date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-08-24,48.25,48.25,48.07,48.07,15200,33.4758236556688,33.4758236556688,33.3509397539482,33.3509397539482,21908.3481722131,0.0,1.0
2011-08-25,47.55,47.94,47.45,47.45,1900,32.9901640378664,33.2607458249277,32.920784092466,32.920784092466,2738.54352152663,0.0,1.0
2011-08-26,48.07,48.38,47.45,47.5,1400,33.3509397539482,33.5660175846893,32.920784092466,32.9554740651662,2017.87417375647,0.0,1.0
2011-08-29,49.41,49.41,48.93,48.93,400,34.2806310223129,34.2806310223129,33.9476072843912,33.9476072843912,576.535478216134,0.0,1.0
2011-08-30,49.4,49.62,49.35,49.35,1200,34.2736930277729,34.4263289076536,34.2390030550727,34.2390030550727,1729.6064346484,0.0,1.0
2011-08-31,50.25,50.36,50.1,50.35,600,34.8634225636758,34.9397405036162,34.7593526455753,34.9328025090762,864.803217324202,0.0,1.0
2011-09-01,50.0,50.3,49.8,50.07,1800,34.6899727001749,34.898112536376,34.5512128093742,34.7385386619552,2594.40965197261,0.0,1.0
2011-09-02,49.35,49.96,49.25,49.96,800,34.2390030550727,34.6622207220148,34.1696231096723,34.6622207220148,1153.07095643227,0.0,1.0
2011-09-06,48.1,48.48,47.82,48.0,4300,33.3717537375683,33.6353975300896,33.1774898904473,33.302373792168,6197.75639082344,0.0,1.0
2011-09-07,49.1,49.1,48.75,48.75,8300,34.0655531915718,34.0655531915718,33.8227233826706,33.8227233826706,11963.1111729848,0.0,1.0
2011-09-08,48.38,48.84,48.23,48.72,1500,33.5660175846893,33.8851653335309,33.4619476665888,33.8019093990505,2162.0080433105,0.0,1.0
2011-09-09,46.87,47.65,46.87,47.646,1000,32.518380409144,33.0595439832667,32.518380409144,33.0567687854507,1441.33869554033,0.0,1.0
2011-09-12,46.55,47.2,46.55,47.2,1900,32.2963645838629,32.7473342289652,32.2963645838629,32.7473342289652,2738.54352152663,0.0,1.0
2011-09-13,46.75,46.75,46.22,46.25,800,32.4351244746636,32.4351244746636,32.0674107640417,32.0882247476618,1153.07095643227,0.0,1.0
2011-09-14,46.5,46.5,45.81,46.0,1600,32.2616746111627,32.2616746111627,31.7829529879003,31.914774884161,2306.14191286454,0.0,1.0
2011-09-15,46.0,46.0,45.9,45.9,400,31.914774884161,31.914774884161,31.8453949387606,31.8453949387606,576.535478216133,0.0,1.0
2011-09-16,47.16,48.1,46.59,46.71,13200,32.719582250805,33.3717537375683,32.324116562023,32.4073724965034,19025.6707811324,0.0,1.0
2011-09-19,45.48,45.48,45.2224,45.39,9300,31.5539991680791,31.5539991680791,31.3752764287278,31.4915572172188,13404.4498685251,0.0,1.0
2011-09-20,45.75,45.75,45.75,45.75,300,31.7413250206601,31.7413250206601,31.7413250206601,31.7413250206601,432.4016086621,0.0,1.0
2011-09-21,44.56,44.802,44.53,44.802,800,30.9157036703959,31.0836031382648,30.8948896867758,31.0836031382648,1153.07095643227,0.0,1.0
2011-09-22,42.5,42.5,41.0499,42.5,3600,29.4864767951487,29.4864767951487,28.4803982068982,29.4864767951487,5188.81930394521,0.0,1.0
2011-09-23,42.05,42.06,41.84,41.84,1200,29.1742670408471,29.1812050353872,29.0285691555064,29.0285691555064,1729.6064346484,0.0,1.0
2011-09-26,41.25,41.25,40.58,41.05,3300,28.6192274776443,28.6192274776443,28.154381843462,28.4804675868436,4756.41769528311,0.0,1.0
2011-09-27,43.41,44.46,41.5,44.46,7000,30.1178342982919,30.8463237249956,28.7926773411452,30.8463237249956,10089.3708687823,0.0,1.0
2011-09-28,41.73,42.3,41.73,42.3,500,28.952251215566,29.347716904348,28.952251215566,29.347716904348,720.669347770168,0.0,1.0
2011-09-29,41.446,42.71,41.446,42.1,11900,28.755212170629,29.6321746804894,28.755212170629,29.2089570135473,17151.93047693,0.0,1.0
2011-09-30,40.83,41.33,40.45,40.81,3300,28.3278317069629,28.6747314339646,28.0641879144415,28.3139557178828,4756.4176952831,0.0,1.0
2011-10-03,39.76,40.46,39.58,40.39,2200,27.5854662911791,28.0711259089816,27.4605823894585,28.0225599472013,3170.94513018874,0.0,1.0
2011-10-04,39.6,39.6,39.19,39.58,21500,27.4744583785386,27.4744583785386,27.1900006023971,27.4605823894585,30988.7819541172,0.0,1.0
2011-10-05,40.89,40.93,40.3699,40.3699,1600,28.3694596742031,28.3972116523632,28.0086145781759,28.0086145781759,2306.14191286453,0.0,1.0
2011-10-06,41.024,41.12,38.53,40.66,15000,28.4624288010395,28.5290335486239,26.7320929627548,28.2098857997823,21620.0804331051,0.0,1.0
2011-10-07,41.02,41.02,41.02,41.02,0,28.4596536032235,28.4596536032235,28.4596536032235,28.4596536032235,0,0.0,1.0
2011-10-10,42.2796,42.2796,42.2796,42.2796,100,29.3335633954863,29.3335633954863,29.3335633954863,29.3335633954863,144.133869554034,0.0,1.0
2011-10-11,42.28,42.28,42.28,42.28,0,29.3338409152679,29.3338409152679,29.3338409152679,29.3338409152679,0,0.0,1.0
2011-10-12,43.83,43.97,43.6,43.6,600,30.4092300689734,30.5063619925339,30.2496561945526,30.2496561945526,864.8032173242,0.0,1.0
2011-10-13,43.23,43.24,43.23,43.24,400,29.9929503965713,29.9998883911113,29.9929503965713,29.9998883911113,576.535478216133,0.0,1.0
2011-10-14,44.1,44.2,44.07,44.07,2300,30.5965559215543,30.6659358669547,30.5757419379342,30.5757419379342,3315.07899974277,0.0,1.0
2011-10-17,44.1,44.1,44.1,44.1,0,30.5965559215543,30.5965559215543,30.5965559215543,30.5965559215543,0,0.0,1.0
2011-10-18,44.13,44.13,44.13,44.13,200,30.6173699051744,30.6173699051744,30.6173699051744,30.6173699051744,288.267739108067,0.0,1.0
2011-10-19,43.954,44.01,43.954,44.01,500,30.4952612012698,30.534113970694,30.4952612012698,30.534113970694,720.669347770168,0.0,1.0
2011-10-20,42.55,42.55,42.55,42.55,200,29.5211667678489,29.5211667678489,29.5211667678489,29.5211667678489,288.267739108067,0.0,1.0
2011-10-21,43.0,43.0,43.0,43.0,4900,29.8333765221505,29.8333765221505,29.8333765221505,29.8333765221505,7062.55960814763,0.0,1.0
2011-10-24,44.77,44.77,43.7,43.7,200,31.0614015557367,31.0614015557367,30.3190361399529,30.3190361399529,288.267739108067,0.0,1.0
2011-10-25,44.38,45.31,44.16,45.31,17400,30.7908197686753,31.4360532608985,30.6381838887945,31.4360532608985,25079.2933024018,0.0,1.0
2011-10-26,44.63,44.65,44.07,44.65,3200,30.9642696321762,30.9781456212562,30.5757419379342,30.9781456212562,4612.28382572907,0.0,1.0
2011-10-27,47.22,47.22,46.99,46.99,900,32.7612102180452,32.7612102180452,32.6016363436244,32.6016363436244,1297.2048259863,0.0,1.0
2011-10-28,47.37,47.37,47.37,47.37,100,32.8652801361457,32.8652801361457,32.8652801361457,32.8652801361457,144.133869554034,0.0,1.0
