,26.4682591475737,26.2085966968127,26.2172521118381,21893.808609363,0.0,1.0
2022-11-11,31.33,31.44,30.81,30.95,241492,27.1174152744763,27.2126248397553,26.6673336931572,26.7885095035123,279006.840564236,0.0,1.0
2022-11-14,32.37,32.57,32.18,32.21,16308,28.0175784371145,28.1906867376219,27.8531255516325,27.8790917967086,18841.3842111605,0.0,1.0
2022-11-15,33.49,33.73,33.34,33.55,10945,28.9869849199557,29.1947148805645,28.8571536945752,29.0389174101079,12645.2630727956,0.0,1.0
2022-11-16,32.76,33.08,32.66,33.08,18009,28.3551396231038,28.6321129039156,28.2685854728502,28.6321129039156,20806.6279285498,0.0,1.0
2022-11-17,33.33,33.38,32.33,32.36,9189,28.8484982795498,28.8917753546766,27.982956777013,28.0089230220891,10616.4753198647,0.0,1.0
2022-11-18,32.85,32.98,32.74,32.74,38419,28.4330383583322,28.5455587536619,28.3378287930531,28.3378287930531,44387.2418450192,0.0,1.0
2022-11-21,32.45,32.62,32.365,32.44,20328,28.0868217573175,28.2339638127487,28.0132507296018,28.0781663422921,23485.8755362074,0.0,1.0
2022-11-22,31.58,31.765,31.48,31.72,5760,27.3338006501105,27.4939258280798,27.2472464998568,27.4549764604656,6654.79354036573,0.0,1.0
2022-11-23,31.94,31.94,31.73,31.87,17004,27.6453955910237,27.6453955910237,27.463631875491,27.5848076858461,19645.505097288,0.0,1.0
2022-11-25,31.6149,31.8,31.6,31.75,10437,27.364008048549,27.5242197806686,27.3511114801612,27.4809427055417,12058.3472536106,0.0,1.0
2022-11-28,31.91,32.14,31.61,31.61,23327,27.6194293459476,27.8185038915311,27.3597668951866,27.3597668951866,26950.7584923805,0.0,1.0
2022-11-29,32.81,32.92,32.6375,32.75,9064,28.3984166982307,28.4936262635097,28.2491107890431,28.3464842080785,10472.05705727,0.0,1.0
2022-11-30,34.02,34.25,33.665,33.68,108293,29.4457219163001,29.6447964618836,29.1384546828996,29.1514378054376,125115.89528938,0.0,1.0
2022-12-01,33.72,34.03,33.64,33.95,124128,29.1860594655391,29.4543773313255,29.1168161453362,29.3851340111226,143410.800794882,0.0,1.0
2022-12-02,34.76,34.819,33.44,33.47,13185,30.0862226281773,30.137289576827,28.9437078448288,28.9696740899049,15233.2383384935,0.0,1.0
2022-12-05,34.84,35.44,34.7,35.44,20222,30.1554659483803,30.6747908499023,30.0342901380251,30.6747908499023,23363.4088495271,0.0,1.0
2022-12-06,35.26,35.44,35.17,35.27,16832,30.5189933794457,30.6747908499023,30.4410946442174,30.5276487944711,19446.7855679577,0.0,1.0
2022-12-07,34.62,34.7,34.42,34.55,6471,29.9650468178222,30.0342901380251,29.7919385173148,29.9044589126446,7476.24461800463,0.0,1.0
2022-12-08,36.02,36.19,35.6708,35.71,14861,31.1768049213736,31.3239469768049,30.8745578286878,30.9084870555872,17169.5984033638,0.0,1.0
2022-12-09,36.5383,36.83,36.37,36.56,19104,31.6254150821384,31.8778935384284,31.4797444472615,31.6441973327435,22071.7319088797,0.0,1.0
2022-12-12,36.36,36.52,35.86,36.52,13112,31.4710890322361,31.609575672642,31.0383182809678,31.609575672642,15148.8980731381,0.0,1.0
2022-12-13,35.91,36.65,35.76,36.52,8792,31.6503132490004,32.3025335721488,31.5181064267406,32.1879543261903,9975.27947089027,0.657066,1.0
2022-12-14,35.78,35.96,35.33,35.62,7296,31.5357340030419,31.6943821897537,31.1391135362624,31.3947133926314,8277.93892397809,0.0,1.0
2022-12-15,34.91,35.86,34.91,35.83,28470,30.768934433935,31.6062443082471,30.768934433935,31.5798029437952,32301.661343977,0.0,1.0
2022-12-16,35.18,35.35,35.08,35.17,8951,31.0069067140026,31.1567411125638,30.9187688324961,30.998092925852,10155.678633296,0.0,1.0
2022-12-19,34.57,34.93,34.47,34.93,15954,30.4692656368127,30.7865620102363,30.3811277553062,30.7865620102363,18101.1838806396,0.0,1.0
2022-12-20,33.85,34.19,33.71,33.81,8584,29.8346728899656,30.1343416870878,29.7112798558564,29.799417737363,9739.28559805755,0.0,1.0
2022-12-21,34.7,34.71,34.12,34.24,7484,30.5838448827712,30.5926586709219,30.0726451700332,30.1784106278411,8491.2410782692,0.0,1.0
2022-12-22,34.24,34.51,33.93,34.51,8636,30.1784106278411,30.4163829079088,29.9051831951708,30.4163829079088,9798.28406626574,0.0,1.0
2022-12-23,34.37,34.62,34.22,34.59,11670,30.2929898737996,30.513334577566,30.1607830515398,30.486893213114,13240.6177690275,0.0,1.0
2022-12-27,35.7176,35.97,35.19,35.19,50819,31.4807359649818,31.7031959779043,31.0157205021533,31.0157205021533,57658.5222282953,0.0,1.0
2022-12-28,34.42,35.13,34.37,35.1,11618,30.3370588145529,30.9628377732494,30.2929898737996,30.9363964087974,13181.6193008193,0.0,1.0
2022-12-29,35.19,35.2878,34.74,34.84,13345,31.0157205021533,31.1019193502667,30.6191000353738,30.7072379168804,15141.049196887,0.0,1.0
2022-12-30,34.96,35.22,34.89,35.06,8941,30.8130033746882,31.0421618666052,30.7513068576336,30.9011412561948,10144.3327740252,0.0,1.0
2023-01-03,35.88,36.17,35.65,35.65,18571,31.6238718845484,31.8794717409174,31.4211547570834,31.4211547570834,21070.3952518089,0.0,1.0
2023-01-04,37.62,37.6699,36.77,36.85,37207,33.1574710227623,33.2014518256341,32.4082990299567,32.4788093351619,42214.5385888779,0.0,1.0
2023-01-05,37.52,37.6,37.13,37.13,16174,33.0693331412558,33.139843446461,32.7255954033803,32.7255954033803,18350.7927845973,0.0,1.0
2023-01-06,38.24,38.3099,37.51,37.63,42555,33.7039258881029,33.765534267276,33.0605193531051,33.166284810913,48282.3041269035,0.0,1.0
2023-01-09,38.69,39.07,38.6101,38.85,17544,34.1005463548824,34.4354703046072,34.0301241875586,34.2415669652928,19905.1755046973,0.0,1.0
2023-01-10,38.9999,38.9999,38.38,38.69,15213,34.3736856496711,34.3736856496711,33.8273189222121,34.1005463548824,17260.4557086731,0.0,1.0
2023-01-11,38.8712,38.95,38.66,38.67,11118,34.2602521961722,34.3297048467994,34.0741049904304,34.0829187785811,12614.3263372791,0.0,1.0
2023-01-12,38.56,38.62,38.061,38.59,8213,33.9859671089239,34.0388498378278,33.5461590802062,34.0124084733758,9318.35421911074,0.0,1.0
2023-01-13,39.42,39.42,38.95,38.95,6118,34.7439528898801,34.7439528898801,34.3297048467994,34.3297048467994,6941.39670187747,0.0,1.0
2023-01-17,38.695,39.05,38.69,39.05,12745,34.1049532489577,34.4178427283059,34.1005463548824,34.4178427283059,14460.2976406388,0.0,1.0
2023-01-18,38.228,38.85,38.15,38.85,13751,33.6933493423221,34.2415669652928,33.624601794747,34.2415669652928,15601.6910832816,0.0,1.0
2023-01-19,38.7704,38.88,38.56,38.65,16317,34.1714092116136,34.2680083297448,33.9859671089239,34.0652912022797,18513.0385721698,0.0,1.0
2023-01-20,39.5867,39.6675,38.95,39.25,28782,34.8908787383516,34.9620941466088,34.3297048467994,34.594118491319,32655.652153226,0.0,1.0
2023-01-23,40.21,40.41,39.7934,40.06,22788,35.4402421537819,35.6165179167949,35.0730597394256,35.308035331522,25854.9441063065,0.0,1.0
2023-01-24,40.1071,40.199,39.82,39.93,7212,35.3495482737116,35.4305469868161,35.0965044159063,35.1934560855635,8182.63370610335,0.0,1.0
2023-01-25,39.8641,40.03,39.39,40.03,19378,35.1353732216507,35.2815939670701,34.7175115254282,35.2815939670701,21986.0060949627,0.0,1.0
2023-01-26,40.85,40.86,40.33,40.53,21782,36.0043245954237,36.0131383835744,35.5460076115897,35.7222833746028,24713.5506636638,0.0,1.0
2023-01-27,40.7306,40.89,40.585,40.74,11667,35.8990879649049,36.0395797480264,35.7707592094314,35.9073729257665,13237.2140112462,0.0,1.0
2023-01-30,39.211,39.65,39.2,39.65,12769,34.5597447175315,34.9466700173452,34.5500495505658,34.9466700173452,14487.5277028887,0.0,1.0
2023-01-31,39.24,39.27,38.75,39.27,59221,34.5853047031684,34.6117460676203,34.1534290837863,34.6117460676203,67191.3131876242,0.0,1.0
2023-02-01,40.59,40.59,39.935,40.03,15715,35.7751661035067,35.7751661035067,35.1978629796389,35.2815939670701,17830.0178440674,0.0,1.0
2023-02-02,40.92,41.03,40.601,40.82,32060,36.0660211124783,36.1629727821355,35.7848612704724,35.9778832309718,36374.8248221954,0.0,1.0
2023-02-03,40.07,40.48,39.88,40.38,14301,35.3168491196727,35.6782144338495,35.1493871448103,35.590076552343,16225.7133431758,0.0,1.0
2023-02-06,38.89,39.049,38.5,38.76,18572,34.2768221178955,34.4169613494909,33.9330843800199,34.1622428719369,21071.5298377359,0.0,1.0
2023-02-07,39.15,39.29,38.8438,38.97,18489,34.5059806098125,34.6293736439216,34.2361024166394,34.3473324231007,20977.3592057882,0.0,1.0
2023-02-08,38.68,38.7,38.47,38.67,5921,34.0917325667317,34.109360143033,33.906643015568,34.0829187785811,6717.88327424264,0.0,1.0
2023-02-09,39.22,39.61,39.07,39.46,35032,34.5676771268671,34.9114148647426,34.4354703046072,34.7792080424828,39746.8141974781,0.0,1.0
2023-02-10,38.28,38.63,38.21,38.55,64949,33.7391810407055,34.0476636259784,33.6774845236509,33.9771533207732,73690.2213779405,0.0,1.0
2023-02-13,39.015,39.218,38.68,38.68,11830,34.3869944697786,34.5659143692369,34.0917325667317,34.0917325667317,13422.1515173603,0.0,1.0
2023-02-14,38.29,38.525,38.08,38.2,19346,33.7479948288562,33.9551188503966,33.5629052776924,33.6686707355003,21949.6993452961,0.0,1.0
2023-02-15,37.98,37.99,37.38,37.68,28902,33.4747673961859,33.4835811843366,32.9459401071466,33.2103537516663,32791.8024644757,0.0,1.0
2023-02-16,37.64,37.89,37.43,37.54,22108,33.1750985990636,33.39544330283,32.9900090478999,33.0869607175571,25083.425675892,0.0,1.0
2023-02-17,37.152,37.23,36.88,37.13,9730,32.7449857373117,32.8137332848868,32.5052506996139,32.7255954033803,11039.5210704916,0.0,1.0
2023-02-21,37.13,37.55,37.13,37.2,6380,32.7255954033803,33.0957745057077,32.7255954033803,32.7872919204348,7238.6582147725,0.0,1.0
2023-02-22,37.052,37.2725,36.95,37.12,8408,32.6568478558052,32.8511918845271,32.5669472166685,32.7167816152296,9539.59847489141,0.0,1.0
2023-02-23,37.0,37.37,36.78,37.3,5651,32.6110161574218,32.937126318996,32.4171128181074,32.8754298019414,6411.54507393094,0.0,1.0
2023-02-24,35.972,36.14,35.73,36.04,40814,31.7049587355345,31.8530303764655,31.4916650622886,31.7648924949589,46306.9900278566,0.0,1.0
2023-02-27,35.94,36.12,35.81,36.12,41716,31.6767546134524,31.8354028001642,31.5621753674939,31.8354028001642,47330.386534083,0.0,1.0
2023-02-28,35.9525,36.08,35.83,35.99,10808,31.6877718486407,31.8001476475615,31.5798029437952,31.7208235542056,12262.6046998842,0.0,1.0
2023-03-01,36.973,37.18,36.86,37.03,6248,32.587218929415,32.7696643441335,32.4876231233126,32.6374575218737,7088.8928723979,0.0,1.0
2023-03-02,37.51,37.61,36.93,36.95,33363,33.0605193531051,33.1486572346117,32.5493196403672,32.5669472166685,37853.1902851811,0.0,1.0
2023-03-03,37.558,37.65,37.14,37.39,5499,33.1028255362283,33.1839123872143,32.7344091915309,32.9547538952973,6239.08801301473,0.0,1.0
2023-03-06,37.25,37.47,37.19,37.37,28059,32.8313608611881,33.0252642005025,32.7784781322842,32.937126318996,31835.346527947,0.0,1.0
2023-03-07,36.16,36.65,36.145,36.65,29349,31.8706579527668,32.3025335721488,31.8574372705408,32.3025335721488,33298.9623738806,0.0,1.0
2023-03-08,35.86,36.04,35.725,35.81,11475,31.6062443082471,31.7648924949589,31.4872581682133,31.5621753674939,13019.3735132468,0.0,1.0
2023-03-09,34.82,35.41,34.77,35.41,12724,30.6896103405791,31.2096238414677,30.6455413998258,31.2096238414677,14436.4713361701,0.0,1.0
2023-03-10,34.58,34.825,34.35,34.62,31117,30.4780794249634,30.6940172346544,30.2753622974983,30.513334577566,35304.9102929586,0.0,1.0
2023-03-13,34.37,34.5,34.04,34.11,8029,30.2929898737996,30.4075691197581,30.002134864828,30.0638313818826,9109.59040852798,0.0,1.0
2023-03-14,34.18,34.28,33.94,34.0,37912,30.1255278989372,30.2136657804437,29.9139969833215,29.9668797122254,43014.4216674695,0.0,1.0
2023-03-15,34.04,34.04,33.62,33.73,109230,30.002134864828,30.002134864828,29.6319557625005,29.7289074321577,123930.820814985,0.0,1.0
2023-03-16,34.22,34.26,33.77,33.77,103753,30.1607830515398,30.1960382041424,29.7641625847603,29.7641625847603,117716.693692366,0.0,1.0
2023-03-17,34.04,34.32,33.98,34.32,3897,30.002134864828,30.2489209330463,29.9492521359241,30.2489209330463,4421.48135783205,0.0,1.0
2023-03-20,33.28,33.71,33.27,33.34,12998,29.3322869653783,29.7112798558564,29.3234731772276,29.3851696942822,14747.3478801901,0.0,1.0
2023-03-21,33.93,34.0,33.66,33.8,4828,29.9051831951708,29.9668797122254,29.6672109151031,29.7906039492123,5477.78085594384,0.0,1.0
2023-03-22,33.89,34.46,33.8,34.01,14138,29.8699280425682,30.3723139671555,29.7906039492123,29.975693500376,16040.7758370617,0.0,1.0