2011-10-31,44.89,45.47,44.89,45.47,300,31.1446574902171,31.5470611735391,31.1446574902171,31.5470611735391,432.4016086621,0.0,1.0
2011-11-01,44.331,44.39,43.96,43.96,600,30.7568235954291,30.7977577632153,30.4994239979938,30.4994239979938,864.803217324201,0.0,1.0
2011-11-02,45.43,45.43,45.43,45.43,100,31.519309195379,31.519309195379,31.519309195379,31.519309195379,144.133869554033,0.0,1.0
2011-11-03,45.63,45.63,44.1,44.1,700,31.6580690861797,31.6580690861797,30.5965559215543,30.5965559215543,1008.93708687823,0.0,1.0
2011-11-04,45.1,45.1,45.1,45.1,3600,31.2903553755578,31.2903553755578,31.2903553755578,31.2903553755578,5188.81930394521,0.0,1.0
2011-11-07,45.1,45.1,45.1,45.1,0,31.2903553755578,31.2903553755578,31.2903553755578,31.2903553755578,0,0.0,1.0
2011-11-08,45.75,45.75,45.59,45.59,3100,31.7413250206601,31.7413250206601,31.6303171080195,31.6303171080195,4468.14995617504,0.0,1.0
2011-11-09,44.78,45.78,44.78,45.77,1600,31.0683395502767,31.7621390042802,31.0683395502767,31.7552010097402,2306.14191286454,0.0,1.0
2011-11-10,44.78,44.78,44.78,44.78,0,31.0683395502767,31.0683395502767,31.0683395502767,31.0683395502767,0,0.0,1.0
2011-11-11,44.98,44.98,44.95,44.95,200,31.2070994410774,31.2070994410774,31.1862854574573,31.1862854574573,288.267739108067,0.0,1.0
2011-11-14,44.65,45.33,44.6,45.33,500,30.9781456212562,31.4499292499786,30.9434556485561,31.4499292499786,720.669347770168,0.0,1.0
2011-11-15,44.65,44.65,44.65,44.65,0,30.9781456212562,30.9781456212562,30.9781456212562,30.9781456212562,0,0.0,1.0
2011-11-16,43.716,44.17,43.671,44.13,900,30.330136931217,30.6451218833346,30.2989159557868,30.6173699051744,1297.2048259863,0.0,1.0
2011-11-17,43.72,43.72,43.72,43.72,0,30.332912129033,30.332912129033,30.332912129033,30.332912129033,0,0.0,1.0
2011-11-18,43.72,43.72,43.72,43.72,0,30.332912129033,30.332912129033,30.332912129033,30.332912129033,0,0.0,1.0
2011-11-21,41.5,41.5,41.5,41.5,200,28.7926773411452,28.7926773411452,28.7926773411452,28.7926773411452,288.267739108067,0.0,1.0
2011-11-22,41.79,41.79,41.79,41.79,100,28.9938791828062,28.9938791828062,28.9938791828062,28.9938791828062,144.133869554034,0.0,1.0
2011-11-23,41.79,41.79,41.79,41.79,0,28.9938791828062,28.9938791828062,28.9938791828062,28.9938791828062,0,0.0,1.0
2011-11-25,40.5999,40.5999,40.5999,40.5999,200,28.1681884525967,28.1681884525967,28.1681884525967,28.1681884525967,288.267739108067,0.0,1.0
2011-11-28,42.66,42.66,42.66,42.66,200,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,288.267739108067,0.0,1.0
2011-11-29,42.66,42.66,42.66,42.66,0,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,0,0.0,1.0
2011-11-30,42.66,42.66,42.66,42.66,0,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,0,0.0,1.0
2011-12-01,42.66,42.66,42.66,42.66,0,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,0,0.0,1.0
2011-12-02,42.66,42.66,42.66,42.66,0,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,0,0.0,1.0
2011-12-05,42.66,42.66,42.66,42.66,0,29.5974847077893,29.5974847077893,29.5974847077893,29.5974847077893,0,0.0,1.0
2011-12-06,42.7732,42.7732,42.7732,42.7732,100,29.6760228059825,29.6760228059825,29.6760228059825,29.6760228059825,144.133869554033,0.0,1.0
2011-12-07,42.846,42.846,42.49,42.54,800,29.7265314062339,29.7265314062339,29.4795388006087,29.5142287733088,1153.07095643227,0.0,1.0
2011-12-08,42.85,42.85,42.85,42.85,0,29.7293066040499,29.7293066040499,29.7293066040499,29.7293066040499,0,0.0,1.0
2011-12-09,42.85,42.85,42.85,42.85,0,29.7293066040499,29.7293066040499,29.7293066040499,29.7293066040499,0,0.0,1.0
2011-12-12,41.32,41.32,41.21,41.21,300,28.6677934394246,28.6677934394246,28.5914754994842,28.5914754994842,432.4016086621,0.0,1.0
2011-12-13,41.32,41.32,41.32,41.32,0,28.6677934394246,28.6677934394246,28.6677934394246,28.6677934394246,0,0.0,1.0
2011-12-14,40.86,40.9,40.74,40.74,1000,28.348645690583,28.3763976687431,28.2653897561026,28.2653897561026,1441.33869554033,0.0,1.0
2011-12-15,41.0,41.0,41.0,41.0,100,28.4457776141435,28.4457776141435,28.4457776141435,28.4457776141435,144.133869554033,0.0,1.0
2011-12-16,41.06,41.06,41.01,41.01,300,28.4874055813837,28.4874055813837,28.4527156086835,28.4527156086835,432.4016086621,0.0,1.0
2011-12-19,40.004,40.004,40.004,40.004,100,27.754753357956,27.754753357956,27.754753357956,27.754753357956,144.133869554033,0.0,1.0
2011-12-20,40.74,40.74,40.72,40.72,1300,28.5795074589026,28.5795074589026,28.5654772637829,28.5654772637829,1853.14600246906,0.45275,1.0
2011-12-21,40.57,40.74,40.4,40.68,4000,28.4602508003849,28.5795074589026,28.3409941418671,28.5374168735434,5701.98769990478,0.0,1.0
2011-12-22,41.2568,41.289,41.19,41.19,3300,28.9420477007966,28.9646363149394,28.8951868490967,28.8951868490967,4704.13985242145,0.0,1.0
2011-12-23,41.2,41.26,41.2,41.26,300,28.9022019466566,28.9442925320158,28.9022019466566,28.9442925320158,427.649077492859,0.0,1.0
2011-12-27,41.0988,41.0988,41.0988,41.0988,500,28.8312091593507,28.8312091593507,28.8312091593507,28.8312091593507,712.748462488099,0.0,1.0
2011-12-28,40.57,41.0,40.57,41.0,400,28.4602508003849,28.7618999954592,28.4602508003849,28.7618999954592,570.198769990478,0.0,1.0
2011-12-29,40.57,40.57,40.57,40.57,0,28.4602508003849,28.4602508003849,28.4602508003849,28.4602508003849,0,0.0,1.0
2011-12-30,41.2,41.41,41.19,41.25,2900,28.9022019466566,29.0495189954138,28.8951868490967,28.9372774344559,4133.94108243097,0.0,1.0
2012-01-03,41.76,42.41,41.76,41.99,3300,29.2950474100092,29.7510287514006,29.2950474100092,29.4563946538862,4704.13985242145,0.0,1.0
2012-01-04,41.74,41.8,41.63,41.63,900,29.2810172148894,29.3231078002486,29.2038511417309,29.2038511417309,1282.94723247858,0.0,1.0
2012-01-05,41.74,41.74,41.74,41.74,0,29.2810172148894,29.2810172148894,29.2810172148894,29.2810172148894,0,0.0,1.0
2012-01-06,41.46,41.46,41.46,41.46,200,29.0845944832131,29.0845944832131,29.0845944832131,29.0845944832131,285.09938499524,0.0,1.0
2012-01-09,41.842,41.842,41.77,41.77,1100,29.3525712100001,29.3525712100001,29.3020625075691,29.3020625075691,1568.04661747382,0.0,1.0
2012-01-10,43.057,43.057,42.79,42.79,2500,30.2049055635241,30.2049055635241,30.0176024586756,30.0176024586756,3563.74231244049,0.0,1.0
2012-01-11,42.7,42.9059,42.47,42.47,3300,29.9544665806368,30.0989074393945,29.7931193367598,29.7931193367598,4704.13985242145,0.0,1.0
2012-01-12,42.7,42.7,42.7,42.7,0,29.9544665806368,29.9544665806368,29.9544665806368,29.9544665806368,0,0.0,1.0
2012-01-13,42.74,42.76,42.48,42.62,2400,29.9825269708763,29.996557165996,29.8001344343197,29.8983458001578,3421.19261994287,0.0,1.0
2012-01-17,42.74,42.74,42.74,42.74,0,29.9825269708763,29.9825269708763,29.9825269708763,29.9825269708763,0,0.0,1.0
2012-01-18,44.1,44.1,43.98,43.98,500,30.9365802390183,30.9365802390183,30.8523990682999,30.8523990682999,712.748462488099,0.0,1.0
2012-01-19,44.97,44.99,44.78,44.78,600,31.5468937267268,31.5609239218466,31.4136068730893,31.4136068730893,855.298154985719,0.0,1.0
2012-01-20,44.63,44.63,44.58,44.58,400,31.3083804096913,31.3083804096913,31.273304921892,31.273304921892,570.198769990479,0.0,1.0
2012-01-23,45.09,45.09,45.09,45.09,200,31.6310748974453,31.6310748974453,31.6310748974453,31.6310748974453,285.099384995239,0.0,1.0
2012-01-24,45.17,45.17,45.08,45.09,800,31.6871956779242,31.6871956779242,31.6240597998854,31.6310748974453,1140.39753998096,0.0,1.0
2012-01-25,45.8,46.36,44.81,44.91,17000,32.1291468241959,32.5219922875485,31.434652165769,31.5048031413676,24233.4477245953,0.0,1.0
2012-01-26,45.97,45.97,45.72,45.72,2100,32.2484034827136,32.2484034827136,32.073026043717,32.073026043717,2993.54354245002,0.0,1.0
2012-01-27,45.977,45.977,45.977,45.977,100,32.2533140510056,32.2533140510056,32.2533140510056,32.2533140510056,142.54969249762,0.0,1.0
2012-01-30,45.31,45.31,45.1899,45.1899,1300,31.7854070437624,31.7854070437624,31.7011557220683,31.7011557220683,1853.14600246905,0.0,1.0
2012-01-31,45.75,45.9,45.75,45.86,4800,32.0940713363966,32.1992977997946,32.0940713363966,32.1712374095551,6842.38523988574,0.0,1.0
2012-02-01,46.55,47.44,46.41,46.7238,80000,32.655279141186,33.2796228240143,32.5570677753478,32.7772015367765,114039.753998096,0.0,1.0
2012-02-02,47.04,47.04,47.04,47.04,600,32.9990189216195,32.9990189216195,32.9990189216195,32.9990189216195,855.298154985719,0.0,1.0
2012-02-03,47.66,47.66,47.6,47.6,33700,33.4339549703314,33.4339549703314,33.3918643849722,33.3918643849722,48039.2463716978,0.0,1.0
2012-02-06,47.46,47.46,47.46,47.46,2600,33.293653019134,33.293653019134,33.293653019134,33.293653019134,3706.29200493811,0.0,1.0
2012-02-07,47.3,47.7,47.3,47.7,3600,33.1814114581761,33.4620153605708,33.1814114581761,33.4620153605708,5131.78892991431,0.0,1.0
2012-02-08,48.33,48.38,48.296,48.33,12000,33.9039665068425,33.9390419946419,33.880115175139,33.9039665068425,17105.9630997144,0.0,1.0
2012-02-09,48.5,48.5,48.42,48.42,500,34.0232231653603,34.0232231653603,33.9671023848813,33.9671023848813,712.748462488098,0.0,1.0
2012-02-10,48.0,48.0,47.91,47.91,2800,33.6724682873669,33.6724682873669,33.6093324093281,33.6093324093281,3991.39138993335,0.0,1.0
2012-02-13,48.72,48.93,48.716,48.716,8500,34.1775553116774,34.3248723604346,34.1747492726534,34.1747492726534,12116.7238622977,0.0,1.0
2012-02-14,48.23,48.23,47.91,47.96,2500,33.8338155312438,33.8338155312438,33.6093324093281,33.6444078971274,3563.7423124405,0.0,1.0
2012-02-15,48.84,49.02,48.77,48.87,2300,34.2617364823958,34.3880082384734,34.2126307994767,34.2827817750754,3278.64292744525,0.0,1.0
2012-02-16,48.8899,49.02,48.71,48.71,700,34.2967418192195,34.3880082384734,34.1705402141175,34.1705402141175,997.847847483339,0.0,1.0
2012-02-17,48.916,49.06,48.916,48.94,7400,34.3150512238508,34.4160686287129,34.3150512238508,34.3318874579945,10548.6772448239,0.0,1.0
2012-02-21,49.0,49.83,48.9999,49.83,3500,34.3739780433537,34.9562311408227,34.3739078923781,34.9562311408227,4989.23923741669,0.0,1.0
2012-02-22,48.9058,49.9,48.9,49.9,9900,34.3078958243397,35.0053368237418,34.303827067755,35.0053368237418,14112.4195572644,0.0,1.0
2012-02-23,48.761,51.88,48.761,51.88,3400,34.2063172116728,36.3943261405957,34.2063172116728,36.3943261405957,4846.68954491908,0.0,1.0
2012-02-24,49.03,49.032,48.32,48.32,1200,34.3950233360333,34.3964263555453,33.8969514092827,33.8969514092827,1710.59630997144,0.0,1.0
2012-02-27,48.4975,49.99,48.4975,49.99,500,34.0214693909703,35.0684727017806,34.0214693909703,35.0684727017806,712.748462488099,0.0,1.0
2012-02-28,48.85,50.25,48.66,50.25,1000,34.2687515799557,35.2508652383372,34.1354647263182,35.2508652383372,1425.4969249762,0.0,1.0
2012-02-29,49.03,49.66,48.989,49.66,3400,34.3950233360333,34.836974482305,34.3662614360378,34.836974482305,4846.68954491907,0.0,1.0
2012-03-01,49.4199,49.86,49.302,49.86,9900,34.6685419898925,34.9772764335023,34.5858339896617,34.9772764335023,14112.4195572644,0.0,1.0
2012-03-02,49.336,49.47,49.3,49.45,5700,34.6096853213652,34.7036876286675,34.5844309701497,34.6896574335478,8125.33247236434,0.0,1.0
2012-03-05,48.883,50.16,48.883,50.16,400,34.2919014019032,35.1877293602984,34.2919014019032,35.1877293602984,570.198769990479,0.0,1.0
2012-03-06,47.27,48.64,47.07,48.64,6200,33.1603661654965,34.1214345311984,33.0200642142991,34.1214345311984,8838.08093485243,0.0,1.0
2012-03-07,47.75,47.75,47.75,47.75,300,33.4970908483702,33.4970908483702,33.4970908483702,33.4970908483702,427.649077492859,0.0,1.0
2012-03-08,47.75,47.75,47.75,47.75,0,33.4970908483702,33.4970908483702,33.4970908483702,33.4970908483702,0,0.0,1.0
2012-03-09,48.7,49.11,48.7,49.0412,4100,34.1635251165576,34.4511441165122,34.1635251165576,34.4028802453003,5844.53739240242,0.0,1.0
2012-03-12,48.2,48.7,48.2,48.7,2000,33.8127702385642,34.1635251165576,33.8127702385642,34.1635251165576,2850.9938499524,0.0,1.0
2012-03-13,49.1,49.1,48.8122,48.8122,900,34.4441290189524,34.4441290189524,34.2422345111794,34.2422345111794,1282.94723247858,0.0,1.0
2012-03-14,48.61,48.97,48.61,48.97,2800,34.1003892385188,34.3529327506741,34.1003892385188,34.3529327506741,3991.39138993336,0.0,1.0
2012-03-15,48.59,48.59,48.59,48.59,300,34.0863590433991,34.0863590433991,34.0863590433991,34.0863590433991,427.649077492859,0.0,1.0
2012-03-16,48.91,49.0,48.91,48.99,10200,34.3108421653149,34.3739780433537,34.3108421653149,34.3669629457938,14540.0686347572,0.0,1.0
2012-03-19,48.91,48.91,48.91,48.91,0,34.3108421653149,34.3108421653149,34.3108421653149,34.3108421653149,0,0.0,1.0
2012-03-20,47.8,47.9,47.8,47.9,6200,33.5321663361695,33.6023173117682,33.5321663361695,33.6023173117682,8838.08093485243,0.0,1.0