2023-03-23,33.96,34.4477,33.81,34.03,4041,29.9316245596228,30.3614730077302,29.799417737363,29.9933210766774,4584.86173133161,0.0,1.0
2023-03-24,33.59,33.77,33.42,33.54,6999,29.6055143980486,29.7641625847603,29.4556799994874,29.5614454572953,7940.96690363522,0.0,1.0
2023-03-27,33.51,33.61,33.265,33.39,3529,29.5350040928433,29.6231419743499,29.3190662831523,29.4292386350355,4003.95373666649,0.0,1.0
2023-03-28,33.53,33.58,33.36,33.58,20952,29.5526316691446,29.5967006098979,29.4027972705835,29.5967006098979,23771.8443441871,0.0,1.0
2023-03-29,33.6583,33.71,33.37,33.37,6208,29.6657125711175,29.7112798558564,29.4116110587342,29.4116110587342,7043.5094353147,0.0,1.0
2023-03-30,33.93,33.93,33.75,33.75,4840,29.9051831951708,29.9051831951708,29.746535008459,29.746535008459,5491.3958870688,0.0,1.0
2023-03-31,33.63,33.92,33.62,33.78,9002,29.6407695506512,29.8963694070202,29.6319557625005,29.772976372911,10213.5425155771,0.0,1.0
2023-04-03,33.92,33.99,33.81,33.89,4217,29.8963694070202,29.9580659240747,29.799417737363,29.8699280425682,4784.54885449775,0.0,1.0
2023-04-04,33.73,33.74,33.565,33.68,2504,29.7289074321577,29.7377212203084,29.5834799276719,29.6848384914044,2841.00316140915,0.0,1.0
2023-04-05,33.34,33.56,33.165,33.56,3577,29.3851696942822,29.5790730335966,29.2309284016457,29.5790730335966,4058.41386116634,0.0,1.0
2023-04-06,33.64,33.675,33.24,33.38,2557,29.6495833388018,29.6804315973291,29.2970318127756,29.4204248468848,2901.13621554441,0.0,1.0
2023-04-10,33.47,33.52,33.25,33.48,8117,29.4997489402407,29.543817880994,29.3058456009263,29.5085627283914,9209.43397011104,0.0,1.0
2023-04-11,34.18,34.42,34.18,34.22,4109,30.1255278989372,30.3370588145529,30.1255278989372,30.1607830515398,4662.01357437308,0.0,1.0
2023-04-12,33.682,34.33,33.682,34.33,2616,29.6866012490346,30.257734721197,29.6866012490346,30.257734721197,2968.07678524214,0.0,1.0
2023-04-13,34.535,34.63,34.5,34.52,2816,30.4384173782854,30.5221483657166,30.4075691197581,30.4251966960594,3194.99397065821,0.0,1.0
2023-04-14,34.51,34.62,34.32,34.57,3893,30.4163829079088,30.513334577566,30.2489209330463,30.4692656368127,4416.94301412372,0.0,1.0
2023-04-17,34.72,34.72,34.5,34.55,8298,30.6014724590725,30.6014724590725,30.4075691197581,30.4516380605114,9414.79402291259,0.0,1.0
2023-04-18,34.48,34.77,34.42,34.65,30035,30.3899415434568,30.6455413998258,30.3370588145529,30.5397759420179,34077.2883198577,0.0,1.0
2023-04-19,34.33,34.35,34.08,34.17,26674,30.257734721197,30.2753622974983,30.0373900174306,30.1167141107865,30263.9450189407,0.0,1.0
2023-04-20,33.8,34.11,33.72,34.0,16732,29.7906039492123,30.0638313818826,29.7200936440071,29.9668797122254,18983.8917319081,0.0,1.0
2023-04-21,33.31,33.33,32.95,33.26,9059,29.3587283298302,29.3763559061315,29.0414319564067,29.314659389077,10278.2139134207,0.0,1.0
2023-04-24,33.06,33.11,32.965,33.11,58255,29.1383836260639,29.1824525668171,29.0546526386327,29.1824525668171,66095.3031820646,0.0,1.0
2023-04-25,32.14,32.671,32.1,32.56,29130,28.3275151162036,28.7955272670034,28.292259963601,28.6976942185311,33050.4880558501,0.0,1.0
2023-04-26,32.58,32.91,32.55,32.9,26431,28.7153217948324,29.006176803804,28.6888804303805,28.9973630156534,29988.2406386603,0.0,1.0
2023-04-27,32.93,33.05,32.64,32.66,13607,29.0238043801054,29.1295698379132,28.7682045237364,28.7858321000377,15438.310709782,0.0,1.0
2023-04-28,33.1,33.1,32.85,33.0,2465,29.1736387786665,29.1736387786665,28.9532940749001,29.0855008971599,2796.75431025301,0.0,1.0
2023-05-01,32.95,33.15,32.95,33.09,2124,29.0414319564067,29.2177077194198,29.0414319564067,29.1648249905158,2409.86050911862,0.0,1.0
2023-05-02,32.19,32.47,32.02,32.47,9856,28.3715840569569,28.6183701251753,28.2217496583958,28.6183701251753,11182.4788973037,0.0,1.0
2023-05-03,31.86,32.02,31.8,32.02,58741,28.0807290479853,28.2217496583958,28.0278463190814,28.2217496583958,66646.7119426258,0.0,1.0
2023-05-04,32.4145,32.48,32.23,32.23,2045,28.5694536009391,28.6271839133259,28.4068392095595,28.4068392095595,2320.22822087928,0.0,1.0
2023-05-05,32.98,33.08,32.53,32.6,21039,29.0678733208586,29.1560112023652,28.6712528540792,28.7329493711338,23870.5533198431,0.0,1.0
2023-05-08,32.735,32.98,32.66,32.98,4297,28.8519355111676,29.0678733208586,28.7858321000377,29.0678733208586,4875.31572866418,0.0,1.0
2023-05-09,32.27,32.27,32.16,32.19,2664,28.4420943621622,28.4420943621622,28.345142692505,28.3715840569569,3022.536909742,0.0,1.0
2023-05-10,32.402,32.45,32.25,32.43,10167,28.5584363657508,28.6007425488739,28.4244667858609,28.5831149725726,11535.3351206257,0.0,1.0
2023-05-11,32.5,32.59,32.1241,32.21,11253,28.6448114896272,28.7241355829831,28.3135011930441,28.3892116332582,12767.495437435,0.0,1.0
2023-05-12,31.47,31.82,31.42,31.82,14250,27.7369913101098,28.0454738953827,27.6929223693565,28.0454738953827,16167.8494608947,0.0,1.0
2023-05-15,32.2007,32.2615,31.69,31.93,12562,28.3810148102781,28.4346026422341,27.9308946494242,28.1424255650399,14252.6684159831,0.0,1.0
2023-05-16,32.1,32.1,31.61,31.61,17947,28.292259963601,28.292259963601,27.860384344219,27.860384344219,20362.4136333107,0.0,1.0
2023-05-17,31.46,31.4872,31.42,31.4872,43547,27.7281775219591,27.7521510257289,27.6929223693565,27.7521510257289,49407.8133665672,0.0,1.0
2023-05-18,31.12,31.23,30.855,31.12,145450,27.4285087248369,27.5254603944941,27.1949433388445,27.4285087248369,165025.523093834,0.0,1.0
2023-05-19,30.8813,31.09,30.82,31.09,34564,27.2181236016808,27.4020673603849,27.1640950803173,27.4020673603849,39215.8279836045,0.0,1.0
2023-05-22,30.9945,31.04,30.96,30.97,2359,27.3178956835462,27.3579984196317,27.2874881144264,27.2963019025771,2676.4882019825,0.0,1.0
2023-05-23,30.39,30.629,30.38,30.54,10413,26.7851021898391,26.9957517266398,26.7762884016885,26.9173090120989,11814.4432586875,0.0,1.0
2023-05-24,29.75,30.19,29.65,30.0,110089,26.2210197481972,26.608826426826,26.1328818666907,26.4413644519636,124905.430126347,0.0,1.0
2023-05-25,29.2148,29.55,29.18,29.55,12546,25.7493058063742,26.0447439851841,25.7186338236099,26.0447439851841,14234.5150411498,0.0,1.0
2023-05-26,29.539,29.555,29.31,29.31,1387,26.0350488182184,26.0491508792595,25.8332130695684,25.8332130695684,1573.67068086042,0.0,1.0
2023-05-30,28.97,29.32,28.82,29.24,33842,25.5335442724462,25.8420268577191,25.4013374501863,25.7715165525138,38396.6569442525,0.0,1.0
2023-05-31,28.87,28.87,28.42,28.85,16415,25.4454063909396,25.4454063909396,25.0487859241602,25.4277788146383,18624.2279930236,0.0,1.0
2023-06-01,29.3,29.39,28.78,28.8,5579,25.8243992814178,25.9037233747737,25.3660822975837,25.383709873885,6329.85488718116,0.0,1.0
2023-06-02,29.88,30.06,29.88,29.91,19928,26.3355989941557,26.4942471808675,26.3355989941557,26.3620403586077,22610.0283548569,0.0,1.0
2023-06-05,29.6112,29.62,29.4873,29.52,1088,26.0986843686661,26.1064405022387,25.9894815334795,26.0183026207322,1234.4294886634,0.0,1.0
2023-06-06,29.91,30.01,29.4,29.4,10538,26.3620403586077,26.4501782401142,25.9125371629243,25.9125371629243,11956.2664995725,0.0,1.0
2023-06-07,29.33,29.52,29.2901,29.46,5803,26.1535942688447,26.3230174843606,26.1180153935864,26.2695154163029,6507.78582287453,0.3435,1.0
2023-06-08,29.47,29.57,29.361,29.37,5142,26.2784324276459,26.3676025410753,26.1812370040078,26.1892623142165,5766.50606603839,0.0,1.0
2023-06-09,29.5,29.67,29.5,29.59,2564,26.3051834616747,26.4567726545047,26.3051834616747,26.3854365637612,2875.40286917978,0.0,1.0
2023-06-12,29.18,29.3,29.16,29.26,3988,26.0198390987006,26.1268432348159,26.0020050760147,26.0911751894441,4472.35048451208,0.0,1.0
2023-06-13,29.73,29.75,29.571,29.64,11324,26.5102747225623,26.5281087452482,26.3684942422096,26.4300216204759,12699.3221882184,0.0,1.0
2023-06-14,29.97,30.1299,29.73,29.73,7112,26.7242829947929,26.8668660061665,26.5102747225623,26.5102747225623,7975.76646084501,0.0,1.0
2023-06-15,30.64,30.7,30.43,30.43,5755,27.3217227547699,27.3752248228276,27.1344655165682,27.1344655165682,6453.95612797569,0.0,1.0
2023-06-16,30.83,30.9,30.65,30.85,14479,27.4911459702858,27.5535650496864,27.3306397661129,27.5089799929717,16237.5031758401,0.0,1.0
2023-06-20,29.6625,30.18,29.6625,30.18,8956,26.4500848959975,26.9115402329947,26.4500848959975,26.9115402329947,10043.7239065422,0.0,1.0
2023-06-21,29.28,29.5015,29.28,29.48,15525,26.10900921213,26.3065210133761,26.10900921213,26.2873494389888,17410.541943844,0.0,1.0
2023-06-22,29.25,29.41,29.21,29.33,6361,26.0822581781012,26.2249303595882,26.0465901327294,26.1535942688447,7133.55602607355,0.0,1.0
2023-06-23,28.28,28.53,28.25,28.53,20597,25.217308077836,25.4402333614095,25.1905570438071,25.4402333614095,23098.5463714882,0.0,1.0
2023-06-26,28.8399,28.96,28.77,28.81,3297,25.7165715429272,25.8236648491559,25.65424163364,25.6899096790118,3697.42716836417,0.0,1.0
2023-06-27,29.44,29.52,29.18,29.23,42151,26.2516813936171,26.3230174843606,26.0198390987006,26.0644241554153,47270.3222850222,0.0,1.0
2023-06-28,29.33,29.33,29.09,29.23,2197,26.1535942688447,26.1535942688447,25.9395859966141,26.0644241554153,2463.82999359906,0.0,1.0
2023-06-29,28.86,28.9899,28.83,28.87,7241,25.7344947357265,25.8503267130713,25.7077437016977,25.7434117470694,8120.43376588565,0.0,1.0
2023-06-30,29.332,29.47,29.28,29.34,8099,26.1553776711133,26.2784324276459,26.10900921213,26.1625112801877,9082.63956220244,0.0,1.0
2023-07-03,29.59,29.705,29.515,29.64,3973,26.3854365637612,26.487982194205,26.3185589786891,26.4300216204759,4455.52870485619,0.0,1.0
2023-07-05,29.485,29.58,29.44,29.58,2256,26.2918079446603,26.3765195524182,26.2516813936171,26.3765195524182,2529.99566024555,0.0,1.0
2023-07-06,28.8466,29.1,28.82,29.04,3930,25.722545940527,25.9485030079571,25.6988266903547,25.8950009398994,4407.30626984264,0.0,1.0
2023-07-07,29.3958,29.489,29.1499,29.1499,2157,26.2122682034813,26.2953747491975,25.9929988945584,25.9929988945584,2418.97191451669,0.0,1.0
2023-07-10,29.4117,29.48,29.25,29.25,1546,26.2264462515165,26.2873494389888,26.0822581781012,26.0822581781012,1733.76475653352,0.0,1.0
2023-07-11,29.5851,29.5851,29.4799,29.4799,758,26.3810672282031,26.3810672282031,26.2872602688754,26.2872602688754,850.060598610873,0.0,1.0
2023-07-12,29.93,30.0,29.7,29.75,5813,26.6886149494211,26.7510340288217,26.4835236885335,26.5281087452482,6519.00034264513,0.0,1.0
2023-07-13,30.4622,30.5,30.17,30.17,3791,27.1631782930924,27.1968845959688,26.9026232216517,26.9026232216517,4251.42444503142,0.0,1.0
2023-07-14,29.8896,30.24,29.84,30.24,6594,26.6525902235957,26.9650423010523,26.6083618473347,26.9650423010523,7394.85433672834,0.0,1.0
2023-07-17,29.75,29.78,29.56,29.56,3029,26.5281087452482,26.554859779277,26.3586855297323,26.3586855297323,3396.87803851231,0.0,1.0
2023-07-18,29.5313,29.73,29.47,29.71,2208,26.3330937071781,26.5102747225623,26.2784324276459,26.4924406998765,2476.16596534671,0.0,1.0
2023-07-19,29.6899,29.99,29.65,29.8,6172,26.4745175070771,26.7421170174788,26.4389386318188,26.5726938019629,6921.60160240938,0.0,1.0
2023-07-20,29.4188,29.4652,29.375,29.4,1480,26.23277732957,26.2741522622013,26.1937208198879,26.2160133482453,1659.74892604761,0.0,1.0
2023-07-21,29.3783,29.58,29.3783,29.58,2344,26.1966634336311,26.3765195524182,26.1966634336311,26.3765195524182,2628.68343422676,0.0,1.0
2023-07-24,30.02,30.2,29.36,29.65,12076,26.7688680515076,26.9293742556805,26.1803453028735,26.4389386318188,13542.6540749669,0.0,1.0
2023-07-25,30.1744,30.45,30.121,30.44,3420,26.9065467066426,27.1522995392541,26.8589298660713,27.1433825279111,3835.36576154246,0.0,1.0
2023-07-26,30.5213,30.57,30.12,30.12,9930,27.2158778301292,27.2593036753693,26.858038164937,26.858038164937,11136.0181321978,0.0,1.0
2023-07-27,30.3,30.72,30.3,30.71,2350,27.01854436911,27.3930588455135,27.01854436911,27.3841418341705,2635.41214608911,0.0,1.0
2023-07-28,31.72,31.95,31.3,31.3,191067,28.2847599798075,28.4898512406951,27.910245503404,27.910245503404,214272.46490077,0.0,1.0
2023-07-31,31.9,31.9999,31.67,31.67,7737,28.4452661839804,28.5343471272964,28.2401749230928,28.2401749230928,8676.67394650702,0.0,1.0
2023-08-01,31.21,31.6,31.05,31.6,8595,27.8299924013175,28.1777558436922,27.6873202198305,28.1777558436922,9638.87974282382,0.0,1.0
2023-08-02,30.66,30.93,30.6,30.93,23844,27.3395567774558,27.5803160837152,27.2860547093982,27.5803160837152,26739.9009409995,0.0,1.0