2012-03-21,47.96,47.96,47.73,47.73,1400,33.6444078971274,33.6444078971274,33.4830606532504,33.4830606532504,1995.69569496668,0.0,1.0
2012-03-22,47.23,47.51,47.23,47.51,300,33.132305775257,33.3287285069333,33.132305775257,33.3287285069333,427.64907749286,0.0,1.0
2012-03-23,47.3285,47.42,47.25,47.42,11600,33.2014044862217,33.2655926288945,33.1463359703768,33.2655926288945,16535.7643297239,0.0,1.0
2012-03-26,47.48,47.511,46.96,46.96,1200,33.3076832142537,33.3294300166893,32.9428981411406,32.9428981411406,1710.59630997144,0.0,1.0
2012-03-27,47.48,47.48,47.48,47.48,0,33.3076832142537,33.3076832142537,33.3076832142537,33.3076832142537,0,0.0,1.0
2012-03-28,46.9,47.47,46.9,47.47,800,32.9008075557814,33.3006681166939,32.9008075557814,33.3006681166939,1140.39753998096,0.0,1.0
2012-03-29,46.69,46.69,46.274,46.274,10500,32.7534905070242,32.7534905070242,32.4616624485336,32.4616624485336,14967.71771225,0.0,1.0
2012-03-30,46.62,47.05,45.6,46.93,72300,32.7043848241051,33.0060340191794,31.9888448729985,32.921852848461,103063.427675779,0.0,1.0
2012-04-02,47.25,47.25,46.61,47.02,5200,33.1463359703768,33.1463359703768,32.6973697265452,32.9849887264998,7412.58400987622,0.0,1.0
2012-04-03,46.48,46.71,46.48,46.71,1400,32.6061734582669,32.7675207021439,32.6061734582669,32.7675207021439,1995.69569496668,0.0,1.0
2012-04-04,46.48,46.48,46.48,46.48,0,32.6061734582669,32.6061734582669,32.6061734582669,32.6061734582669,0,0.0,1.0
2012-04-05,45.99,46.41,45.9,46.41,12100,32.2624336778334,32.5570677753478,32.1992977997946,32.5570677753478,17248.512792212,0.0,1.0
2012-04-09,45.89,46.0,45.5,45.5,5200,32.1922827022347,32.2694487753933,31.9186938973999,31.9186938973999,7412.58400987623,0.0,1.0
2012-04-10,44.73,45.6,44.71,45.6,1800,31.37853138529,31.9888448729985,31.3645011901703,31.9888448729985,2565.89446495716,0.0,1.0
2012-04-11,45.25,45.6,44.95,45.6,18500,31.7433164584031,31.9888448729985,31.5328635316071,31.9888448729985,26371.6931120597,0.0,1.0
2012-04-12,46.4,46.4,45.9546,45.9546,1500,32.550052677788,32.550052677788,32.2376002324715,32.2376002324715,2138.24538746429,0.0,1.0
2012-04-13,46.4,46.4,46.4,46.4,0,32.550052677788,32.550052677788,32.550052677788,32.550052677788,0,0.0,1.0
2012-04-16,46.09,46.25,45.641,46.25,6900,32.3325846534321,32.44482621439,32.017606772994,32.44482621439,9835.92878233575,0.0,1.0
2012-04-17,46.55,46.55,46.55,46.55,100,32.655279141186,32.655279141186,32.655279141186,32.655279141186,142.54969249762,0.0,1.0
2012-04-18,45.731,45.9,45.25,45.25,500,32.0807426510328,32.1992977997946,31.7433164584031,31.7433164584031,712.748462488099,0.0,1.0
2012-04-19,45.53,45.89,45.53,45.78,17600,31.9397391900795,32.1922827022347,31.9397391900795,32.1151166290762,25088.745879581,0.0,1.0
2012-04-20,45.75,46.54,45.75,46.54,8400,32.0940713363966,32.6482640436261,32.0940713363966,32.6482640436261,11974.1741698,0.0,1.0
2012-04-23,45.22,45.78,45.04,45.78,2200,31.7222711657235,32.1151166290762,31.5959994096459,32.1151166290762,3136.09323494764,0.0,1.0
2012-04-24,45.86,45.86,45.86,45.86,300,32.1712374095551,32.1712374095551,32.1712374095551,32.1712374095551,427.649077492859,0.0,1.0
2012-04-25,45.65,46.0,45.65,46.0,11900,32.0239203607979,32.2694487753933,32.0239203607979,32.2694487753933,16963.4134072167,0.0,1.0
2012-04-26,45.8,45.8,45.8,45.8,200,32.1291468241959,32.1291468241959,32.1291468241959,32.1291468241959,285.099384995239,0.0,1.0
2012-04-27,45.8,45.8,45.8,45.8,0,32.1291468241959,32.1291468241959,32.1291468241959,32.1291468241959,0,0.0,1.0
2012-04-30,45.541,45.7101,45.541,45.7101,1400,31.9474557973953,32.0660810971327,31.9474557973953,32.0660810971327,1995.69569496668,0.0,1.0
2012-05-01,46.166,46.31,46.13,46.31,1700,32.3858993948871,32.4869167997492,32.3606450436715,32.4869167997492,2423.34477245953,0.0,1.0
2012-05-02,46.26,46.26,46.26,46.26,200,32.4518413119498,32.4518413119498,32.4518413119498,32.4518413119498,285.09938499524,0.0,1.0
2012-05-03,45.9732,46.06,45.9732,46.06,900,32.2506483139328,32.3115393607525,32.2506483139328,32.3115393607525,1282.94723247858,0.0,1.0
2012-05-04,45.7,46.05,45.7,46.05,500,32.0589958485972,32.3045242631926,32.0589958485972,32.3045242631926,712.748462488099,0.0,1.0
2012-05-07,45.6821,45.899,45.65,45.84,6500,32.046438823965,32.1985962900386,32.0239203607979,32.1572072144354,9265.7300123453,0.0,1.0
2012-05-08,44.97,45.52,44.97,45.52,2200,31.5468937267268,31.9327240925196,31.5468937267268,31.9327240925196,3136.09323494764,0.0,1.0
2012-05-09,44.29,44.29,44.29,44.29,1300,31.0698670926558,31.0698670926558,31.0698670926558,31.0698670926558,1853.14600246906,0.0,1.0
2012-05-10,44.66,44.72,43.57,43.57,6200,31.3294257023709,31.3715162877301,30.5647800683453,30.5647800683453,8838.08093485243,0.0,1.0
2012-05-11,44.348,44.51,44.348,44.4099,600,31.110554658503,31.2241992389729,31.110554658503,31.1539781123986,855.29815498572,0.0,1.0
2012-05-14,43.24,44.0,43.1,44.0,800,30.3332818488697,30.8664292634196,30.2350704830315,30.8664292634196,1140.39753998096,0.0,1.0
2012-05-15,42.66,43.07,42.61,43.07,24000,29.9264061903973,30.2140251903519,29.891330702598,30.2140251903519,34211.9261994287,0.0,1.0
2012-05-16,42.41,42.63,42.41,42.63,500,29.7510287514006,29.9053608977177,29.7510287514006,29.9053608977177,712.748462488099,0.0,1.0
2012-05-17,41.95,44.15,41.95,44.15,1300,29.4283342636467,30.9716557268177,29.4283342636467,30.9716557268177,1853.14600246906,0.0,1.0
2012-05-18,41.67,42.03,40.87,41.86,1600,29.2319115319704,29.4844550441256,28.6707037271809,29.3651983856079,2280.79507996191,0.0,1.0
2012-05-21,41.851,41.851,41.71,41.71,1900,29.358884797804,29.358884797804,29.2599719222098,29.2599719222098,2708.44415745477,0.0,1.0
2012-05-22,41.97,42.23,41.97,42.23,2000,29.4423644587664,29.624756995323,29.4423644587664,29.624756995323,2850.9938499524,0.0,1.0
2012-05-23,41.22,41.22,41.22,41.22,100,28.9162321417763,28.9162321417763,28.9162321417763,28.9162321417763,142.54969249762,0.0,1.0
2012-05-24,41.22,41.22,41.22,41.22,0,28.9162321417763,28.9162321417763,28.9162321417763,28.9162321417763,0,0.0,1.0
2012-05-25,41.1,41.1,41.1,41.1,300,28.8320509710579,28.8320509710579,28.8320509710579,28.8320509710579,427.649077492859,0.0,1.0
2012-05-29,42.24,42.24,42.24,42.24,300,29.6317720928829,29.6317720928829,29.6317720928829,29.6317720928829,427.649077492858,0.0,1.0
2012-05-30,41.4244,41.4244,41.3179,41.3179,800,29.0596207359,29.0596207359,28.9849099468874,28.9849099468874,1140.39753998096,0.0,1.0
2012-05-31,41.46,41.51,41.46,41.51,6300,29.0845944832131,29.1196699710125,29.0845944832131,29.1196699710125,8980.63062735006,0.0,1.0
2012-06-01,40.852,40.852,40.852,40.852,300,28.6580765515732,28.6580765515732,28.6580765515732,28.6580765515732,427.649077492859,0.0,1.0
2012-06-04,40.579,40.579,40.3,40.33,700,28.4665643881888,28.4665643881888,28.2708431662684,28.291888458948,997.847847483337,0.0,1.0
2012-06-05,40.58,40.58,40.58,40.58,0,28.4672658979447,28.4672658979447,28.4672658979447,28.4672658979447,0,0.0,1.0
2012-06-06,41.83,41.83,41.83,41.83,300,29.3441530929283,29.3441530929283,29.3441530929283,29.3441530929283,427.649077492859,0.0,1.0
2012-06-07,42.02,42.02,41.86,42.0,3100,29.4774399465658,29.4774399465658,29.3651983856079,29.463409751446,4419.0404674262,0.0,1.0
2012-06-08,41.6664,41.71,41.29,41.71,1300,29.2293860968488,29.2599719222098,28.9653378246954,29.2599719222098,1853.14600246906,0.0,1.0
2012-06-11,40.96,41.48,40.96,41.48,900,28.7338396052197,29.0986246783329,28.7338396052197,29.0986246783329,1282.94723247858,0.0,1.0
2012-06-12,41.91,41.91,41.589,41.67,1500,29.4002738734072,29.4002738734072,29.1750892417354,29.2319115319704,2138.2453874643,0.0,1.0
2012-06-13,41.8,41.8,41.8,41.8,700,29.3231078002486,29.3231078002486,29.3231078002486,29.3231078002486,997.84784748334,0.0,1.0
2012-06-14,41.93,41.93,41.93,41.93,1000,29.4143040685269,29.4143040685269,29.4143040685269,29.4143040685269,1425.4969249762,0.0,1.0
2012-06-15,42.04,42.31,41.59,42.25,19000,29.4914701416855,29.6808777758019,29.1757907514914,29.6387871904427,27084.4415745477,0.0,1.0
2012-06-18,42.31,42.31,42.27,42.27,1000,29.6808777758019,29.6808777758019,29.6528173855625,29.6528173855625,1425.4969249762,0.0,1.0
2012-06-19,42.82,43.46,42.82,43.46,300,30.0386477513552,30.4876139951868,30.0386477513552,30.4876139951868,427.649077492859,0.0,1.0
2012-06-20,42.82,42.82,42.82,42.82,0,30.0386477513552,30.0386477513552,30.0386477513552,30.0386477513552,0,0.0,1.0
2012-06-21,41.33,42.03,41.33,42.03,400,29.4771025203731,29.9763517767066,29.4771025203731,29.9763517767066,560.842097304981,0.689519,1.0
2012-06-22,41.55,41.55,41.55,41.55,100,29.6340094295065,29.6340094295065,29.6340094295065,29.6340094295065,140.210524326245,0.0,1.0
2012-06-25,41.04,41.13,41.0,41.13,1100,29.2702706856064,29.3344598757064,29.2417421566731,29.3344598757064,1542.3157675887,0.0,1.0
2012-06-26,41.81,41.81,41.81,41.81,200,29.8194448675732,29.8194448675732,29.8194448675732,29.8194448675732,280.42104865249,0.0,1.0
2012-06-27,42.01,42.01,41.9517,41.9517,2600,29.9620875122399,29.9620875122399,29.9205071813195,29.9205071813195,3645.47363248237,0.0,1.0
2012-06-28,41.5999,41.6,41.03,41.33,3300,29.6695987693508,29.6696700906732,29.2631385533731,29.4771025203731,4626.9473027661,0.0,1.0
2012-06-29,42.6,42.74,42.47,42.74,500,30.3828833140066,30.4827331652733,30.2901655949733,30.4827331652733,701.052621631227,0.0,1.0
2012-07-02,42.72,42.82,42.72,42.82,400,30.4684689008067,30.53979022314,30.4684689008067,30.53979022314,560.84209730498,0.0,1.0
2012-07-03,43.41,43.53,43.293,43.52,2200,30.9605860249068,31.0461716117068,30.8771400777768,31.0390394794735,3084.63153517739,0.0,1.0
2012-07-05,43.44,43.55,43.44,43.55,600,30.9819824216068,31.0604358761735,30.9819824216068,31.0604358761735,841.263145957471,0.0,1.0
2012-07-06,42.7129,42.88,42.7034,42.87,2000,30.463405086921,30.58258301654,30.4566295612993,30.5754508843067,2804.2104865249,0.0,1.0
2012-07-09,42.796,42.96,42.796,42.96,300,30.52267310578,30.6396400744067,30.52267310578,30.6396400744067,420.631572978736,0.0,1.0
2012-07-10,42.8,42.8,42.8,42.8,0,30.5255259586733,30.5255259586733,30.5255259586733,30.5255259586733,0,0.0,1.0
2012-07-11,42.65,42.85,42.47,42.47,4300,30.4185439751733,30.56118661984,30.2901655949733,30.2901655949733,6029.05254602855,0.0,1.0
2012-07-12,41.99,41.99,41.99,41.99,9000,29.9478232477732,29.9478232477732,29.9478232477732,29.9478232477732,12618.9471893621,0.0,1.0
2012-07-13,42.6,42.6,42.6,42.6,100,30.3828833140066,30.3828833140066,30.3828833140066,30.3828833140066,140.210524326245,0.0,1.0
2012-07-16,42.36,42.54,42.36,42.43,2800,30.2117121404066,30.3400905206066,30.2117121404066,30.26163706604,3925.89468113487,0.0,1.0
2012-07-17,42.36,42.36,42.36,42.36,0,30.2117121404066,30.2117121404066,30.2117121404066,30.2117121404066,0,0.0,1.0
2012-07-18,42.36,42.36,42.36,42.36,0,30.2117121404066,30.2117121404066,30.2117121404066,30.2117121404066,0,0.0,1.0
2012-07-19,42.61,42.8895,42.61,42.74,2500,30.39001544624,30.5893585421617,30.39001544624,30.4827331652733,3505.26310815613,0.0,1.0
2012-07-20,42.61,42.61,42.61,42.61,0,30.39001544624,30.39001544624,30.39001544624,30.39001544624,0,0.0,1.0
2012-07-23,42.61,42.61,42.61,42.61,0,30.39001544624,30.39001544624,30.39001544624,30.39001544624,0,0.0,1.0
2012-07-24,40.94,41.195,40.93,41.195,1400,29.1989493632731,29.3808187352231,29.1918172310397,29.3808187352231,1962.94734056743,0.0,1.0
2012-07-25,41.3964,41.3996,41.09,41.09,1100,29.5244598784025,29.5267421607171,29.3059313467731,29.3059313467731,1542.3157675887,0.0,1.0
2012-07-26,41.8,41.8,41.8,41.8,100,29.8123127353399,29.8123127353399,29.8123127353399,29.8123127353399,140.210524326245,0.0,1.0
2012-07-27,41.8,41.8,41.8,41.8,0,29.8123127353399,29.8123127353399,29.8123127353399,29.8123127353399,0,0.0,1.0
2012-07-30,42.13,42.13,42.1,42.1,700,30.0476730990399,30.0476730990399,30.0262767023399,30.0262767023399,981.473670283717,0.0,1.0
2012-07-31,42.168,42.237,42.13,42.13,1800,30.0747752015266,30.1239869139366,30.0476730990399,30.0476730990399,2523.78943787241,0.0,1.0
2012-08-01,43.4,43.4,43.4,43.4,200,30.9534538926734,30.9534538926734,30.9534538926734,30.9534538926734,280.421048652491,0.0,1.0
2012-08-02,42.11,42.11,41.94,41.94,14800,30.0334088345732,30.0334088345732,29.9121625866065,29.9121625866065,20751.1576002843,0.0,1.0
2012-08-03,42.55,42.86,42.54,42.86,12800,30.34722265284,30.5683187520734,30.3400905206066,30.5683187520734,17946.9471137594,0.0,1.0