2023-08-03,31.15,31.32,31.0,31.0,7909,27.7764903332599,27.9280795260899,27.6427351631158,27.6427351631158,8869.56368656119,0.0,1.0
2023-08-04,30.8016,31.15,30.76,31.02,4862,27.4658216580718,27.7764903332599,27.4287268908852,27.6605691858017,5452.49951246183,0.0,1.0
2023-08-07,30.09,30.5,29.9,30.5,3334,26.8312871309082,27.1968845959688,26.6618639153923,27.1968845959688,3738.92089151536,0.0,1.0
2023-08-08,29.7393,29.7393,29.3,29.63,6317,26.5185675431113,26.5185675431113,26.1268432348159,26.4211046091329,7084.21213908294,0.0,1.0
2023-08-09,29.9362,30.0,29.79,30.0,3229,26.6941434964538,26.7510340288217,26.56377679062,26.7510340288217,3621.16843392414,0.0,1.0
2023-08-10,29.8,30.12,29.8,29.98,6120,26.5726938019629,26.858038164937,26.5726938019629,26.7332000061358,6863.28609960229,0.0,1.0
2023-08-11,29.14,29.26,29.021,29.172,19355,25.9841710533288,26.0911751894441,25.8780586183479,26.0127054896263,21705.7030159808,0.0,1.0
2023-08-14,28.95,29.02,28.75,28.85,11370,25.814747837813,25.8771669172136,25.6364076109542,25.7255777243836,12750.9089791631,0.0,1.0
2023-08-15,28.5502,28.77,28.54,28.76,9499,25.4582457243222,25.65424163364,25.4491503727524,25.6453246222971,10652.6723300853,0.0,1.0
2023-08-16,28.16,28.3237,28.07,28.26,46152,25.1103039417207,25.2562754174046,25.0300508396342,25.1994740551501,51757.251645236,0.0,1.0
2023-08-17,28.21,28.49,28.21,28.49,6237,25.1548889984354,25.4045653160377,25.1548889984354,25.4045653160377,6994.49598091821,0.0,1.0
2023-08-18,27.775,27.87,27.61,27.82,18607,24.7669990050174,24.8517106127754,24.6198683178589,24.8071255560607,20866.8569371405,0.0,1.0
2023-08-21,27.52,27.59,27.36,27.41,31871,24.5396152157725,24.6020342951731,24.3969430342854,24.4415280910001,35741.7959608536,0.0,1.0
2023-08-22,27.64,27.78,27.565,27.78,3723,24.6466193518878,24.7714575106889,24.5797417668157,24.7714575106889,4175.16571059138,0.0,1.0
2023-08-23,27.6236,27.73,27.56,27.56,2484,24.6319954532853,24.7268724539742,24.5752832611442,24.5752832611442,2785.68671101505,0.0,1.0
2023-08-24,27.6548,27.88,27.6548,27.8,1676,24.6598165286753,24.8606276241183,24.6598165286753,24.7892915333748,1879.55351355122,0.0,1.0
2023-08-25,27.6411,27.74,27.5,27.74,7552,24.6476002231355,24.7357894653172,24.5217811930866,24.7357894653172,8469.20533075105,0.0,1.0
2023-08-28,27.9467,27.96,27.72,27.8,7022,24.9201040897757,24.9319637148619,24.7179554426313,24.7892915333748,7874.8357829097,0.0,1.0
2023-08-29,28.76,28.77,28.28,28.38,46882,25.6453246222971,25.65424163364,25.217308077836,25.3064781912654,52575.9115884893,0.0,1.0
2023-08-30,28.52,28.5544,28.41,28.54,6108,25.4313163500665,25.4619908690862,25.3332292252942,25.4491503727524,6849.82867587758,0.0,1.0
2023-08-31,28.17,28.2718,28.1,28.27,8746,25.1192209530636,25.2099961285347,25.056801873663,25.208391066493,9808.21899135974,0.0,1.0
2023-09-01,28.63,28.8248,28.5,28.5,7904,25.5294034748389,25.7031068557994,25.4134823273806,25.4134823273806,8863.95642667589,0.0,1.0
2023-09-05,28.3681,28.3997,28.3074,28.3997,684,25.2958669477673,25.3240447036109,25.2417406889156,25.3240447036109,767.07315230849,0.0,1.0
2023-09-06,28.4456,28.45,28.39,28.39,2659,25.364973785675,25.3688972706659,25.3153952026083,25.3153952026083,2981.94080700041,0.0,1.0
2023-09-07,27.7652,27.79,27.741,27.79,1260,24.7582603339014,24.7803745220319,24.7366811664515,24.7803745220319,1413.02949109459,0.0,1.0
2023-09-08,27.6258,27.72,27.48,27.71,35635,24.6339571957808,24.7179554426313,24.5039471704007,24.7090384312883,39962.9412025045,0.0,1.0
2023-09-11,28.0,28.14,27.93,28.09,12565,24.9676317602336,25.0924699190348,24.905212680833,25.0478848623201,14091.0440917488,0.0,1.0
2023-09-12,28.25,28.3,28.01,28.03,15545,25.1905570438071,25.2351421005218,24.9765487715766,24.9943827942624,17432.9709833852,0.0,1.0
2023-09-13,27.9561,28.0,27.8841,28.0,4444,24.9284860804381,24.9676317602336,24.8642835987689,24.9676317602336,4983.73258605107,0.0,1.0
2023-09-14,27.855,27.92,27.7,27.77,3462,24.838335095761,24.8962956694901,24.7001214199454,24.762540499346,3882.46674457894,0.0,1.0
2023-09-15,27.7354,27.8606,27.715,27.85,2337,24.7316876400994,24.843328622113,24.7134969369598,24.8338765900895,2620.83327038735,0.0,1.0
2023-09-18,27.913,27.92,27.745,27.86,5409,24.89005376155,24.8962956694901,24.7402479709886,24.8427936014324,6065.93374391321,0.0,1.0
2023-09-19,27.7015,27.8,27.61,27.7,15614,24.7014589716468,24.7892915333748,24.6198683178589,24.7001214199454,17510.3511698023,0.0,1.0
2023-09-20,27.5009,27.632,27.5009,27.6304,6430,24.5225837241075,24.6394857428134,24.5225837241075,24.6380590209985,7210.93621249063,0.0,1.0
2023-09-21,26.99,27.03,26.925,27.0,10512,24.0670136145966,24.1026816599684,24.0090530408675,24.0759306259396,11788.7031828463,0.0,1.0
2023-09-22,27.47,27.64,27.44,27.64,8771,24.4950301590578,24.6466193518878,24.4682791250289,24.6466193518878,9836.25529078621,0.0,1.0
2023-09-25,27.24,27.24,27.07,27.08,11121,24.2899388981701,24.2899388981701,24.1383497053401,24.1472667166831,12471.6674368754,0.0,1.0
2023-09-26,27.04,27.18,27.04,27.1201,12480,24.1115986713113,24.2364368301125,24.1115986713113,24.1830239321683,13995.7206736988,0.0,1.0
2023-09-27,27.0146,27.12,26.98,27.12,3151,24.0889494625003,24.1829347620548,24.0580966032537,24.1829347620548,3533.69517971352,0.0,1.0
2023-09-28,27.1368,27.14,26.94,26.94,6865,24.197915341111,24.2007687847407,24.0224285578819,24.0224285578819,7698.76782251139,0.0,1.0
2023-09-29,27.16,27.27,27.0401,27.27,11024,24.2186028074266,24.316689932199,24.1116878414248,24.316689932199,12362.8865951006,0.0,1.0
2023-10-02,26.9007,27.1,26.86,27.1,9679,23.9873847033042,24.165100739369,23.9510924671384,24.165100739369,10854.533685956,0.0,1.0
2023-10-03,26.351,26.41,26.31,26.38,14486,23.4972165897827,23.5498269567061,23.4606568432767,23.5230759226772,16245.3533396795,0.0,1.0
2023-10-04,26.09,26.19,26.02,26.19,21092,23.264482593732,23.3536527071614,23.2020635143314,23.3536527071614,23653.6651001326,0.0,1.0
2023-10-05,26.2,26.2,26.07,26.08,4652,23.3625697185043,23.3625697185043,23.2466485710461,23.255565582389,5216.99459727939,0.0,1.0
2023-10-06,26.78,26.78,26.39,26.39,3770,23.8797563763949,23.8797563763949,23.5319929340202,23.5319929340202,4227.87395351317,0.0,1.0
2023-10-09,26.81,26.9,26.6,26.6,8418,23.9065074104237,23.9867605125102,23.7192501722219,23.7192501722219,9440.38274288432,0.0,1.0
2023-10-10,27.1733,27.2,26.94,26.94,1978,24.2304624325127,24.2542708527984,24.0224285578819,24.0224285578819,2218.23201062309,0.0,1.0
2023-10-11,27.51,27.585,27.48,27.48,716,24.5306982044295,24.5975757895016,24.5039471704007,24.5039471704007,802.959615574386,0.0,1.0
2023-10-12,27.105,27.45,27.07,27.45,2867,24.1695592450404,24.4771961363719,24.1383497053401,24.4771961363719,3215.20281822872,0.0,1.0
2023-10-13,27.04,27.04,26.89,26.96,8945,24.1115986713113,24.1115986713113,23.9778435011672,24.0402625805678,10031.3879347945,0.0,1.0
2023-10-16,26.9776,27.05,26.71,26.71,9463,24.0559565205314,24.1205156826543,23.8173372969943,23.8173372969943,10612.3000589112,0.0,1.0
2023-10-17,26.83,26.94,26.63,26.65,11266,23.9243414331096,24.0224285578819,23.7460012062508,23.7638352289366,12634.2779735489,0.0,1.0
2023-10-18,26.12,26.28,26.09,26.28,3590,23.2912336277608,23.4339058092478,23.264482593732,23.4339058092478,4026.01259764252,0.0,1.0
2023-10-19,25.91,26.09,25.82,26.0,3255,23.103976389559,23.264482593732,23.0237232874726,23.1842294916455,3650.32618532769,0.0,1.0
2023-10-20,25.6157,25.76,25.6157,25.74,2430,22.8415487457363,22.9702212194149,22.8415487457363,22.952387196729,2725.12830425385,0.0,1.0
2023-10-23,25.7288,25.7288,25.3699,25.44,7719,22.942400144025,22.942400144025,22.6223686069268,22.6848768564408,8656.48781091993,0.0,1.0
2023-10-24,26.4813,26.61,26.02,26.02,5421,23.6134052475812,23.7281671835649,23.2020635143314,23.2020635143314,6079.39116763792,0.0,1.0
2023-10-25,26.13,26.15,25.93,25.96,13730,23.3001506391037,23.3179846617896,23.1218104122449,23.1485614462737,15397.5356450228,0.0,1.0
2023-10-26,25.9461,25.9461,25.89,25.9,1066,23.1361668005071,23.1361668005071,23.0861423668732,23.0950593782161,1195.4678075451,0.0,1.0
2023-10-27,26.2735,26.44,26.2735,26.44,2030,23.4281097518749,23.5765779907349,23.4281097518749,23.5765779907349,2276.54751343017,0.0,1.0
2023-10-30,27.0,27.0,26.87,27.0,2662,24.0759306259396,24.0759306259396,23.9600094784813,24.0759306259396,2985.30516293158,0.0,1.0
2023-10-31,26.6292,26.6292,26.6292,26.6292,221,23.7452878453433,23.7452878453433,23.7452878453433,23.7452878453433,247.840886930083,0.0,1.0
2023-11-01,26.607,26.6399,26.58,26.61,11198,23.725492080162,23.7548290474803,23.7014161495361,23.7281671835649,12558.0192391089,0.0,1.0
2023-11-02,26.8463,26.85,26.7608,26.79,4156,23.9388761615986,23.9421754557955,23.8626357146164,23.8886733877378,4660.75441665802,0.0,1.0
2023-11-03,27.3466,27.3466,27.17,27.17,3420,24.3849942390859,24.3849942390859,24.2275198187695,24.2275198187695,3835.36576154245,0.0,1.0
2023-11-06,27.81,27.97,27.73,27.87,15223,24.7982085447177,24.9408807262048,24.7268724539742,24.8517106127754,17071.8634467722,0.0,1.0
2023-11-07,27.7266,27.7266,27.674,27.674,2264,24.7238406701176,24.7238406701176,24.6769371904538,24.6769371904538,2538.96727606203,0.0,1.0
2023-11-08,27.62,27.739,27.6102,27.69,4093,24.6287853292019,24.7348977641829,24.6200466580858,24.6912044086025,4590.10294210329,0.0,1.0
2023-11-09,26.97,27.34,26.97,27.22,2530,24.0491795919107,24.3791090115995,24.0491795919107,24.2721048754842,2837.27350195977,0.0,1.0
2023-11-10,27.0684,27.09,26.82,26.94,11614,24.1369229835253,24.156183728026,23.9154244217666,24.0224285578819,13024.5432615655,0.0,1.0
2023-11-13,27.34,27.479,27.18,27.22,2344,24.3791090115995,24.5030554692664,24.2364368301125,24.2721048754842,2628.68343422676,0.0,1.0
2023-11-14,27.815,27.84,27.57,27.57,13105,24.8026670503892,24.8249595787466,24.5842002724872,24.5842002724872,14696.6281593608,0.0,1.0
2023-11-15,27.9559,27.9875,27.82,27.82,2020,24.9283077402112,24.9564854960549,24.8071255560607,24.8071255560607,2265.33299365958,0.0,1.0
2023-11-16,27.17,27.26,27.03,27.26,3692,24.2275198187695,24.307772920856,24.1026816599684,24.307772920856,4140.40069930257,0.0,1.0
2023-11-17,27.41,27.53,27.33,27.33,7402,24.4415280910001,24.5485322271154,24.3701920002566,24.3701920002566,8300.98753419219,0.0,1.0
2023-11-20,28.02,28.06,27.68,27.68,23794,24.9854657829195,25.0211338282913,24.6822873972595,24.6822873972595,26683.8283421465,0.0,1.0
2023-11-21,27.595,27.85,27.595,27.85,1019,24.6064928008445,24.8338765900895,24.6064928008445,24.8338765900895,1142.75956462332,0.0,1.0
2023-11-22,27.551,27.62,27.55,27.62,1926,24.5672579509356,24.6287853292019,24.5663662498013,24.6287853292019,2159.91650781601,0.0,1.0
2023-11-24,28.04,28.0989,28.04,28.06,2613,25.0032998056054,25.0558210024153,25.0032998056054,25.0211338282913,2930.35401605568,0.0,1.0
2023-11-27,27.7167,27.77,27.68,27.76,5413,24.7150128288881,24.762540499346,24.6822873972595,24.753623488003,6070.41955182144,0.0,1.0
2023-11-28,27.586,27.63,27.47,27.63,6085,24.5984674906359,24.6377023405448,24.4950301590578,24.6377023405448,6824.03528040521,0.0,1.0
2023-11-29,27.0661,27.16,27.0661,27.09,983,24.1348720709164,24.2186028074266,24.1348720709164,24.156183728026,1102.38729344919,0.0,1.0
2023-11-30,26.9077,26.91,26.8501,26.8501,1697,23.9936266112442,23.9956775238531,23.9422646259089,23.9422646259089,1903.10400506946,0.0,1.0
2023-12-01,26.8382,26.8382,26.57,26.57,4351,23.9316533824108,23.9316533824108,23.6924991381931,23.6924991381931,4879.43755218456,0.0,1.0
2023-12-04,26.405,26.48,26.381,26.42,3376,23.5453684510346,23.6122460361066,23.5239676238115,23.558743968049,3786.02187455185,0.0,1.0
2023-12-05,25.986,26.03,25.83,26.01,36997,23.1717456757654,23.2109805256743,23.0326402988155,23.1931465029884,41490.3587952591,0.0,1.0
2023-12-06,25.9825,26.11,25.9825,26.11,1777,23.1686247217954,23.2823166164178,23.1686247217954,23.2823166164178,1992.82016323419,0.0,1.0
2023-12-07,26.0193,26.048,25.93,25.93,1436,23.2014393235374,23.2270311460916,23.1218104122449,23.1218104122449,1610.40503905701,0.0,1.0