2012-08-06,42.944,43.0608,42.944,42.97,600,30.6282286628334,30.7115319673187,30.6282286628334,30.64677220664,841.263145957471,0.0,1.0
2012-08-07,42.98,42.98,42.98,42.98,100,30.6539043388734,30.6539043388734,30.6539043388734,30.6539043388734,140.210524326245,0.0,1.0
2012-08-08,43.75,43.75,42.83,42.83,2600,31.2030785208402,31.2030785208402,30.5469223553733,30.5469223553733,3645.47363248237,0.0,1.0
2012-08-09,43.47,43.63,43.23,43.23,3000,31.0033788183068,31.1174929340401,30.8322076447067,30.8322076447067,4206.31572978735,0.0,1.0
2012-08-10,43.72,43.72,43.48,43.48,1200,31.1816821241402,31.1816821241402,31.0105109505401,31.0105109505401,1682.52629191494,0.0,1.0
2012-08-13,43.3473,43.43,43.3473,43.43,1900,30.9158675558038,30.9748502893734,30.9158675558038,30.9748502893734,2663.99996219866,0.0,1.0
2012-08-14,43.38,43.38,43.38,43.38,400,30.9391896282068,30.9391896282068,30.9391896282068,30.9391896282068,560.84209730498,0.0,1.0
2012-08-15,43.38,43.38,43.38,43.38,0,30.9391896282068,30.9391896282068,30.9391896282068,30.9391896282068,0,0.0,1.0
2012-08-16,43.57,43.57,43.57,43.57,200,31.0747001406401,31.0747001406401,31.0747001406401,31.0747001406401,280.421048652491,0.0,1.0
2012-08-17,43.57,43.57,43.57,43.57,0,31.0747001406401,31.0747001406401,31.0747001406401,31.0747001406401,0,0.0,1.0
2012-08-20,43.61,43.61,43.61,43.61,200,31.1032286695735,31.1032286695735,31.1032286695735,31.1032286695735,280.42104865249,0.0,1.0
2012-08-21,43.813,44.859,43.723,43.9,3100,31.2480109539102,31.994031985517,31.1838217638102,31.3100605043402,4346.5262541136,0.0,1.0
2012-08-22,43.5,43.5,43.5,43.5,1000,31.0247752150068,31.0247752150068,31.0247752150068,31.0247752150068,1402.10524326245,0.0,1.0
2012-08-23,43.5,43.5,43.5,43.5,0,31.0247752150068,31.0247752150068,31.0247752150068,31.0247752150068,0,0.0,1.0
2012-08-24,43.5,43.5,43.5,43.5,0,31.0247752150068,31.0247752150068,31.0247752150068,31.0247752150068,0,0.0,1.0
2012-08-27,44.0,44.0,44.0,44.0,100,31.3813818266735,31.3813818266735,31.3813818266735,31.3813818266735,140.210524326245,0.0,1.0
2012-08-28,43.299,43.37,43.299,43.37,300,30.8814193571168,30.9320574959734,30.8814193571168,30.9320574959734,420.631572978735,0.0,1.0
2012-08-29,43.4,43.4,43.4,43.4,300,30.9534538926734,30.9534538926734,30.9534538926734,30.9534538926734,420.631572978736,0.0,1.0
2012-08-30,43.4,43.4,43.4,43.4,0,30.9534538926734,30.9534538926734,30.9534538926734,30.9534538926734,0,0.0,1.0
2012-08-31,43.22,43.22,43.22,43.22,300,30.8250755124734,30.8250755124734,30.8250755124734,30.8250755124734,420.631572978736,0.0,1.0
2012-09-04,43.15,44.34,43.019,44.34,1600,30.7751505868401,31.6238743226069,30.6817196545834,31.6238743226069,2243.36838921992,0.0,1.0
2012-09-05,43.15,43.15,43.15,43.15,0,30.7751505868401,30.7751505868401,30.7751505868401,30.7751505868401,0,0.0,1.0
2012-09-06,43.8822,44.11,43.8822,44.11,500,31.2973653089648,31.4598352812402,31.2973653089648,31.4598352812402,701.052621631227,0.0,1.0
2012-09-07,44.4001,44.57,44.4,44.46,1200,31.6667384373293,31.7879133639736,31.6666671160069,31.7094599094069,1682.52629191494,0.0,1.0
2012-09-10,44.4,44.4,44.4,44.4,0,31.6666671160069,31.6666671160069,31.6666671160069,31.6666671160069,0,0.0,1.0
2012-09-11,44.4879,44.4967,44.43,44.43,500,31.7293585583379,31.7356348347033,31.6880635127069,31.6880635127069,701.052621631227,0.0,1.0
2012-09-12,44.49,44.49,44.49,44.49,0,31.7308563061069,31.7308563061069,31.7308563061069,31.7308563061069,0,0.0,1.0
2012-09-13,45.5501,45.5501,45.5501,45.5501,400,32.4869336441628,32.4869336441628,32.4869336441628,32.4869336441628,560.842097304981,0.0,1.0
2012-09-14,46.108,46.108,45.99,45.99,300,32.8848353014605,32.8848353014605,32.8006761411072,32.8006761411072,420.631572978736,0.0,1.0
2012-09-17,45.59,45.59,45.59,45.59,200,32.5153908517738,32.5153908517738,32.5153908517738,32.5153908517738,280.42104865249,0.0,1.0
2012-09-18,45.28,46.2,45.27,46.2,1300,32.2942947525404,32.9504509180072,32.2871626203071,32.9504509180072,1822.73681624119,0.0,1.0
2012-09-19,45.28,45.28,45.28,45.28,0,32.2942947525404,32.2942947525404,32.2942947525404,32.2942947525404,0,0.0,1.0
2012-09-20,45.508,46.1,45.508,46.1,800,32.4569073674604,32.8791295956739,32.4569073674604,32.8791295956739,1121.68419460996,0.0,1.0
2012-09-21,45.51,45.51,45.51,45.51,0,32.4583337939071,32.4583337939071,32.4583337939071,32.4583337939071,0,0.0,1.0
2012-09-24,45.51,45.51,45.51,45.51,0,32.4583337939071,32.4583337939071,32.4583337939071,32.4583337939071,0,0.0,1.0
2012-09-25,45.51,45.51,45.51,45.51,0,32.4583337939071,32.4583337939071,32.4583337939071,32.4583337939071,0,0.0,1.0
2012-09-26,44.7401,44.78,44.68,44.78,1100,31.9092309332626,31.9376881408737,31.8663668185403,31.9376881408737,1542.3157675887,0.0,1.0
2012-09-27,44.74,44.74,44.74,44.74,0,31.9091596119403,31.9091596119403,31.9091596119403,31.9091596119403,0,0.0,1.0
2012-09-28,45.88,45.88,45.6299,45.6299,4900,32.7222226865405,32.7222226865405,32.5438480593848,32.5438480593848,6870.31569198602,0.0,1.0
2012-10-01,45.88,45.88,45.88,45.88,0,32.7222226865405,32.7222226865405,32.7222226865405,32.7222226865405,0,0.0,1.0
2012-10-02,45.88,45.88,45.88,45.88,0,32.7222226865405,32.7222226865405,32.7222226865405,32.7222226865405,0,0.0,1.0
2012-10-03,45.88,45.88,45.88,45.88,0,32.7222226865405,32.7222226865405,32.7222226865405,32.7222226865405,0,0.0,1.0
2012-10-04,45.88,45.88,45.88,45.88,0,32.7222226865405,32.7222226865405,32.7222226865405,32.7222226865405,0,0.0,1.0
2012-10-05,46.4642,47.46,46.3735,47.46,2400,33.1388818516119,33.8490995794074,33.0741934122556,33.8490995794074,3365.05258382989,0.0,1.0
2012-10-08,45.8616,45.8616,45.42,45.42,1100,32.7090995632312,32.7090995632312,32.3941446038071,32.3941446038071,1542.3157675887,0.0,1.0
2012-10-09,45.53,47.46,45.46,47.46,3900,32.4725980583738,33.8490995794074,32.4226731327404,33.8490995794074,5468.21044872356,0.0,1.0
2012-10-10,45.37,45.42,45.37,45.42,600,32.3584839426404,32.3941446038071,32.3584839426404,32.3941446038071,841.263145957472,0.0,1.0
2012-10-11,45.791,45.791,45.76,45.76,800,32.6587467096638,32.6587467096638,32.6366370997405,32.6366370997405,1121.68419460996,0.0,1.0
2012-10-12,45.79,45.79,45.79,45.79,0,32.6580334964405,32.6580334964405,32.6580334964405,32.6580334964405,0,0.0,1.0
2012-10-15,45.79,45.79,45.79,45.79,0,32.6580334964405,32.6580334964405,32.6580334964405,32.6580334964405,0,0.0,1.0
2012-10-16,46.4258,46.4258,46.36,46.41,1500,33.1114944638359,33.1114944638359,33.0645650337406,33.1002256949072,2103.15786489368,0.0,1.0
2012-10-17,46.37,46.37,46.37,46.37,4400,33.0716971659739,33.0716971659739,33.0716971659739,33.0716971659739,6169.26307035479,0.0,1.0
2012-10-18,46.37,46.37,46.37,46.37,0,33.0716971659739,33.0716971659739,33.0716971659739,33.0716971659739,0,0.0,1.0
2012-10-19,45.54,45.62,45.53,45.53,1000,32.4797301906071,32.5367872484738,32.4725980583738,32.4725980583738,1402.10524326245,0.0,1.0
2012-10-22,45.78,45.94,45.75,45.85,7100,32.6509013642071,32.7650154799405,32.6295049675071,32.7008262898405,9954.94722716343,0.0,1.0
2012-10-23,44.57,45.74,44.57,45.38,14400,31.7879133639736,32.6223728352738,31.7879133639736,32.3656160748737,20190.3155029793,0.0,1.0
2012-10-24,45.36,45.64,44.9,44.9,14100,32.3513518104071,32.5510515129405,32.0232737276737,32.0232737276737,19769.6839300006,0.0,1.0
2012-10-25,46.32,46.32,46.32,46.32,100,33.0360365048072,33.0360365048072,33.0360365048072,33.0360365048072,140.210524326245,0.0,1.0
2012-10-26,44.7096,44.7096,44.7096,44.7096,600,31.887477929951,31.887477929951,31.887477929951,31.887477929951,841.263145957471,0.0,1.0
2012-10-31,45.18,46.52,43.2012,44.59,3700,32.222973430207,33.1786791494739,30.8116671038747,31.8021776284403,5187.78940007108,0.0,1.0
2012-11-01,45.18,45.18,45.18,45.18,0,32.222973430207,32.222973430207,32.222973430207,32.222973430207,0,0.0,1.0
2012-11-02,45.18,45.18,45.18,45.18,0,32.222973430207,32.222973430207,32.222973430207,32.222973430207,0,0.0,1.0
2012-11-05,45.18,45.18,45.18,45.18,0,32.222973430207,32.222973430207,32.222973430207,32.222973430207,0,0.0,1.0
2012-11-06,46.37,46.37,46.05,46.1,3400,33.0716971659739,33.0716971659739,32.8434689345072,32.8791295956739,4767.15782709234,0.0,1.0
2012-11-07,45.91,45.94,45.91,45.94,600,32.7436190832405,32.7650154799405,32.7436190832405,32.7650154799405,841.263145957471,0.0,1.0
2012-11-08,45.91,45.91,45.91,45.91,700,32.7436190832405,32.7436190832405,32.7436190832405,32.7436190832405,981.473670283717,0.0,1.0
2012-11-09,45.91,45.91,45.91,45.91,0,32.7436190832405,32.7436190832405,32.7436190832405,32.7436190832405,0,0.0,1.0
2012-11-12,45.89,46.59,45.88,46.59,1300,32.7293548187738,33.2286040751073,32.7222226865405,33.2286040751073,1822.73681624119,0.0,1.0
2012-11-13,45.89,45.89,45.89,45.89,0,32.7293548187738,32.7293548187738,32.7293548187738,32.7293548187738,0,0.0,1.0
2012-11-14,45.2099,45.2099,45.2099,45.2099,100,32.2442985055847,32.2442985055847,32.2442985055847,32.2442985055847,140.210524326245,0.0,1.0
2012-11-15,45.21,45.21,45.21,45.21,0,32.2443698269071,32.2443698269071,32.2443698269071,32.2443698269071,0,0.0,1.0
2012-11-16,45.0597,45.0597,44.76,44.76,1300,32.13717387944,32.13717387944,31.923423876407,31.923423876407,1822.73681624119,0.0,1.0
2012-11-19,45.79,45.79,45.79,45.79,200,32.6580334964405,32.6580334964405,32.6580334964405,32.6580334964405,280.42104865249,0.0,1.0
2012-11-20,45.39,45.47,45.32,45.32,800,32.3727482071071,32.4298052649738,32.3228232814737,32.3228232814737,1121.68419460996,0.0,1.0
2012-11-21,45.102,45.26,45.102,45.26,400,32.167342798787,32.2800304880737,32.167342798787,32.2800304880737,560.842097304982,0.0,1.0
2012-11-23,45.1,45.1,45.1,45.1,0,32.1659163723404,32.1659163723404,32.1659163723404,32.1659163723404,0,0.0,1.0
2012-11-26,46.32,46.32,46.32,46.32,100,33.0360365048072,33.0360365048072,33.0360365048072,33.0360365048072,140.210524326245,0.0,1.0
2012-11-27,45.9199,45.9199,45.9199,45.9199,200,32.7506798941515,32.7506798941515,32.7506798941515,32.7506798941515,280.42104865249,0.0,1.0
2012-11-28,45.92,45.92,45.92,45.92,0,32.7507512154738,32.7507512154738,32.7507512154738,32.7507512154738,0,0.0,1.0
2012-11-29,46.3399,46.34,46.02,46.0219,800,33.0502294479516,33.0503007692739,32.8220725378072,32.8234276429315,1121.68419460996,0.0,1.0
2012-11-30,46.56,46.56,46.1501,46.1501,1300,33.2072076784073,33.2072076784073,32.9148615781629,32.9148615781629,1822.73681624119,0.0,1.0
2012-12-03,46.56,46.56,46.56,46.56,200,33.2072076784073,33.2072076784073,33.2072076784073,33.2072076784073,280.42104865249,0.0,1.0
2012-12-04,46.78,46.78,46.745,46.745,500,33.3641145875406,33.3641145875406,33.339152124724,33.339152124724,701.052621631227,0.0,1.0
2012-12-05,46.87,46.87,46.87,46.87,1800,33.4283037776406,33.4283037776406,33.4283037776406,33.4283037776406,2523.78943787242,0.0,1.0
2012-12-06,47.03,47.0301,46.9,46.9199,3900,33.542417893374,33.5424892146963,33.4497001743406,33.463893117485,5468.21044872357,0.0,1.0
2012-12-07,47.03,47.03,47.03,47.03,0,33.542417893374,33.542417893374,33.542417893374,33.542417893374,0,0.0,1.0
2012-12-10,47.03,47.03,47.03,47.03,0,33.542417893374,33.542417893374,33.542417893374,33.542417893374,0,0.0,1.0
2012-12-11,47.268,47.268,47.15,47.15,300,33.7121626405274,33.7121626405274,33.628003480174,33.628003480174,420.631572978735,0.0,1.0
2012-12-12,47.3699,47.5,47.3699,47.5,600,33.7848390679851,33.8776281083407,33.7848390679851,33.8776281083407,841.263145957471,0.0,1.0
2012-12-13,47.1501,47.1501,47.1501,47.1501,400,33.6280748014964,33.6280748014964,33.6280748014964,33.6280748014964,560.84209730498,0.0,1.0
2012-12-14,47.51,47.54,47.33,47.5,2400,33.8847602405741,33.9061566372741,33.756381860374,33.8776281083407,3365.05258382988,0.0,1.0
2012-12-17,47.5363,47.65,47.5363,47.54,1000,33.9035177483477,33.9846100918408,33.9035177483477,33.9061566372741,1402.10524326245,0.0,1.0
2012-12-18,46.27,46.27,45.98,45.98,700,34.1194394856458,34.1194394856458,33.9055938523881,33.9055938523881,949.282886479603,1.569045,1.0
2012-12-19,46.27,46.27,46.27,46.27,0,34.1194394856458,34.1194394856458,34.1194394856458,34.1194394856458,0,0.0,1.0
2012-12-20,46.14,46.16,46.14,46.16,600,34.0235776500475,34.038325624755,34.0235776500475,34.038325624755,813.671045553946,0.0,1.0
2012-12-21,45.978,46.03,45.88,46.03,4200,33.9041190549173,33.9424637891567,33.8318539788509,33.9424637891567,5695.69731887762,0.0,1.0
2012-12-24,45.98,45.98,45.98,45.98,0,33.9055938523881,33.9055938523881,33.9055938523881,33.9055938523881,0,0.0,1.0
2012-12-26,46.546,46.95,46.39,46.95,2200,34.3229615366084,34.6208706256986,34.2079273338904,34.6208706256986,2983.46050036447,0.0,1.0