2023-12-08,25.5881,25.7,25.58,25.59,3614,22.8169377944298,22.9167191513573,22.809715015242,22.8186320265849,4052.92744509194,0.0,1.0
2023-12-11,25.784,25.82,25.56,25.56,11338,22.991622046638,23.0237232874726,22.7918809925561,22.7918809925561,12715.0225158972,0.0,1.0
2023-12-12,25.946,25.97,25.75,25.84,22139,23.1360776303936,23.1574784576167,22.961304208072,23.0415573101584,24827.8253201136,0.0,1.0
2023-12-13,25.7182,25.7199,25.34,25.58,4254,22.9329481120014,22.9344640039297,22.5957067430114,22.809715015242,4770.65671040983,0.0,1.0
2023-12-14,26.245,26.245,25.93,25.93,31057,23.4026962695475,23.4026962695475,23.1218104122449,23.1218104122449,34828.9340515276,0.0,1.0
2023-12-15,26.0619,26.26,26.041,26.13,5317,23.2394257918583,23.416071786562,23.2207892381516,23.3001506391037,5962.76016202375,0.0,1.0
2023-12-18,25.8339,26.06,25.73,26.06,20016,23.0361179332393,23.2377315597031,22.9434701853861,23.2377315597031,22446.9827728169,0.0,1.0
2023-12-19,25.8062,25.85,25.69,25.7,6703,23.0114178118193,23.0504743215014,22.9078021400143,22.9167191513573,7517.09260222781,0.0,1.0
2023-12-20,24.3,24.6,24.18,24.6,15306,22.4817473380486,22.7592997743208,22.3707263635398,22.7592997743208,16543.900899132,0.9122,1.0
2023-12-21,24.8592,24.86,24.58,24.58,54732,22.99910507926,22.9998452190901,22.7407962785694,22.7407962785694,59158.5511571469,0.0,1.0
2023-12-22,24.64,24.7,24.38,24.38,31184,22.7963067658238,22.8518172530782,22.5557613210546,22.5557613210546,33706.0633502241,0.0,1.0
2023-12-26,24.6051,24.7899,24.475,24.53,11368,22.7640181657375,22.9349904664811,22.6436529258741,22.6945375391907,12287.4079067903,0.0,1.0
2023-12-27,24.6894,24.81,24.601,24.77,35295,22.84201040033,22.9535864797114,22.7602249491084,22.9165794882084,38149.5480357285,0.0,1.0
2023-12-28,25.3772,25.555,25.24,25.25,46281,23.4783456192234,23.642841696454,23.3514116383682,23.360663386244,50024.0609899859,0.0,1.0
2023-12-29,25.6529,25.72,25.56,25.56,8861,23.7334163081575,23.7954955364037,23.6474675703919,23.6474675703919,9577.64967118831,0.0,1.0
2024-01-02,25.0742,25.26,25.0742,25.26,2156,23.1980176585884,23.3699151341197,23.1980176585884,23.3699151341197,2330.37046508092,0.0,1.0
2024-01-03,25.1665,25.2,25.01,25.01,13763,23.2834112914815,23.3144046468653,23.1386214372262,23.1386214372262,14876.107936414,0.0,1.0
2024-01-04,24.8001,24.93,24.8,24.86,25632,22.9444272493144,23.0646074542203,22.9443347318356,22.9998452190901,27705.035139589,0.0,1.0
2024-01-05,24.6809,24.82,24.66,24.74,5861,22.8341464146356,22.9628382275871,22.8148102615753,22.8888242445812,6335.0191539143,0.0,1.0
2024-01-08,24.19,24.3,24.17,24.18,22651,22.3799781114155,22.4817473380486,22.361474615664,22.3707263635398,24482.9412822578,0.0,1.0
2024-01-09,24.0556,24.14,24.02,24.14,5484,22.2556346199655,22.3337193720368,22.2226983975279,22.3337193720368,5927.52858557688,0.0,1.0
2024-01-10,23.7868,24.06,23.7801,24.06,32556,22.0069476370657,22.2597053890309,22.0007489659889,22.2597053890309,35189.0263734574,0.0,1.0
2024-01-11,24.12,24.14,23.92,23.94,11147,22.3152158762853,22.3337193720368,22.1301809187705,22.148684414522,12048.5341253511,0.0,1.0
2024-01-12,23.9235,24.12,23.9235,24.0699,5954,22.133419030527,22.3152158762853,22.133419030527,22.2688646194279,6435.5406999498,0.0,1.0
2024-01-16,23.4896,23.63,23.42,23.61,18836,21.7319856901987,21.861880230374,21.6675935249835,21.8433767346226,20359.3961411243,0.0,1.0
2024-01-17,22.6832,22.88,22.54,22.88,16923,20.985924741499,21.1679991396935,20.8534397119184,21.1679991396935,18291.6787479426,0.0,1.0
2024-01-18,22.551,22.7638,22.49,22.68,25300,20.8636166345817,21.0604938293774,20.8071809725397,20.9829641821787,27346.1840290107,0.0,1.0
2024-01-19,22.42,22.44,22.1099,22.25,10720,20.7424187374095,20.760922233161,20.4555220357828,20.5851390235219,11586.9997150591,0.0,1.0
2024-01-22,21.7113,21.7394,21.5,21.71,23861,20.0867473654558,20.1127447769866,19.8912579328414,20.0855446382319,25790.8022575583,0.0,1.0
2024-01-23,22.2018,22.3792,22.13,22.14,47445,20.5405455987608,20.7046716060765,20.474118049013,20.4833697968888,51282.2016306884,0.0,1.0
2024-01-24,22.87,22.99,22.79,22.98,68693,21.1587473918178,21.2697683663267,21.0847334088119,21.2605166184509,74248.6727077009,0.0,1.0
2024-01-25,22.8351,23.1099,22.83,23.1,7337,21.1264587917315,21.3806968233568,21.1217404003148,21.3715375929598,7930.39336841309,0.0,1.0
2024-01-26,22.7321,22.79,22.67,22.72,5485,21.0311657886113,21.0847334088119,20.973712434303,21.0199711736817,5928.60946241597,0.0,1.0
2024-01-29,22.3624,22.55,22.23,22.55,12211,20.6891286696452,20.8626914597941,20.5666355277704,20.8626914597941,13198.5870821443,0.0,1.0
2024-01-30,21.78,21.88,21.7,21.81,37412,20.1503068733621,20.2428243521195,20.0762928903562,20.1780621169893,40437.764304085,0.0,1.0
2024-01-31,21.6932,21.81,21.62,21.62,3375,20.0700017018007,20.1780621169893,20.0022789073503,20.0022789073503,3647.95933193325,0.0,1.0
2024-02-01,21.53,21.7,21.47,21.65,28781,19.9190131764686,20.0762928903562,19.8635026892142,20.0300341509775,31108.7163058877,0.0,1.0
2024-02-02,21.0627,21.25,21.01,21.25,6063,19.4866789982353,19.6599642359479,19.4379222869301,19.6599642359479,6553.35627541074,0.0,1.0
2024-02-05,21.01,21.06,20.81,20.91,22754,19.4379222869301,19.4841810263088,19.2528873294153,19.3454048081727,24594.2715966842,0.0,1.0
2024-02-06,22.28,22.28,21.84,21.85,85705,20.6128942671491,20.6128942671491,20.2058173606166,20.2150691084923,92636.5494943228,0.0,1.0
2024-02-07,21.962,22.0675,21.83,21.95,63512,20.3186886847006,20.4162946247896,20.1965656127408,20.3075865872497,68648.6498043687,0.0,1.0
2024-02-08,22.01,22.18,21.9643,22.13,58709,20.3630970745041,20.5203767883917,20.320816586712,20.474118049013,63457.1983462132,0.0,1.0
2024-02-09,22.028,22.028,21.69,21.91,12348,20.3797502206805,20.3797502206805,20.0670411424805,20.2705795957467,13346.6672090998,0.0,1.0
2024-02-12,22.3382,22.49,22.09,22.09,20360,20.6667394397859,20.8071809725397,20.4371110575101,20.4371110575101,22006.6524438996,0.0,1.0
2024-02-13,21.8671,22.245,21.81,22.05,6370,20.2308895973598,20.580513149584,20.1780621169893,20.4001040660071,6885.18546501179,0.0,1.0
2024-02-14,21.97,21.97,21.78,21.88,5392,20.3260900830012,20.3260900830012,20.1503068733621,20.2428243521195,5828.08791638046,0.0,1.0
2024-02-15,22.08,22.08,21.95,21.95,11098,20.4278593096343,20.4278593096343,20.3075865872497,20.3075865872497,11995.5711602356,0.0,1.0
2024-02-16,22.84,23.0122,22.83,22.83,18687,21.1309921481906,21.2903072466108,21.1217404003148,21.1217404003148,20198.3454920997,0.0,1.0
2024-02-20,22.83,23.0501,22.7,22.96,10598,21.1217404003148,21.3253713710599,21.0014676779302,21.2420131226995,11455.13274069,0.0,1.0
2024-02-21,23.48,23.48,23.2,23.22,87166,21.7231040122379,21.7231040122379,21.4640550717172,21.4825585674687,94215.7105562353,0.0,1.0
2024-02-22,23.58,23.7251,23.55,23.71,15483,21.8156214909953,21.9498643526723,21.7878662473681,21.93589421338,16735.2160996511,0.0,1.0
2024-02-23,23.7,23.86,23.67,23.8,18024,21.9266424655042,22.0746704315161,21.898887221877,22.0191599442616,19481.7241477822,0.0,1.0
2024-02-26,23.89,23.93,23.78,23.82,31841,22.1024256751433,22.1394326666463,22.0006564485102,22.0376634400131,34416.1994335071,0.0,1.0
2024-02-27,24.07,24.18,24.04,24.1,14325,22.2689571369066,22.3707263635398,22.2412018932794,22.2967123805338,15483.5607199834,0.0,1.0
2024-02-28,23.43,23.8101,23.37,23.81,26692,21.6768452728592,22.0285042096161,21.6213347856048,22.0284116921374,28850.7645890259,0.0,1.0
2024-02-29,23.49,23.66,23.4101,23.66,7879,21.7323557601137,21.8896354740013,21.6584342945865,21.8896354740013,8516.22861520061,0.0,1.0
2024-03-01,23.94,24.0,23.73,23.81,22106,22.148684414522,22.2041949017764,21.9543977091314,22.0284116921374,23893.863404953,0.0,1.0
2024-03-04,23.61,23.8,23.61,23.8,13780,21.8433767346226,22.0191599442616,21.8433767346226,22.0191599442616,14894.4828426785,0.0,1.0
2024-03-05,23.055,23.38,22.95,23.38,20425,21.329904727519,21.6305865334805,21.2327613748237,21.6305865334805,22076.9094384405,0.0,1.0
2024-03-06,23.54,23.59,23.5,23.5,7696,21.7786144994924,21.8248732388711,21.7416075079894,21.7416075079894,8318.42815364689,0.0,1.0
2024-03-07,23.31,23.36,23.2001,23.36,7254,21.5658242983504,21.6120830377291,21.464147589196,21.6120830377291,7840.68059076851,0.0,1.0
2024-03-08,23.6129,23.63,23.55,23.56,7083,21.8460597415065,21.861880230374,21.7878662473681,21.7971179952439,7655.85065128392,0.0,1.0
2024-03-11,24.19,24.3,23.94,23.94,23430,22.3799781114155,22.4817473380486,22.148684414522,22.148684414522,25324.9443399099,0.0,1.0
2024-03-12,24.53,24.63,24.34,24.41,21001,22.6945375391907,22.7870550179481,22.5187543295516,22.5835165646818,22699.494497757,0.0,1.0
2024-03-13,24.79,24.83,24.76,24.81,10465,22.9350829839599,22.9720899754629,22.9073277403327,22.9535864797114,11311.3761210908,0.0,1.0
2024-03-14,24.36,24.59,24.18,24.59,18610,22.5372578253031,22.7500480264451,22.3707263635398,22.7500480264451,20115.1179754897,0.0,1.0
2024-03-15,24.38,24.5,24.33,24.4205,4409,22.5557613210546,22.6667822955634,22.5095025816759,22.5932308999513,4765.58598355368,0.0,1.0
2024-03-18,24.63,24.6597,24.565,24.62,9782,22.7870550179481,22.814532709139,22.7269186567558,22.7778032700723,10573.1372399914,0.0,1.0
2024-03-19,24.46,24.4699,24.22,24.42,5558,22.6297753040605,22.6389345344575,22.4077333550427,22.5927683125575,6007.51347166962,0.0,1.0
2024-03-20,24.74,24.74,24.39,24.39,6945,22.8888242445812,22.8888242445812,22.5650130689303,22.5650130689303,7506.68964748931,0.0,1.0
2024-03-21,24.53,24.66,24.53,24.66,11570,22.6945375391907,22.8148102615753,22.6945375391907,22.8148102615753,12505.7450282867,0.0,1.0
2024-03-22,24.205,24.2581,24.1469,24.2,23446,22.3938557332291,22.4429825144493,22.3401030780711,22.3892298592912,25342.2383693354,0.0,1.0
2024-03-25,24.06,24.13,23.91,24.13,13378,22.2597053890309,22.3244676241611,22.1209291708948,22.3244676241611,14459.9703533638,0.0,1.0
2024-03-26,23.6,23.91,23.6,23.91,16599,21.8341249867468,22.1209291708948,21.8341249867468,22.1209291708948,17941.4746520771,0.0,1.0
2024-03-27,23.69,23.699,23.54,23.54,12328,21.9173907176285,21.9257172907167,21.7786144994924,21.7786144994924,13325.0496723179,0.0,1.0
2024-03-28,23.91,23.9699,23.86,23.86,8149,22.1209291708948,22.1763471406705,22.0746704315161,22.0746704315161,8808.06536175526,0.0,1.0
2024-04-01,24.19,24.34,24.065,24.17,9167,22.3799781114155,22.5187543295516,22.2643312629687,22.361474615664,9908.39798395025,0.0,1.0
2024-04-02,24.05,24.07,23.9,23.9,9237,22.2504536411551,22.2689571369066,22.111677423019,22.111677423019,9984.05936268666,0.0,1.0
2024-04-03,24.0648,24.07,23.91,23.91,6476,22.2641462280112,22.2689571369066,22.1209291708948,22.1209291708948,6999.75840995548,0.0,1.0
2024-04-04,24.0283,24.2799,24.0283,24.2799,1330,22.2303773482648,22.4631513248184,22.2303773482648,22.4631513248184,1437.56619599147,0.0,1.0
2024-04-05,23.5359,24.0,23.3401,24.0,10018,21.7748212828633,22.2041949017764,21.5936720594563,22.2041949017764,10828.224174017,0.0,1.0
2024-04-08,23.6853,23.898,23.6853,23.74,16752,21.9130423961269,22.1098270734439,21.9130423961269,21.9636494570072,18106.848808458,0.0,1.0
2024-04-09,24.24,24.24,24.07,24.07,13589,22.4262368507942,22.4262368507942,22.2689571369066,22.2689571369066,14688.0353664121,0.0,1.0
2024-04-10,23.88,23.9291,23.7415,23.9291,12010,22.0931739272676,22.1386000093374,21.9650372191885,22.1386000093374,12981.3308374869,0.0,1.0
2024-04-11,24.05,24.12,23.98,24.01,4096,22.2504536411551,22.3152158762853,22.185691406025,22.2134466496522,4427.27153291811,0.0,1.0
2024-04-12,23.42,23.83,23.33,23.83,9066,21.6675935249835,22.0469151878888,21.5843277941018,22.0469151878888,9799.22942320203,0.0,1.0
2024-04-15,23.2,23.52,23.16,23.44,19785,21.4640550717172,21.7601110037409,21.4270480802143,21.686097020735,21385.148261422,0.0,1.0
2024-04-16,22.76,23.06,22.76,23.06,58985,21.0569781651847,21.3345306014569,21.0569781651847,21.3345306014569,63755.5203538021,0.0,1.0
2024-04-17,22.89,23.06,22.89,23.06,4025,21.1772508875693,21.3345306014569,21.1772508875693,21.3345306014569,4350.52927734261,0.0,1.0
2024-04-18,23.0754,23.1,22.97,23.03,5426,21.3487782931855,21.3715375929598,21.2512648705752,21.3067753578296,5864.83772890957,0.0,1.0
2024-04-19,22.9139,22.94,22.82,22.82,3732,21.1993625649923,21.223509626948,21.1124886524391,21.1124886524391,4033.83236348885,0.0,1.0
2024-04-22,23.06,23.0816,22.75,22.88,2988,21.3345306014569,21.3545143768685,21.0477264173089,21.1679991396935,3229.6599952049,0.0,1.0
2024-04-23,23.12,23.18,22.94,23.05,11157,21.3900410887113,21.4455515759657,21.223509626948,21.3252788535811,12059.342893742,0.0,1.0
2024-04-24,23.57,23.57,23.4,23.47,8927,21.8063697431196,21.8063697431196,21.649090029232,21.7138522643622,9648.98754256833,0.0,1.0
2024-04-25,23.67,23.67,23.52,23.59,8185,21.898887221877,21.898887221877,21.7601110037409,21.8248732388711,8846.97692796256,0.0,1.0
2024-04-26,24.42,24.44,24.295,24.31,19666,22.5927683125575,22.611271808309,22.4771214641108,22.4909990859244,21256.5239175702,0.0,1.0
2024-04-29,24.86,24.93,24.53,24.53,36560,22.9998452190901,23.0646074542203,22.6945375391907,22.6945375391907,39516.8572371791,0.0,1.0
2024-04-30,24.64,24.83,24.63,24.8,31895,22.7963067658238,22.9720899754629,22.7870550179481,22.9443347318356,34474.5667828181,0.0,1.0
2024-05-01,24.67,24.885,24.63,24.75,8582,22.824062009451,23.0229745887794,22.7870550179481,22.8980759924569,9276.08503308183,0.0,1.0
2024-05-02,25.91,26.0,25.43,25.46,22380,23.9712787460428,24.0545444769245,23.5271948480073,23.5549500916345,24190.023658864,0.0,1.0
2024-05-03,26.0,26.04,25.8,25.97,15907,24.0545444769245,24.0915514684274,23.8695095194097,24.0267892332973,17193.5078794258,0.0,1.0
2024-05-06,25.8443,26.0,25.8443,26.0,13988,23.9104947624992,24.0545444769245,23.9104947624992,24.0545444769245,15119.3052252096,0.0,1.0
2024-05-07,25.89,25.92,25.67,25.67,37219,23.9527752502913,23.9805304939186,23.749236797025,23.749236797025,40229.1550741404,0.0,1.0
2024-05-08,25.5255,25.53,25.38,25.47,11370,23.6155490402206,23.6197123267647,23.4809361086286,23.5642018395102,12289.5696604685,0.0,1.0
2024-05-09,26.3481,26.35,26.15,26.15,11488,24.376597820479,24.3783556525754,24.1933206950606,24.1933206950606,12417.1131274812,0.0,1.0
2024-05-10,26.6447,26.75,26.55,26.71,37056,24.6510046624734,24.748425567605,24.5633906100902,24.711418576102,40052.9721493685,0.0,1.0
2024-05-13,27.1704,27.2199,26.99,26.99,14606,25.1373690483011,25.183165200286,24.9704675166227,24.9704675166227,15787.287111768,0.0,1.0
2024-05-14,26.8981,27.08,26.89,26.9984,4337,24.8854439536447,25.0537332475044,24.8779500378653,24.9782389848384,4687.76285113911,0.0,1.0
2024-05-15,27.1051,27.18,26.99,26.99,5645,25.0769551346725,25.1462507262618,24.9704675166227,24.9704675166227,6101.54975667058,0.0,1.0
2024-05-16,27.373,27.373,27.085,27.085,5105,25.3248094602636,25.3248094602636,25.0583591214423,25.0583591214423,5517.87626356125,0.0,1.0
2024-05-17,27.6773,27.7199,27.44,27.5,9030,25.6063401481224,25.645752594073,25.3867961710311,25.4423066582855,9760.31785699472,0.0,1.0
2024-05-20,27.4037,27.59,27.33,27.48,12361,25.3532123262421,25.5255723891672,25.2850269443979,25.423803162534,13360.718608008,0.0,1.0
2024-05-21,26.86,26.8797,26.71,26.85,7105,24.8501947942381,24.8684207375533,24.711418576102,24.8409430463624,7679.62994174393,0.0,1.0
2024-05-22,26.96,27.0,26.86,26.97,14276,24.9427122729955,24.9797192644985,24.8501947942381,24.9519640208713,15430.5977548679,0.0,1.0
2024-05-23,26.1391,26.6,26.04,26.59,10707,24.183236289876,24.6096493494689,24.0915514684274,24.6003976015931,11572.9483161509,0.0,1.0
2024-05-24,25.9989,26.045,25.77,25.96,41266,24.0535267846581,24.0961773423653,23.8417542757824,24.0175374854215,44603.463641943,0.0,1.0
2024-05-28,26.42,26.42,26.27,26.27,17075,24.4431178877056,24.4431178877056,24.3043416695695,24.3043416695695,18455.9720274845,0.0,1.0
2024-05-29,26.17,26.27,26.0,26.15,49831,24.2118241908121,24.3043416695695,24.0545444769245,24.1933206950606,53861.1737687601,0.0,1.0
2024-05-30,26.1942,26.21,25.86,25.86,12501,24.2342134206713,24.248831182315,23.9250200066641,23.9250200066641,13512.0413654808,0.0,1.0
2024-05-31,25.8165,26.0,25.72,26.0,21700,23.8847749034046,24.0545444769245,23.7954955364037,24.0545444769245,23455.027408282,0.0,1.0
2024-06-03,25.6386,25.84,25.55,25.84,8733,23.7201863086952,23.9065165109126,23.6382158225162,23.9065165109126,9439.29743578462,0.0,1.0
2024-06-04,26.0,26.1,25.94,25.99,6061,24.0545444769245,24.1470619556819,23.99903398967,24.0452927290487,6551.19452173256,0.0,1.0
2024-06-05,25.8,25.8,25.71,25.77,9266,23.8695095194097,23.8695095194097,23.786243788528,23.8417542757824,10015.4047910203,0.0,1.0
2024-06-06,25.68,25.68,25.52,25.65,15064,23.7584885449008,23.7584885449008,23.6104605788889,23.7307333012736,16282.3287040718,0.0,1.0
2024-06-07,25.38,25.54,25.3,25.54,13031,23.4809361086286,23.6289640746404,23.4069221256227,23.6289640746404,14084.9060901991,0.0,1.0
2024-06-10,25.4853,25.5069,25.31,25.31,3391,23.5783570137601,23.5983407891717,23.4161738734984,23.4161738734984,3665.25336135871,0.0,1.0
2024-06-11,24.6723,25.01,24.57,25.01,14494,23.2742113533939,23.5927751343969,23.1777083187578,23.5927751343969,15364.6587963916,0.484256,1.0
2024-06-12,24.5947,24.96,24.59,24.81,28781,23.2010086604539,23.5456084508016,23.1965749921959,23.4041084000155,30509.8830425656,0.0,1.0
2024-06-13,24.5631,24.75,24.515,24.75,5257,23.1711993164216,23.3475083797011,23.1258249668029,23.3475083797011,5572.78951929285,0.0,1.0
2024-06-14,24.7144,24.74,24.65,24.73,10382,23.3139257009812,23.338075042982,23.2531750125104,23.3286417062629,11005.6497601861,0.0,1.0
2024-06-17,24.6602,24.7,24.51,24.66,7576,23.2627970159638,23.3003416961057,23.1211082984434,23.2626083492294,8031.09252390386,0.0,1.0
2024-06-18,24.71,24.74,24.63,24.63,2096,23.3097750328248,23.338075042982,23.2343083390722,23.2343083390722,2221.90732973898,0.0,1.0
2024-06-20,24.35,24.65,24.27,24.65,48279,22.9701749109382,23.2531750125104,22.8947082171857,23.2531750125104,51179.1335746509,0.0,1.0
2024-06-21,24.3301,24.38,24.2996,24.35,1899,22.9514025708673,22.9984749210954,22.9226308938741,22.9701749109382,2013.07348243049,0.0,1.0
2024-06-24,24.1507,24.36,24.1,24.23,13245,22.7821685101271,22.9796082476573,22.7343414929615,22.8569748703094,14040.63100305,0.0,1.0
2024-06-25,23.975,24.09,23.9309,24.09,3025,22.6164247839731,22.7249081562424,22.574823769042,22.7249081562424,3206.71262999065,0.0,1.0
2024-06-26,23.92,24.03,23.87,23.93,40029,22.5645414320182,22.668308135928,22.5173747484228,22.5739747687372,42433.5536746762,0.0,1.0
2024-06-27,23.6315,23.86,23.6041,23.86,13888,22.292389667673,22.5079414117037,22.2665423250627,22.5079414117037,14722.2562001025,0.0,1.0
2024-06-28,23.6892,23.81,23.675,23.73,12784,22.346820020542,22.4607747281084,22.3334246824009,22.3853080343558,13551.9385989423,0.0,1.0
2024-07-01,23.7773,23.95,23.7773,23.86,3914,22.429927717037,22.5928414421754,22.429927717037,22.5079414117037,4149.11511860609,0.0,1.0
2024-07-02,23.9295,23.9295,23.71,23.71,6036,22.5735031019013,22.5735031019013,22.3664413609177,22.3664413609177,6398.58427590861,0.0,1.0
2024-07-03,24.3194,24.345,24.1,24.1,9888,22.9413089005779,22.9654582425787,22.7343414929615,22.7343414929615,10481.9750364785,0.0,1.0
2024-07-05,23.9649,23.98,23.812,23.98,6755,22.6068971138868,22.6211414523326,22.4626613954522,22.6211414523326,7160.77481507003,0.0,1.0
2024-07-08,23.5225,23.55,23.4501,23.48,4175,22.1895662974351,22.2155079734125,22.121268939589,22.149474616379,4425.79346453255,0.0,1.0
2024-07-09,23.7579,23.7579,23.7579,23.7579,746,22.411627043802,22.411627043802,22.411627043802,22.411627043802,790.812437015877,0.0,1.0
2024-07-10,23.6972,23.7,23.57,23.58,5366,22.3543666899173,22.3570080241986,22.2343746468507,22.2438079835697,5688.33718100159,0.0,1.0
2024-07-11,24.25,24.26,24.1422,24.15,9559,22.8758415437475,22.8852748804666,22.7741501739159,22.7815081765568,10133.2119107705,0.0,1.0
2024-07-12,24.3523,24.48,24.32,24.46,9372,22.9723445783836,23.0928082882862,22.941874900781,23.073941614848,9934.97876637104,0.0,1.0
2024-07-15,23.805,24.1,23.78,24.09,9375,22.4560580597488,22.7343414929615,22.4324747179512,22.7249081562424,9938.15897724378,0.0,1.0
2024-07-16,23.915,23.92,23.71,23.71,3714,22.5598247636586,22.5645414320182,22.3664413609177,22.3664413609177,3937.10106042489,0.0,1.0
2024-07-17,23.7096,23.75,23.685,23.75,565,22.3660640274489,22.404174707794,22.34285801912,22.404174707794,598.939714361891,0.0,1.0
2024-07-18,23.5576,23.7222,23.54,23.7222,3390,22.222677309319,22.3779500317149,22.2060746366935,22.3779500317149,3593.63828617135,0.0,1.0
2024-07-19,23.3138,23.4,23.3138,23.4,3260,21.9926925601081,22.0740079226265,21.9926925601081,22.0740079226265,3455.82914835356,0.0,1.0
2024-07-22,23.6,23.615,23.53,23.53,4803,22.2626746570079,22.2768246620865,22.1966412999744,22.1966412999744,5091.51760722152,0.0,1.0
2024-07-23,23.1553,23.3,23.13,23.3,21231,21.8431741731108,21.9796745554358,21.8193078312115,21.9796745554358,22506.3523462253,0.0,1.0
2024-07-24,22.92,23.23,22.88,23.15,7978,21.6212077601111,21.9136411984023,21.5834744132348,21.8381745046497,8457.24078084805,0.0,1.0
2024-07-25,22.6573,22.78,22.641,22.76,15731,21.3733940045011,21.4891410460441,21.358017665649,21.4702743726059,16675.9657462423,0.0,1.0
2024-07-26,22.8026,22.85,22.78,22.78,11238,21.5104603870292,21.5551744030776,21.4891410460441,21.4891410460441,11913.0699292016,0.0,1.0
2024-07-29,22.56,22.69,22.52,22.69,1701,21.2816076382245,21.4042410155724,21.2438742913482,21.4042410155724,1803.17956483111,0.0,1.0
2024-07-30,22.3537,22.45,22.32,22.45,18872,21.0869979017101,21.1778409343147,21.0552075569668,21.1778409343147,20005.646529978,0.0,1.0
2024-07-31,22.7908,22.97,22.78,22.97,6221,21.4993290497007,21.6683744437064,21.4891410460441,21.6683744437064,6594.69727972622,0.0,1.0
2024-08-01,22.3919,22.77,22.39,22.77,3180,21.1230332479769,21.479707709325,21.1212409140003,21.479707709325,3371.02352508108,0.0,1.0
2024-08-02,22.3801,22.52,22.3001,22.52,28420,21.1119019106484,21.2438742913482,21.0364352168958,21.2438742913482,30127.1976675485,0.0,1.0
2024-08-05,22.0859,22.12,21.78,21.92,5952,20.8343731443733,20.8665408225854,20.5458073741369,20.6778740882039,6309.53837147252,0.0,1.0
2024-08-06,22.3703,22.4109,22.25,22.25,972,21.1026572406637,21.1409565877431,20.9891741999333,20.9891741999333,1030.38832276063,0.0,1.0
2024-08-07,22.3834,22.605,22.38,22.592,29832,21.1150149117657,21.3240576534603,21.1118075772812,21.3117943157255,31624.0169183078,0.0,1.0
2024-08-08,22.68,22.68,22.49,22.49,4596,21.3948076788533,21.3948076788533,21.215574281191,21.215574281191,4872.08305700399,0.0,1.0
2024-08-09,22.5756,22.59,22.51,22.54,5845,21.2963236435062,21.3099076483817,21.2344409546291,21.2627409647863,6196.11085034559,0.0,1.0
2024-08-12,22.6732,22.7099,22.6732,22.7099,824,21.3883930098844,21.4230133556434,21.3883930098844,21.4230133556434,873.497919706544,0.0,1.0
2024-08-13,22.6805,22.6823,22.585,22.62,3934,21.3952793456893,21.3969773462987,21.3051909800222,21.3382076585389,4170.31652442421,0.0,1.0
2024-08-14,22.2009,22.39,22.1785,22.39,2600,20.9428565166426,21.1212409140003,20.9217258423919,21.1212409140003,2756.18275635561,0.0,1.0
2024-08-15,22.5355,22.58,22.46,22.4841,7529,21.2584959632628,21.3004743116626,21.1872742710338,21.2100086125267,7981.26922023127,0.0,1.0
2024-08-16,22.6505,22.67,22.53,22.56,7597,21.3669793355321,21.3853743421343,21.2533076280673,21.2816076382245,8053.35400001288,0.0,1.0
2024-08-19,22.8264,22.91,22.72,22.72,7535,21.5329117284205,21.611774423392,21.4325410257296,21.4325410257296,7987.62964197673,0.0,1.0
2024-08-20,22.3177,22.3699,22.28,22.36,8608,21.0530378895214,21.102279907195,21.0174742100905,21.0929409038431,9125.08506411885,0.0,1.0
2024-08-21,22.5864,22.6,22.34,22.34,23371,21.3065116471628,21.3193409851008,21.0740742304049,21.0740742304049,24774.9027687642,0.0,1.0
2024-08-22,22.14,22.27,22.13,22.27,2539,20.8854074960235,21.0080408733714,20.8759741593044,21.0080408733714,2691.51846861034,0.0,1.0
2024-08-23,22.3304,22.3304,22.18,22.18,1429,21.0650182271546,21.0650182271546,20.9231408428998,20.9231408428998,1514.84044570468,0.0,1.0
2024-08-26,22.3486,22.39,22.31,22.38,3117,21.0821868999833,21.1212409140003,21.0457742202477,21.1118075772812,3304.23909675401,0.0,1.0
2024-08-27,22.39,22.47,22.37,22.47,13242,21.1212409140003,21.1967076077529,21.1023742405621,21.1967076077529,14037.4507921772,0.0,1.0
2024-08-28,22.03,22.16,22.02,22.16,2794,20.7816407921137,20.9042741694616,20.7722074553946,20.9042741694616,2961.83639279137,0.0,1.0
2024-08-29,22.305,22.36,22.27,22.27,4530,21.0410575518882,21.0929409038431,21.0080408733714,21.0080408733714,4802.11841780418,0.0,1.0
2024-08-30,22.4086,22.55,22.37,22.54,5393,21.1387869202978,21.2721743015054,21.1023742405621,21.2627409647863,5716.95907885605,0.0,1.0
2024-09-03,22.2095,22.32,22.19,22.32,5255,20.950969186221,21.0552075569668,20.9325741796189,21.0552075569668,5570.66937871105,0.0,1.0
2024-09-04,22.2407,22.38,22.2407,22.26,5078,20.9804011967846,21.1118075772812,20.9804011967846,20.9986075366524,5383.03693722066,0.0,1.0
2024-09-05,22.26,22.27,22.225,22.23,3378,20.9986075366524,21.0080408733714,20.9655908581356,20.9703075264951,3580.91744268046,0.0,1.0
2024-09-06,22.0495,22.25,22.0014,22.25,4390,20.8000357987159,20.9891741999333,20.7546614490972,20.9891741999333,4653.70857707734,0.0,1.0
2024-09-09,21.8956,21.94,21.8,21.85,11166,20.6548567466094,20.6967407616421,20.5646740475751,20.6118407311704,11836.7448682564,0.0,1.0
2024-09-10,21.64,21.69,21.5387,21.69,7800,20.4137406600699,20.4609073436653,20.3181809591058,20.4609073436653,8268.54826906682,0.0,1.0
2024-09-11,21.5913,21.65,21.535,21.58,3693,20.3678003102481,20.423173996789,20.3146906245197,20.3571406397555,3914.83958431585,0.0,1.0
2024-09-12,21.5437,21.58,21.5234,21.58,7886,20.3228976274653,20.3571406397555,20.3037479539256,20.3571406397555,8359.71431408472,0.0,1.0
2024-09-13,21.7142,21.75,21.65,21.75,6378,20.4837360185255,20.5175073639797,20.423173996789,20.5175073639797,6761.12831539846,0.0,1.0
2024-09-16,21.7408,21.78,21.7398,21.76,6026,20.5088286941982,20.5458073741369,20.5078853605263,20.5269407006988,6387.98357299955,0.0,1.0
2024-09-17,21.8056,21.84,21.77,21.77,1334,20.5699567161378,20.6024073944514,20.5363740374179,20.5363740374179,1414.1337680686,0.0,1.0
2024-09-18,21.7068,21.82,21.7068,21.7721,2007,20.4767553493533,20.5835407210132,20.4767553493533,20.5383550381289,2127.56107384835,0.0,1.0
2024-09-19,22.564,22.57,22.23,22.25,14946,21.2853809729121,21.2910409749436,20.9703075264951,20.9891741999333,15843.8105678811,0.0,1.0
2024-09-20,22.7555,22.83,22.75,22.78,17192,21.4660293710823,21.5363077296394,21.4608410358868,21.4891410460441,18224.728441256,0.0,1.0
2024-09-23,23.005,23.01,22.72,22.72,10526,21.7013911222232,21.7061077905827,21.4325410257296,21.4325410257296,11158.2998820765,0.0,1.0
2024-09-24,24.58,24.74,23.85,24.0,40157,23.1871416554769,23.338075042982,22.4985080749847,22.6400081257707,42569.2426719122,0.0,1.0
2024-09-25,23.8367,24.01,23.75,23.8,26861,22.4859617371483,22.6494414624898,22.404174707794,22.4513413913893,28474.5480840261,0.0,1.0
2024-09-26,25.9019,26.08,25.4,25.67,115385,24.4341344363709,24.6021421633375,23.9606752664407,24.2153753578556,122316.210516189,0.0,1.0
2024-09-27,26.6286,26.9396,26.33,26.33,105476,25.1196550157458,25.4130317877089,24.8379755813143,24.8379755813143,111811.974003601,0.0,1.0
2024-09-30,28.06,28.6,28.0,28.56,193447,26.4699428337136,26.9793430165435,26.4133428133992,26.9416096696672,205067.417564893,0.0,1.0
2024-10-01,28.7,28.7,27.8,28.07,63673,27.0736763837342,27.0736763837342,26.2246760790178,26.4793761704327,67497.8556328577,0.0,1.0
2024-10-02,31.18,31.3,30.45,30.67,50779,29.4131438900638,29.5263439306927,28.7245103095716,28.9320437173912,53829.3093019158,0.0,1.0
2024-10-03,29.33,29.63,29.04,29.09,110171,27.6679765970357,27.9509766986078,27.3944098321826,27.4415765157779,116789.004019405,0.0,1.0
2024-10-04,30.57,30.7,30.0,30.14,123330,28.8377103502005,28.9603437275484,28.3000101572134,28.4320768712804,130738.468977437,0.0,1.0
2024-10-07,33.02,33.04,31.84,32.09,132173,31.1488778463729,31.167744519811,30.0357441135225,30.2715775314993,140112.670559919,0.0,1.0
2024-10-08,28.7,29.0,28.0,28.75,134701,27.0736763837342,27.3566764853063,26.4133428133992,27.1208430673295,142792.528255329,0.0,1.0
2024-10-09,27.7052,27.84,26.94,27.22,52083,26.135248046921,26.2624094258941,25.4134091211777,25.6775425493116,55211.6409612572,0.0,1.0
2024-10-10,27.695,27.97,27.46,27.92,58739,26.1256260434675,26.385042803242,25.9039426305694,26.3378761196466,62267.4688175276,0.0,1.0
2024-10-11,27.97,28.09,27.39,27.39,60911,26.385042803242,26.4982428438708,25.8379092735359,25.8379092735359,64569.9414893753,0.0,1.0
2024-10-14,27.16,27.82,27.01,27.27,26028,25.6209425289972,26.2435427524559,25.4794424782112,25.724709232907,27591.5095317014,0.0,1.0
2024-10-15,25.89,26.53,25.84,26.53,51972,24.4229087656752,25.0266423156957,24.3757420820798,25.0266423156957,55093.9731589666,0.0,1.0
2024-10-16,26.62,26.81,26.325,26.43,34151,25.1115423461674,25.2907757438297,24.8332589129548,24.932308948505,36202.4605047308,0.0,1.0
2024-10-17,25.77,26.01,25.64,25.95,37656,24.3097087250463,24.536108806304,24.1870753476984,24.4795087859896,39918.0068743564,0.0,1.0
2024-10-18,27.0,27.22,26.89,27.22,53195,25.4700091414921,25.6775425493116,25.3662424375823,25.6775425493116,56390.4391247446,0.0,1.0
2024-10-21,26.62,26.75,26.39,26.56,51603,25.1115423461674,25.2341757235153,24.8945756016287,25.0549423258529,54702.8072216223,0.0,1.0
2024-10-22,27.11,27.26,26.83,26.83,22234,25.5737758454019,25.7152758961879,25.3096424172679,25.3096424172679,23569.602848004,0.0,1.0
2024-10-23,26.64,27.0049,26.63,27.0049,18559,25.1304090196055,25.4746314764844,25.1209756828864,25.4746314764844,19673.8445289245,0.0,1.0
2024-10-24,26.3764,26.45,26.23,26.45,14164,24.8817462636908,24.9511756219432,24.7436422141236,24.9511756219432,15014.8356003926,0.0,1.0
2024-10-25,26.56,26.91,26.47,26.91,76883,25.0549423258529,25.3851091110204,24.9700422953813,25.3851091110204,81501.3841757262,0.0,1.0
2024-10-28,27.26,27.33,26.79,26.79,14496,25.7152758961879,25.7813092532214,25.2719090703916,25.2719090703916,15366.7789369734,0.0,1.0
2024-10-29,26.61,27.06,26.61,27.06,14045,25.1021090094483,25.5266091618065,25.1021090094483,25.5266091618065,14888.6872357748,0.0,1.0
2024-10-30,26.6,26.6656,26.3786,26.38,28401,25.0926756727292,25.1545583616063,24.883821597769,24.8851422649097,30107.0563320214,0.0,1.0
2024-10-31,26.56,26.58,26.322,26.34,5659,25.0549423258529,25.0738089992911,24.8304289119391,24.8474089180334,5998.93777623707,0.0,1.0
2024-11-01,26.46,26.72,26.3819,26.69,8495,24.9606089586622,25.2058757133581,24.8869345988863,25.1775757032009,9005.29712124649,0.0,1.0
2024-11-04,26.61,26.9289,26.58,26.67,11001,25.1021090094483,25.4029381174195,25.0738089992911,25.1587090297627,11661.8332702569,0.0,1.0
2024-11-05,27.23,27.23,27.0,27.16,17971,25.6869758860307,25.6869758860307,25.4700091414921,25.6209425289972,19050.5231978717,0.0,1.0
2024-11-06,26.84,26.92,26.42,26.67,37624,25.3190757539869,25.3945424477395,24.922875611786,25.1587090297627,39884.0846250474,0.0,1.0
2024-11-07,28.09,28.25,28.04,28.0599,67469,26.4982428438708,26.649176231376,26.4510761602755,26.4698485003464,71521.882457137,0.0,1.0
2024-11-08,26.7,26.91,26.6,26.85,51162,25.1870090399199,25.3851091110204,25.0926756727292,25.328509090706,54235.3162233329,0.0,1.0
2024-11-11,26.85,26.99,26.85,26.99,12606,25.328509090706,25.460575804773,25.328509090706,25.460575804773,13363.2460871611,0.0,1.0
2024-11-12,26.26,26.49,26.1001,26.49,24876,24.7719422242808,24.9889089688195,24.6211031701429,24.9889089688195,26370.3085565777,0.0,1.0
2024-11-13,26.14,26.3,25.97,26.3,15151,24.658742183652,24.8096755711571,24.4983754594278,24.8096755711571,16061.1249775168,0.0,1.0
2024-11-14,25.69,25.92,25.69,25.92,9619,24.2342420312938,24.4512087758324,24.2342420312938,24.4512087758324,10196.8161282248,0.0,1.0
2024-11-15,25.6802,25.86,25.6,25.76,42597,24.2249973613091,24.394608755518,24.1493420008221,24.3002753883273,45155.8141817228,0.0,1.0
2024-11-18,25.85,25.85,25.69,25.74,7571,24.3851754187989,24.3851754187989,24.2342420312938,24.2814087148891,8025.79217244933,0.0,1.0
2024-11-19,25.76,25.79,25.68,25.79,7341,24.3002753883273,24.3285753984845,24.2248086945747,24.3285753984845,7781.97600554094,0.0,1.0
2024-11-20,26.12,26.13,26.0,26.1,16149,24.6398755102138,24.6493088469329,24.526675469585,24.6210088367757,17119.075127841,0.0,1.0
2024-11-21,25.83,25.92,25.83,25.84,5797,24.3663087453608,24.4512087758324,24.3663087453608,24.3757420820798,6145.22747638207,0.0,1.0
2024-11-22,25.23,25.23,25.01,25.19,7374,23.8003085422165,23.8003085422165,23.5927751343969,23.7625751953402,7816.95832514084,0.0,1.0
2024-11-25,25.45,25.4599,25.22,25.22,22456,24.0078419500361,24.0171809533879,23.7908752054974,23.7908752054974,23804.9384525851,0.0,1.0
2024-11-26,25.25,25.4,25.1615,25.4,8936,23.8191752156546,23.9606752664407,23.7356901856908,23.9606752664407,9472.78811953603,0.0,1.0
2024-11-27,25.98,26.0,25.8,25.8,13116,24.5078087961468,24.526675469585,24.3380087352035,24.3380087352035,13903.8819355231,0.0,1.0
2024-11-29,26.26,26.33,25.97,25.97,7433,24.7719422242808,24.8379755813143,24.4983754594278,24.4983754594278,7879.50247230431,0.0,1.0
2024-12-02,26.42,26.42,26.17,26.4,10040,24.922875611786,24.922875611786,24.6870421938092,24.9040089383478,10643.1057206962,0.0,1.0
2024-12-03,26.455,26.58,26.41,26.41,4440,24.9558922903027,25.0738089992911,24.9134422750669,24.9134422750669,4706.71209162264,0.0,1.0
2024-12-04,26.14,26.42,26.1125,26.42,11815,24.658742183652,24.922875611786,24.6328005076745,24.922875611786,12524.7304870544,0.0,1.0
2024-12-05,26.36,26.4116,26.25,26.25,3056,24.8662755914715,24.9149516089419,24.7625088875617,24.7625088875617,3239.57480900874,0.0,1.0
2024-12-06,26.4748,26.6192,26.4748,26.58,2576,24.9745702970065,25.1107876792299,24.9745702970065,25.0738089992911,2730.74106937385,0.0,1.0
2024-12-09,28.36,28.8,28.17,28.17,14788,26.7529429352858,27.1680097509249,26.5737095376234,26.5737095376234,15676.3194619179,0.0,1.0
2024-12-10,27.08,27.19,26.9011,27.07,34936,25.5454758352446,25.6492425391544,25.3767134413405,25.5360424985256,37034.6156830921,0.0,1.0
2024-12-11,27.3846,27.3846,27.1148,27.14,12187,25.8328152717076,25.8328152717076,25.578303847027,25.6020758555591,12919.0766352714,0.0,1.0
2024-12-12,27.2705,27.3664,27.0542,27.22,10336,25.725180899743,25.8156465988788,25.5211378265094,25.6775425493116,10956.8865268044,0.0,1.0
2024-12-13,26.83,26.97,26.74,26.94,13435,25.3096424172679,25.4417091313349,25.2247423867962,25.4134091211777,14242.0443583221,0.0,1.0
2024-12-16,26.3885,26.55,26.36,26.46,10115,24.8931606011209,25.0455089891339,24.8662755914715,24.9606089586622,10722.6109925142,0.0,1.0
2024-12-17,25.665,25.7299,25.38,25.41,9646,25.193618978959,25.2573269809748,24.913853484745,24.9433024841359,9826.47987995528,1.042007,1.0
2024-12-18,25.0834,25.56,24.95,25.56,35455,24.6227010440998,25.0905474810907,24.4917511601413,25.0905474810907,36118.3748853218,0.0,1.0
2024-12-19,25.2,25.31,25.13,25.3,12571,24.7371594883992,24.8451391528327,24.668445156487,24.8353228197024,12806.2076063568,0.0,1.0
2024-12-20,25.52,25.5974,25.2,25.2,17215,25.0512821485694,25.1272605669981,24.7371594883992,24.7371594883992,17537.098396582,0.0,1.0
2024-12-23,25.5463,25.56,25.36,25.36,8211,25.0770991047021,25.0905474810907,24.8942208184843,24.8942208184843,8364.63055093437,0.0,1.0
2024-12-24,25.7654,25.83,25.67,25.73,4231,25.2921749635874,25.3555884756092,25.1985271455242,25.2574251443061,4310.16342236064,0.0,1.0
2024-12-26,25.74,25.9706,25.725,25.74,22979,25.2672414774364,25.4936061194215,25.2525169777409,25.2672414774364,23408.9447606772,0.0,1.0
2024-12-27,25.72,25.72,25.53,25.71,19541,25.2476088111757,25.2476088111757,25.0610984816997,25.2377924780454,19906.6186330299,0.0,1.0
2024-12-30,25.62,25.68,25.44,25.68,9212,25.1494454798726,25.2083434786545,24.9727514835269,25.2083434786545,9384.35959508065,0.0,1.0
2024-12-31,25.5341,25.685,25.48,25.68,7865,25.0651231782831,25.2132516452196,25.0120168160481,25.2083434786545,8012.15677543525,0.0,1.0
2025-01-02,25.12,25.33,25.1,25.28,18275,24.6586288233567,24.8647718190934,24.6389961570961,24.8156901534418,18616.9313504233,0.0,1.0
2025-01-03,25.05,25.05,24.92,24.92,4487,24.5899144914445,24.5899144914445,24.4623021607504,24.4623021607504,4570.95326781664,0.0,1.0
2025-01-06,24.91,25.37,24.81,25.2,20946,24.4524858276201,24.9040371516146,24.3543224963169,24.7371594883992,21337.9066520364,0.0,1.0
2025-01-07,24.83,24.995,24.81,24.9,2860,24.3739551625775,24.5359246592277,24.3543224963169,24.4426694944897,2913.51155470372,0.0,1.0
2025-01-08,24.54,24.54,24.26,24.43,13470,24.0892815017983,24.0892815017983,23.8144241741494,23.9813018373648,13722.0281964542,0.0,1.0
2025-01-10,23.87,24.1,23.781,24.1,20648,23.4315871820671,23.6573628440644,23.3442218172072,23.6573628440644,21034.3309725603,0.0,1.0
2025-01-13,23.59,23.95,23.32,23.78,50551,23.1567298544182,23.5101178471096,22.8916888598996,23.3432401838942,51496.8260845551,0.0,1.0
2025-01-14,24.02,24.13,24.02,24.13,8267,23.5788321790218,23.6868118434553,23.5788321790218,23.6868118434553,8421.67832962786,0.0,1.0
2025-01-15,24.06,24.1499,24.03,24.11,6824,23.6180975115431,23.7063463463846,23.5886485121521,23.6671791771947,6951.67931793643,0.0,1.0
2025-01-16,24.15,24.15,24.03,24.15,12166,23.7064445097159,23.7064445097159,23.5886485121521,23.7064445097159,12393.6299211628,0.0,1.0
2025-01-17,24.65,24.845,24.45,24.45,8423,24.1972611662318,24.388679662273,24.0009345036255,24.0009345036255,8580.5971417026,0.0,1.0
2025-01-21,24.65,24.76,24.5869,24.76,6380,24.1972611662318,24.3052408306653,24.1353201041795,24.3052408306653,6499.37192972369,0.0,1.0
2025-01-22,24.68,24.86,24.6,24.69,12465,24.2267101656228,24.4034041619685,24.1481795005802,24.2365264987531,12698.2243109727,0.0,1.0
2025-01-23,24.6463,24.7,24.509,24.51,6551,24.1936291229736,24.2463428318834,24.0588508690943,24.0598325024074,6673.57139680562,0.0,1.0
2025-01-24,25.0326,25.09,24.722,24.79,13743,24.5728340717977,24.6291798239658,24.2679387647701,24.3346898300562,14000.1361175851,0.0,1.0
2025-01-27,25.38,25.47,25.165,25.32,28148,24.913853484745,25.0022004829178,24.7028023224431,24.8549554859631,28674.6584761539,0.0,1.0
2025-01-28,25.44,25.44,25.03,25.22,24126,24.9727514835269,24.9727514835269,24.5702818251839,24.7567921546599,24577.4055135601,0.0,1.0
2025-01-29,25.09,25.59,25.09,25.55,32126,24.6291798239658,25.1199964804816,24.6291798239658,25.0807311479603,32727.08818406,0.0,1.0
2025-01-30,25.66,25.865,25.47,25.52,11619,25.1887108123938,25.3899456415653,25.0022004829178,25.0512821485694,11836.3953685673,0.0,1.0
2025-01-31,25.2,25.74,25.2,25.74,6765,24.7371594883992,25.2672414774364,24.7371594883992,25.2672414774364,6891.57540824151,0.0,1.0
2025-02-03,25.4,25.55,25.01,25.05,11603,24.9334861510056,25.0807311479603,24.5506491589232,24.5899144914445,11820.0960032263,0.0,1.0
2025-02-04,25.6,25.85,25.54,25.56,18963,25.1298128136119,25.3752211418699,25.07091481483,25.0905474810907,19317.8040600863,0.0,1.0
2025-02-05,25.4113,25.52,25.3601,25.4,12781,24.9445786074428,25.0512821485694,24.8943189818156,24.9334861510056,13020.1367764575,0.0,1.0
2025-02-06,25.911,25.92,25.83,25.87,4845,25.4351007739648,25.4439354737821,25.3555884756092,25.3948538081305,4935.65156732151,0.0,1.0
2025-02-07,26.18,26.4476,26.15,26.29,5449,25.6991601351703,25.9618452097376,25.6697111357794,25.8071397996038,5550.95260894426,0.0,1.0
2025-02-10,26.7,26.71,26.5206,26.65,4479,26.2096094579468,26.2194257910771,26.0335044415889,26.1605277922952,4562.80358514615,0.0,1.0
2025-02-11,26.46,26.5,26.21,26.35,6629,25.9740174628192,26.0132827953405,25.7286091345613,25.8660377983857,6753.030802843,0.0,1.0
2025-02-12,26.9,26.99,26.62,26.65,18756,26.4059361205532,26.494283118726,26.1310787929043,26.1605277922952,19106.931020987,0.0,1.0
2025-02-13,26.72,26.72,26.24,26.28,7262,26.2292421242075,26.2292421242075,25.7580581339522,25.7973234664735,7397.87444414629,0.0,1.0
2025-02-14,27.45,27.67,27.38,27.67,24753,26.9458344427206,27.1617937715876,26.8771201108084,27.1617937715876,25216.1368928606,0.0,1.0
2025-02-18,27.78,27.9,27.66,27.9,43751,27.2697734360211,27.3875694335849,27.1519774384573,27.3875694335849,44569.5958146302,0.0,1.0
2025-02-19,27.86,28.11,27.815,28.0,26987,27.3483041010636,27.5937124293215,27.3041306019772,27.4857327648881,27491.9357785977,0.0,1.0
2025-02-20,28.53,28.7,28.27,28.36,59052,28.0059984207949,28.1728760840103,27.7507737594066,27.8391207575795,60156.8826322951,0.0,1.0
2025-02-21,28.6875,29.16,28.66,29.0,115180,28.1606056675974,28.6244274080048,28.133610751489,28.4673660779198,117335.056248522,0.0,1.0
2025-02-24,28.3314,28.5,28.14,28.5,55160,27.8110460448268,27.9765494214039,27.6231614287125,27.9765494214039,56192.0620130969,0.0,1.0
2025-02-25,28.17,28.63,27.92,28.41,56853,27.6526104281034,28.104161752098,27.4072020998455,27.8882024232311,57916.7386082416,0.0,1.0
2025-02-26,28.83,29.0,28.64,28.95,23880,28.3004884147044,28.4673660779198,28.1139780852284,28.4182844122682,24326.8027714422,0.0,1.0
2025-02-27,28.65,28.9,28.5468,28.87,35933,28.1237944183587,28.3692027466166,28.0224898604538,28.3397537472256,36605.3184248842,0.0,1.0
2025-02-28,27.7,27.77,27.56,27.59,85493,27.1912427709785,27.2599571028908,27.0538141071541,27.0832631065451,87092.6025686313,0.0,1.0
2025-03-03,27.31,27.89,27.1165,27.89,24224,26.8084057788962,27.3777531004546,26.6184597328245,27.3777531004546,24677.2391262737,0.0,1.0
2025-03-04,27.66,27.81,27.34,27.44,16560,27.1519774384573,27.299222435412,26.8378547782871,26.9360181095903,16869.8431279348,0.0,1.0
2025-03-05,28.92,28.93,28.267,28.33,53795,28.3888354128772,28.3986517460075,27.7478288594675,27.8096717581885,54801.522407443,0.0,1.0
2025-03-06,28.9422,29.21,28.8701,29.19,11743,28.4106276724265,28.6735090736564,28.339851910557,28.6538764073958,11962.7154499601,0.0,1.0
2025-03-07,28.8466,29.0,28.73,28.88,5419,28.3167835277007,28.4673660779198,28.2023250834012,28.349570080356,5520.39129892988,0.0,1.0
2025-03-10,28.34,28.6,28.2,28.6,10266,27.8194880913188,28.0747127527071,27.6820594274944,28.0747127527071,10458.080286919,0.0,1.0
2025-03-11,28.61,28.85,28.4924,28.73,11596,28.0845290858374,28.320121080965,27.9690890082249,28.2023250834012,11812.9650308896,0.0,1.0
2025-03-12,28.6081,28.74,28.4499,28.74,8215,28.0826639825426,28.2121414165315,27.927369592421,28.2121414165315,8368.70539226962,0.0,1.0
2025-03-13,28.5002,28.51,28.2385,28.26,3677,27.9767457480665,27.9863657545342,27.7198523100461,27.7409574262763,3745.79789742853,0.0,1.0
2025-03-14,29.19,29.24,29.08,29.21,17175,28.6538764073958,28.7029580730474,28.5458967429623,28.6735090736564,17496.3499832295,0.0,1.0
2025-03-17,29.85,29.8599,29.35,29.35,13144,29.3017543939967,29.3114725637957,28.8109377374809,28.8109377374809,13389.9286276314,0.0,1.0
2025-03-18,29.759,29.93,29.6232,29.93,16508,29.2124257625108,29.3802850590393,29.0791199586011,29.3802850590393,16816.8701905766,0.0,1.0
2025-03-19,29.7698,29.88,29.58,29.88,58151,29.2230274022916,29.3312033933877,29.0367133994782,29.3312033933877,59239.0246215301,0.0,1.0
2025-03-20,28.96,29.13,28.96,29.13,19122,28.4281007453985,28.5949784086139,28.4281007453985,28.5949784086139,19479.7790031624,0.0,1.0
2025-03-21,28.3,28.43,28.25,28.37,56367,27.7802227587976,27.9078350894917,27.731141093146,27.8489370907098,57421.6453860086,0.0,1.0
2025-03-24,28.13,28.34,28.03,28.34,116067,27.6133450955822,27.8194880913188,27.515181764279,27.8194880913188,118238.652314614,0.0,1.0
2025-03-25,27.87,28.02,27.86,28.02,7144,27.3581204341939,27.5053654311487,27.3483041010636,27.5053654311487,7277.66662475644,0.0,1.0
2025-03-26,27.95,28.1599,27.95,28.0,4218,27.4366510992365,27.6426959316418,27.4366510992365,27.4857327648881,4296.92018802108,0.0,1.0
2025-03-27,28.49,28.5499,28.49,28.49,5729,27.9667330882736,28.0255329237242,27.9667330882736,27.9667330882736,5836.19150241175,0.0,1.0
2025-03-28,28.0135,28.36,27.99,28.2,17306,27.498984814614,27.8391207575795,27.4759164317577,27.6820594274944,17629.8010369589,0.0,1.0
2025-03-31,27.73,27.73,27.45,27.65,15815,27.2206917703695,27.2206917703695,26.9458344427206,27.142161105327,16110.9039292445,0.0,1.0
2025-04-01,28.05,28.17,27.95,28.1,23849,27.5348144305396,27.6526104281034,27.4366510992365,27.5838960961912,24295.2227510941,0.0,1.0
2025-04-02,28.12,28.21,28.05,28.21,7202,27.6035287624519,27.6918757606247,27.5348144305396,27.6918757606247,7336.75182411754,0.0,1.0
2025-04-03,27.77,27.88,27.68,27.68,110197,27.2599571028908,27.3679367673242,27.1716101047179,27.1716101047179,112258.822655135,0.0,1.0
2025-04-04,25.81,26.75,25.63,26.6,45220,25.3359558093486,26.2586911235984,25.1592618130029,26.1114461266437,46066.0812950008,0.0,1.0
2025-04-07,23.64,24.91,22.91,23.99,106986,23.2058115200698,24.4524858276201,22.4892192015566,23.5493831796309,108987.743773263,0.0,1.0
2025-04-08,23.64,24.7401,23.331,24.64,12389,23.2058115200698,24.285706327736,22.902486826343,24.1874448331015,12620.8023256029,0.0,1.0
2025-04-09,25.166,25.3499,24.26,24.44,19721,24.7037839557562,24.8843063220227,23.8144241741494,23.9911181704951,20089.9864931161,0.0,1.0
2025-04-10,25.131,25.61,25.015,25.5,33191,24.6694267898001,25.1396291467423,24.5555573254884,25.0316494823088,33812.0146895703,0.0,1.0
2025-04-11,26.1821,26.31,25.5952,25.78,17917,25.7012215651277,25.8267724658645,25.1251009737094,25.3065068099576,18252.2330509184,0.0,1.0
2025-04-14,26.39,26.6899,26.32,26.37,32121,25.905303130907,26.1996949614852,25.8365887989948,25.8856704646464,32721.994632391,0.0,1.0
2025-04-15,26.11,26.3,26.0534,26.2136,9931,25.6304458032581,25.8169561327341,25.5748853577405,25.7321430144882,10116.8123250918,0.0,1.0
2025-04-16,25.64,25.94,25.53,25.64,6665,25.1690781461332,25.4635681400427,25.0610984816997,25.1690781461332,6789.70437486025,0.0,1.0
2025-04-17,25.69,25.84,25.651,25.77,14659,25.2181598117848,25.3654048087395,25.1798761125766,25.2966904768273,14933.2747833573,0.0,1.0
2025-04-21,25.5919,25.69,25.5,25.69,11818,25.1218615837764,25.2181598117848,25.0316494823088,25.2181598117848,12039.118724996,0.0,1.0
2025-04-22,26.83,26.9112,26.64,26.68,9175,26.3372217886409,26.4169304136591,26.1507114591649,26.1899767916862,9346.66731272961,0.0,1.0
2025-04-23,27.11,27.61,27.11,27.27,24412,26.6120791162898,27.1028957728057,26.6120791162898,26.7691404463749,24868.7566690305,0.0,1.0
2025-04-24,27.51,27.6199,27.36,27.36,8590,27.0047324415025,27.1126139426047,26.8574874445478,26.8574874445478,8750.72176744929,0.0,1.0
2025-04-25,27.16,27.34,27.122,27.34,3339,26.6611607819414,26.8378547782871,26.6238587160462,26.8378547782871,3401.47380459991,0.0,1.0
2025-04-28,27.0734,27.23,27.0734,27.23,4755,26.5761513370329,26.7298751138536,26.5761513370329,26.7298751138536,4843.96763727838,0.0,1.0
2025-04-29,27.1448,27.1448,27.07,27.07,637,26.6462399555833,26.6462399555833,26.5728137837686,26.5728137837686,648.918482638557,0.0,1.0
2025-04-30,27.41,27.44,27.2992,27.32,6391,26.9065691101993,26.9360181095903,26.7978041391154,26.8182221120265,6510.57774339563,0.0,1.0
2025-05-01,27.3995,27.515,27.39,27.42,8186,26.8962619604125,27.0096406080677,26.8869364439387,26.9163854433297,8339.16279258905,0.0,1.0
2025-05-02,28.2403,28.35,28.05,28.22,9273,27.7216192500096,27.8293044244492,27.5348144305396,27.701692093755,9446.50092544321,0.0,1.0
2025-05-05,28.15,28.27,28.15,28.27,3007,27.6329777618428,27.7507737594066,27.6329777618428,27.7507737594066,3063.26197377416,0.0,1.0
2025-05-06,28.25,28.56,28.13,28.13,36040,27.731141093146,28.0354474201858,27.6133450955822,27.6133450955822,36714.3204306021,0.0,1.0
2025-05-07,27.58,27.92,27.57,27.67,23788,27.0734467734147,27.4072020998455,27.0636304402844,27.1617937715876,24233.0814207315,0.0,1.0
2025-05-08,27.7,27.9,27.64,27.765,2045,27.1912427709785,27.3875694335849,27.1323447721966,27.2550489363256,2083.26263264654,0.0,1.0
2025-05-09,27.57,27.95,27.57,27.82,5227,27.0636304402844,27.4366510992365,27.0636304402844,27.3090387685423,5324.79891483789,0.0,1.0
2025-05-12,28.04,28.36,27.88,28.25,13737,27.5249980974093,27.8391207575795,27.3679367673242,27.731141093146,13994.0238555822,0.0,1.0
2025-05-13,28.1,28.1674,27.9623,28.07,3220,27.5838960961912,27.6500581814896,27.4487251889868,27.5544470968003,3280.24727487622,0.0,1.0
2025-05-14,28.11,28.22,28.09,28.21,22292,27.5937124293215,27.701692093755,27.5740797630609,27.6918757606247,22709.0907613481,0.0,1.0
2025-05-15,27.7305,27.83,27.58,27.83,2925,27.221182587026,27.3188551016727,27.0734467734147,27.3188551016727,2979.72772640153,0.0,1.0
2025-05-16,27.9654,28.0399,27.91,27.92,4560,27.4517682522572,27.524899934078,27.3973857667152,27.4072020998455,4645.31912218495,0.0,1.0
2025-05-19,28.3679,28.3679,28.01,28.01,31466,27.8468756607524,27.8468756607524,27.4955490980184,27.4955490980184,32054.7393637438,0.0,1.0
2025-05-20,28.8928,28.92,28.7,28.9,33564,28.3621349867628,28.3888354128772,28.1728760840103,28.3692027466166,34191.9936440824,0.0,1.0
2025-05-21,29.045,29.2799,29.045,29.1,7045,28.5115395770062,28.7421252422373,28.5115395770062,28.5655294092229,7176.81430170899,0.0,1.0
2025-05-22,28.84,29.035,28.84,28.92,9704,28.3103047478347,28.5017232438759,28.3103047478347,28.3888354128772,9885.5650793164,0.0,1.0
2025-05-23,28.97,29.055,28.75,28.75,3210,28.4379170785288,28.5213559101365,28.2219577496618,28.2219577496618,3270.06017153809,0.0,1.0
2025-05-27,28.9376,29.0299,28.855,28.93,7701,28.4061121591866,28.4967169139794,28.3250292475302,28.3986517460075,7845.08828068998,0.0,1.0
2025-05-28,28.71,28.79,28.6803,28.74,8220,28.1826924171406,28.2612230821831,28.1535379077435,28.2121414165315,8373.79894393866,0.0,1.0
2025-05-29,29.21,29.5,29.125,29.32,17681,28.6735090736564,28.9581827344356,28.5900702420487,28.7814887380899,18011.8174121387,0.0,1.0
2025-05-30,28.8633,28.98,28.74,28.98,10521,28.3331768040283,28.4477334116591,28.2121414165315,28.4477334116591,10717.8514220412,0.0,1.0
2025-06-02,29.0001,29.01,28.85,28.9,4999,28.4674642412511,28.4771824110501,28.320121080965,28.3692027466166,5092.53295872863,0.0,1.0
2025-06-03,29.2574,29.305,29.19,29.3,12206,28.7200384926941,28.7667642383944,28.6538764073958,28.7618560718293,12434.3783345153,0.0,1.0
2025-06-04,29.915,29.94,29.6845,29.73,22343,29.3655605593438,29.3901013921696,29.13929408069,29.1839583964329,22761.0449883725,0.0,1.0
2025-06-05,29.9493,30.1,29.88,30.045,7578,29.3992305819808,29.5471627222547,29.3312033933877,29.4931728900379,7719.78690963104,0.0,1.0
2025-06-06,30.1373,30.139,29.86,29.99,8680,29.5837776448307,29.5854464214629,29.311570727127,29.4391830578212,8842.40569749242,0.0,1.0
2025-06-09,30.75,30.785,30.55,30.66,25194,30.1852243757253,30.2195815416814,29.9888977131189,30.0968773775524,25665.3881500718,0.0,1.0
2025-06-10,31.2401,31.31,31.07,31.15,40679,30.6663228624421,30.734939031023,30.4993470358954,30.577877700938,41440.1176691583,0.0,1.0
2025-06-11,31.3989,31.436,31.37,31.37,20805,30.8222062325516,30.858624828465,30.7938370298049,30.7938370298049,21194.2684949688,0.0,1.0
2025-06-12,31.86,31.92,31.78,31.91,24558,31.2748373531905,31.3337353519724,31.1963066881479,31.3239190188421,25017.4883777671,0.0,1.0
2025-06-13,31.2176,31.3095,30.87,31.26,12081,30.6442361128989,30.7344482143665,30.3030203732891,30.6858573653715,12307.0395427887,0.0,1.0
2025-06-16,31.305,31.3784,31.18,31.18,35310,31.305,31.3784,31.18,31.18,35310,0.585727,1.0
2025-06-17,30.485,30.69,30.45,30.69,3628,30.485,30.69,30.45,30.69,3628,0.0,1.0
2025-06-18,30.4492,30.56,30.4,30.46,2434,30.4492,30.56,30.4,30.46,2434,0.0,1.0
2025-06-20,29.8352,30.16,29.821,30.16,18129,29.8352,30.16,29.821,30.16,18129,0.0,1.0
2025-06-23,30.26,30.28,30.15,30.16,8012,30.26,30.28,30.15,30.16,8012,0.0,1.0
2025-06-24,31.15,31.178,30.801,30.92,9560,31.15,31.178,30.801,30.92,9560,0.0,1.0
2025-06-25,31.1441,31.17,31.0601,31.12,3757,31.1441,31.17,31.0601,31.12,3757,0.0,1.0
2025-06-26,31.26,31.365,31.14,31.14,23568,31.26,31.365,31.14,31.14,23568,0.0,1.0
2025-06-27,31.31,31.33,31.2,31.24,7311,31.31,31.33,31.2,31.24,7311,0.0,1.0
2025-06-30,31.64,31.64,31.37,31.44,8452,31.64,31.64,31.37,31.44,8452,0.0,1.0
2025-07-01,31.6746,31.76,31.56,31.56,3679,31.6746,31.76,31.56,31.56,3679,0.0,1.0
2025-07-02,31.67,31.67,31.45,31.54,19211,31.67,31.67,31.45,31.54,19211,0.0,1.0
2025-07-03,31.83,31.87,31.61,31.87,228117,31.83,31.87,31.61,31.87,228117,0.0,1.0
2025-07-07,31.76,31.81,31.7,31.71,20292,31.76,31.81,31.7,31.71,20292,0.0,1.0
2025-07-08,32.0411,32.1675,31.98,31.98,4916,32.0411,32.1675,31.98,31.98,4916,0.0,1.0
2025-07-09,32.1635,32.27,32.05,32.27,6522,32.1635,32.27,32.05,32.27,6522,0.0,1.0
2025-07-10,32.4766,32.48,32.245,32.39,34524,32.4766,32.48,32.245,32.39,34524,0.0,1.0
2025-07-11,32.52,32.6345,32.5,32.5,5260,32.52,32.6345,32.5,32.5,5260,0.0,1.0
2025-07-14,33.3067,33.44,33.0,33.19,96467,33.3067,33.44,33.0,33.19,96467,0.0,1.0
2025-07-15,33.66,33.74,33.43,33.64,31511,33.66,33.74,33.43,33.64,31511,0.0,1.0
2025-07-16,33.6862,33.729,33.585,33.71,17799,33.6862,33.729,33.585,33.71,17799,0.0,1.0
2025-07-17,34.4,34.45,34.1,34.18,19802,34.4,34.45,34.1,34.18,19802,0.0,1.0
2025-07-18,34.5151,34.735,34.475,34.61,10402,34.5151,34.735,34.475,34.61,10402,0.0,1.0
2025-07-21,34.69,34.8,34.61,34.68,29223,34.69,34.8,34.61,34.68,29223,0.0,1.0
2025-07-22,34.9004,34.9319,34.615,34.72,68463,34.9004,34.9319,34.615,34.72,68463,0.0,1.0
2025-07-23,34.78,34.8199,34.595,34.62,48947,34.78,34.8199,34.595,34.62,48947,0.0,1.0
2025-07-24,35.4654,35.74,35.37,35.4,362127,35.4654,35.74,35.37,35.4,362127,0.0,1.0
2025-07-25,35.38,35.4,35.15,35.34,89542,35.38,35.4,35.15,35.34,89542,0.0,1.0
2025-07-28,35.3355,35.56,35.21,35.5,66512,35.3355,35.56,35.21,35.5,66512,0.0,1.0
2025-07-29,35.7802,36.005,35.76,35.97,58041,35.7802,36.005,35.76,35.97,58041,0.0,1.0
2025-07-30,35.36,35.5599,35.24,35.48,50005,35.36,35.5599,35.24,35.48,50005,0.0,1.0
2025-07-31,34.75,35.33,34.59,35.33,693715,34.75,35.33,34.59,35.33,693715,0.0,1.0
2025-08-01,34.12,34.4,34.0,34.4,107894,34.12,34.4,34.0,34.4,107894,0.0,1.0
2025-08-04,34.86,34.895,34.555,34.76,79409,34.86,34.895,34.555,34.76,79409,0.0,1.0
2025-08-05,35.61,35.66,35.5,35.54,41507,35.61,35.66,35.5,35.54,41507,0.0,1.0
2025-08-06,35.88,35.9,35.65,35.66,68392,35.88,35.9,35.65,35.66,68392,0.0,1.0
2025-08-07,35.715,35.905,35.62,35.9,38092,35.715,35.905,35.62,35.9,38092,0.0,1.0
2025-08-08,35.7977,35.825,35.6263,35.82,14301,35.7977,35.825,35.6263,35.82,14301,0.0,1.0
2025-08-11,35.72,35.89,35.69,35.89,36249,35.72,35.89,35.69,35.89,36249,0.0,1.0
2025-08-12,35.886,35.9999,35.62,35.74,52893,35.886,35.9999,35.62,35.74,52893,0.0,1.0
2025-08-13,36.64,36.7382,36.54,36.57,57313,36.64,36.7382,36.54,36.57,57313,0.0,1.0
2025-08-14,36.23,36.38,36.13,36.34,38384,36.23,36.38,36.13,36.34,38384,0.0,1.0
2025-08-15,37.23,37.28,37.11,37.28,54307,37.23,37.28,37.11,37.28,54307,0.0,1.0
2025-08-18,38.01,38.08,37.79,37.94,76365,38.01,38.08,37.79,37.94,76365,0.0,1.0
2025-08-19,37.58,37.87,37.49,37.87,62423,37.58,37.87,37.49,37.87,62423,0.0,1.0
2025-08-20,37.32,37.32,37.065,37.25,46085,37.32,37.32,37.065,37.25,46085,0.0,1.0
2025-08-21,37.47,37.5714,37.2501,37.41,59340,37.47,37.5714,37.2501,37.41,59340,0.0,1.0
2025-08-22,38.45,38.49,37.8003,37.83,171249,38.45,38.49,37.8003,37.83,171249,0.0,1.0
2025-08-25,38.15,38.49,38.15,38.38,201686,38.15,38.49,38.15,38.38,201686,0.0,1.0
2025-08-26,38.71,38.91,38.6,38.68,95904,38.71,38.91,38.6,38.68,95904,0.0,1.0
2025-08-27,37.57,37.715,37.405,37.7,65318,37.57,37.715,37.405,37.7,65318,0.0,1.0
2025-08-28,37.49,37.56,37.29,37.38,78125,37.49,37.56,37.29,37.38,78125,0.0,1.0
2025-08-29,37.87,38.0496,37.8042,37.87,66543,37.87,38.0496,37.8042,37.87,66543,0.0,1.0
2025-09-02,37.74,37.74,37.29,37.38,204788,37.74,37.74,37.29,37.38,204788,0.0,1.0
2025-09-03,38.05,38.08,37.85,37.9,82726,38.05,38.08,37.85,37.9,82726,0.0,1.0
2025-09-04,37.03,37.08,36.8,37.0,142592,37.03,37.08,36.8,37.0,142592,0.0,1.0
2025-09-05,38.14,38.2514,37.9733,38.12,45375,38.14,38.2514,37.9733,38.12,45375,0.0,1.0
2025-09-08,38.73,38.7527,38.5048,38.59,100897,38.73,38.7527,38.5048,38.59,100897,0.0,1.0
2025-09-09,38.75,38.8001,38.6,38.77,170102,38.75,38.8001,38.6,38.77,170102,0.0,1.0
2025-09-10,38.56,38.78,38.505,38.77,47950,38.56,38.78,38.505,38.77,47950,0.0,1.0
2025-09-11,39.3565,39.3953,39.1,39.1,86494,39.3565,39.3953,39.1,39.1,86494,0.0,1.0
2025-09-12,39.43,39.55,39.34,39.43,34097,39.43,39.55,39.34,39.43,34097,0.0,1.0
2025-09-15,39.35,39.44,39.22,39.44,40964,39.35,39.44,39.22,39.44,40964,0.0,1.0
2025-09-16,39.15,39.15,38.87,39.1,42036,39.15,39.15,38.87,39.1,42036,0.0,1.0
2025-09-17,39.13,39.5558,39.02,39.41,77433,39.13,39.5558,39.02,39.41,77433,0.0,1.0
2025-09-18,39.3143,39.32,39.11,39.26,15061,39.3143,39.32,39.11,39.26,15061,0.0,1.0
2025-09-19,39.1,39.38,39.07,39.34,31326,39.1,39.38,39.07,39.34,31326,0.0,1.0
2025-09-22,39.2771,39.34,39.12,39.31,21669,39.2771,39.34,39.12,39.31,21669,0.0,1.0
2025-09-23,38.525,38.891,38.36,38.89,139452,38.525,38.891,38.36,38.89,139452,0.0,1.0
2025-09-24,38.3,38.62,38.23,38.61,166525,38.3,38.62,38.23,38.61,166525,0.0,1.0
2025-09-25,38.397,38.63,38.2241,38.46,68729,38.397,38.63,38.2241,38.46,68729,0.0,1.0
2025-09-26,38.04,38.1,37.83,38.1,101302,38.04,38.1,37.83,38.1,101302,0.0,1.0
2025-09-29,38.88,39.01,38.77,38.91,44730,38.88,39.01,38.77,38.91,44730,0.0,1.0
2025-09-30,39.46,39.5399,39.3,39.3,19390,39.46,39.5399,39.3,39.3,19390,0.0,1.0
2025-10-01,39.62,39.6997,39.43,39.51,64459,39.62,39.6997,39.43,39.51,64459,0.0,1.0
2025-10-02,39.87,40.05,39.7985,40.05,33961,39.87,40.05,39.7985,40.05,33961,0.0,1.0
2025-10-03,39.76,39.86,39.5946,39.86,32928,39.76,39.86,39.5946,39.86,32928,0.0,1.0
2025-10-06,39.75,39.865,39.58,39.61,89633,39.75,39.865,39.58,39.61,89633,0.0,1.0
2025-10-07,39.51,39.96,39.3085,39.96,25251,39.51,39.96,39.3085,39.96,25251,0.0,1.0
2025-10-08,39.52,39.55,39.3299,39.44,32398,39.52,39.55,39.3299,39.44,32398,0.0,1.0
2025-10-09,38.41,39.11,38.41,39.11,38867,38.41,39.11,38.41,39.11,38867,0.0,1.0
2025-10-10,35.98,38.035,35.82,38.01,116079,35.98,38.035,35.82,38.01,116079,0.0,1.0
2025-10-13,37.44,37.82,37.34,37.66,129741,37.44,37.82,37.34,37.66,129741,0.0,1.0
2025-10-14,36.57,36.75,36.35,36.44,61057,36.57,36.75,36.35,36.44,61057,0.0,1.0
2025-10-15,37.34,37.5299,37.07,37.33,24366,37.34,37.5299,37.07,37.33,24366,0.0,1.0
2025-10-16,37.4833,37.599,37.32,37.42,22871,37.4833,37.599,37.32,37.42,22871,0.0,1.0
2025-10-17,36.69,36.719,36.3201,36.45,25375,36.69,36.719,36.3201,36.45,25375,0.0,1.0
2025-10-20,36.68,36.879,36.47,36.54,24395,36.68,36.879,36.47,36.54,24395,0.0,1.0
2025-10-21,36.36,36.76,36.36,36.76,31026,36.36,36.76,36.36,36.76,31026,0.0,1.0
2025-10-22,36.15,36.595,36.07,36.39,25978,36.15,36.595,36.07,36.39,25978,0.0,1.0
2025-10-23,36.19,36.36,36.05,36.13,20409,36.19,36.36,36.05,36.13,20409,0.0,1.0
2025-10-24,36.39,36.4999,36.37,36.49,4434,36.39,36.4999,36.37,36.49,4434,0.0,1.0
2025-10-27,37.03,37.06,36.9,36.97,30841,37.03,37.06,36.9,36.97,30841,0.0,1.0
2025-10-28,36.4613,36.52,36.23,36.42,29170,36.4613,36.52,36.23,36.42,29170,0.0,1.0
2025-10-29,36.63,36.75,36.45,36.49,9882,36.63,36.75,36.45,36.49,9882,0.0,1.0
2025-10-30,36.22,36.3144,36.05,36.13,6394,36.22,36.3144,36.05,36.13,6394,0.0,1.0
2025-10-31,36.27,36.2799,35.94,36.01,14664,36.27,36.2799,35.94,36.01,14664,0.0,1.0
2025-11-03,36.46,36.46,36.2801,36.41,47015,36.46,36.46,36.2801,36.41,47015,0.0,1.0
2025-11-04,35.7,35.96,35.64,35.96,37886,35.7,35.96,35.64,35.96,37886,0.0,1.0
2025-11-05,35.87,35.9991,35.75,35.75,62943,35.87,35.9991,35.75,35.75,62943,0.0,1.0
2025-11-06,35.9,36.17,35.8985,36.17,13023,35.9,36.17,35.8985,36.17,13023,0.0,1.0
2025-11-07,35.6343,35.6343,35.34,35.52,10087,35.6343,35.6343,35.34,35.52,10087,0.0,1.0
2025-11-10,36.3648,36.46,36.1301,36.16,18023,36.3648,36.46,36.1301,36.16,18023,0.0,1.0
2025-11-11,36.54,36.64,36.51,36.57,10198,36.54,36.64,36.51,36.57,10198,0.0,1.0
2025-11-12,36.62,36.62,36.385,36.45,18849,36.62,36.62,36.385,36.45,18849,0.0,1.0
2025-11-13,36.34,36.8,36.31,36.77,74957,36.34,36.8,36.31,36.77,74957,0.0,1.0
2025-11-14,36.31,36.48,36.1,36.31,31144,36.31,36.48,36.1,36.31,31144,0.0,1.0
2025-11-17,35.768,36.0123,35.7,35.86,16864,35.768,36.0123,35.7,35.86,16864,0.0,1.0
2025-11-18,35.12,35.255,35.01,35.14,33752,35.12,35.255,35.01,35.14,33752,0.0,1.0
2025-11-19,35.07,35.205,35.06,35.14,5367,35.07,35.205,35.06,35.14,5367,0.0,1.0
2025-11-20,34.76,35.31,34.76,35.31,40152,34.76,35.31,34.76,35.31,40152,0.0,1.0
2025-11-21,34.26,34.44,33.865,34.06,83983,34.26,34.44,33.865,34.06,83983,0.0,1.0
2025-11-24,34.91,34.9399,34.66,34.66,16652,34.91,34.9399,34.66,34.66,16652,0.0,1.0
2025-11-25,35.19,35.19,34.9151,35.0,15607,35.19,35.19,34.9151,35.0,15607,0.0,1.0
2025-11-26,35.12,35.17,35.04,35.06,8797,35.12,35.17,35.04,35.06,8797,0.0,1.0