2012-12-27,46.41,46.49,46.2714,46.49,1700,34.2226753085979,34.2816672074276,34.1204718438754,34.2816672074276,2305.40129573617,0.0,1.0
2012-12-28,46.8899,47.0,46.6,46.67,3000,34.5765529617027,34.6577405624671,34.3627810683185,34.4143989797945,4068.35522776973,0.0,1.0
2012-12-31,47.2986,47.32,47.0414,47.1,6000,34.8779278248491,34.8937081577861,34.6882688701115,34.7314804360043,8136.71045553945,0.0,1.0
2013-01-02,48.93,48.93,47.99,48.9,26000,36.0809201217344,36.0809201217344,35.3877653104851,36.0587981596733,35259.0786406709,0.0,1.0
2013-01-03,48.7174,48.8099,48.53,48.53,1400,35.9241491505944,35.9923585336163,35.7859606275858,35.7859606275858,1898.5657729592,0.0,1.0
2013-01-04,48.46,48.6,47.86,48.6,8500,35.7343427161097,35.8375785390618,35.2919034748868,35.8375785390618,11527.0064786809,0.0,1.0
2013-01-07,48.756,48.93,48.41,48.41,10100,35.9526127417798,36.0809201217344,35.6974727793412,35.6974727793412,13696.7959334914,0.0,1.0
2013-01-08,48.6,48.88,48.6,48.7,3500,35.8375785390618,36.0440501849658,35.8375785390618,35.9113184125989,4746.41443239801,0.0,1.0
2013-01-09,49.25,49.28,48.97,48.97,25400,36.3168877170533,36.3390096791145,36.1104160711493,36.1104160711493,34445.407595117,0.0,1.0
2013-01-10,49.43,49.43,49.28,49.28,3400,36.4496194894202,36.4496194894202,36.3390096791145,36.3390096791145,4610.80259147236,0.0,1.0
2013-01-11,48.878,49.07,48.8599,49.05,9000,36.0425753874951,36.1841559446864,36.0292284703849,36.169407969979,12205.0656833092,0.0,1.0
2013-01-14,49.54,49.69,49.1699,49.35,11100,36.5307333503111,36.6413431606169,36.2578220783501,36.3906275905905,15052.914342748,0.0,1.0
2013-01-15,49.5,50.16,49.48,49.55,15300,36.5012374008963,36.9879205662415,36.4864894261888,36.5381073376648,20748.6116616256,0.0,1.0
2013-01-16,49.6921,49.859,49.36,49.574,13200,36.6428916979611,36.7659635468947,36.3980015779442,36.5558049073137,17900.7630021868,0.0,1.0
2013-01-17,49.73,50.345,49.28,49.79,5400,36.6708391100317,37.1243393322853,36.3390096791145,36.715083034154,7323.03940998551,0.0,1.0
2013-01-18,51.18,51.19,49.75,50.03,14400,37.7400672763206,37.7474412636743,36.6855870847392,36.8920587306432,19528.1050932947,0.0,1.0
2013-01-22,50.02,51.28,50.01,51.28,9500,36.8846847432895,37.8138071498578,36.8773107559358,37.8138071498578,12883.1248879375,0.0,1.0
2013-01-23,50.723,50.723,49.65,49.85,5900,37.4030760542558,37.4030760542558,36.611847211202,36.7593269582763,8001.09861461378,0.0,1.0
2013-01-24,50.3715,50.7799,49.69,49.916,4400,37.1438803987726,37.4450340422984,36.6413431606169,36.8079952748108,5966.92100072893,0.0,1.0
2013-01-25,50.51,50.98,50.0,50.0,5200,37.2460101236216,37.5925875292463,36.8699367685821,36.8699367685821,7051.81572813419,0.0,1.0
2013-01-28,50.5,50.96,50.25,50.96,7800,37.2386361362679,37.5778395545388,37.054286452425,37.5778395545388,10577.7235922013,0.0,1.0
2013-01-29,50.42,51.2,50.2,51.2,4400,37.1796442374382,37.754815251028,37.0174165156564,37.754815251028,5966.92100072892,0.0,1.0
2013-01-30,49.94,51.1,49.93,50.65,40100,36.8256928444598,37.6810753774909,36.8183188571061,37.3492459465736,54380.3482111886,0.0,1.0
2013-01-31,49.078,50.37,48.92,50.36,33300,36.1900551345694,37.1427743006696,36.0735461343807,37.1354003133159,45158.743028244,0.0,1.0
2013-02-01,50.04,50.39,49.28,50.39,14500,36.8994327179969,37.157522275377,36.3390096791145,37.157522275377,19663.7169342203,0.0,1.0
2013-02-04,49.0975,50.05,49.04,50.05,6300,36.2044344099092,36.9068067053507,36.1620339826253,36.9068067053507,8543.54597831641,0.0,1.0
2013-02-05,49.24,49.628,49.13,49.4,4500,36.3095137296996,36.5956244390238,36.2283998688087,36.4274975273591,6102.53284165459,0.0,1.0
2013-02-06,49.15,49.35,49.15,49.32,2700,36.2431478435162,36.3906275905905,36.2431478435162,36.3685056285294,3661.51970499275,0.0,1.0
2013-02-07,49.129,49.87,48.91,49.87,3800,36.2276624700734,36.7740749329838,36.066172147027,36.7740749329838,5153.24995517498,0.0,1.0
2013-02-08,49.4499,49.4499,49.26,49.3,1700,36.4642937242541,36.4642937242541,36.3242617044071,36.3537576538219,2305.40129573618,0.0,1.0
2013-02-11,49.08,49.73,49.06,49.73,3800,36.1915299320402,36.6708391100317,36.1767819573327,36.6708391100317,5153.24995517498,0.0,1.0
2013-02-12,49.18,49.9,49.08,49.9,4100,36.2652698055773,36.7961968950449,36.1915299320402,36.7961968950449,5560.08547795196,0.0,1.0
2013-02-13,49.53,50.1,49.4,50.1,2200,36.5233593629574,36.9436766421192,36.4274975273591,36.9436766421192,2983.46050036446,0.0,1.0
2013-02-14,49.43,50.17,49.43,50.17,100200,36.4496194894202,36.9952945535953,36.4496194894202,36.9952945535953,135883.064607509,0.0,1.0
2013-02-15,49.6644,49.879,49.6612,49.879,4300,36.6224657529913,36.7807115216021,36.6201060770382,36.7807115216021,5831.30915980328,0.0,1.0
2013-02-19,49.74,50.27,49.7358,50.27,9200,36.6782130973854,37.0690344271324,36.6751160226969,37.0690344271324,12476.2893651605,0.0,1.0
2013-02-20,49.35,49.75,49.35,49.75,2800,36.3906275905905,36.6855870847392,36.3906275905905,36.6855870847392,3797.13154591841,0.0,1.0
2013-02-21,48.949,49.44,48.8013,49.44,2400,36.0949306977065,36.456993476774,35.9860169044921,36.456993476774,3254.68418221578,0.0,1.0
2013-02-22,49.249,49.288,49.219,49.287,800,36.316150318318,36.3449088689975,36.2940283562568,36.3441714702621,1084.89472740526,0.0,1.0
2013-02-25,48.87,49.89,48.87,49.89,6000,36.0366761976121,36.7888229076912,36.0366761976121,36.7888229076912,8136.71045553945,0.0,1.0
2013-02-26,48.76,48.8825,48.62,48.82,3700,35.9555623367212,36.0458936818043,35.8523265137692,35.9998062608435,5017.63811424933,0.0,1.0
2013-02-27,49.33,49.39,49.15,49.39,1300,36.3758796158831,36.4201235400054,36.2431478435162,36.4201235400054,1762.95393203355,0.0,1.0
2013-02-28,49.5075,49.59,49.5,49.54,5000,36.5067678914115,36.5676032870797,36.5012374008963,36.5307333503111,6780.59204628288,0.0,1.0
2013-03-01,49.35,49.6,48.885,49.6,8900,36.3906275905905,36.5749772744334,36.0477371786427,36.5749772744334,12069.4538423835,0.0,1.0
2013-03-04,49.1076,49.8,48.949,49.0,3400,36.2118821371364,36.7224570215077,36.0949306977065,36.1325380332104,4610.80259147235,0.0,1.0
2013-03-05,49.6,49.85,49.33,49.84,12600,36.5749772744334,36.7593269582763,36.3758796158831,36.7519529709226,17087.0919566328,0.0,1.0
2013-03-06,49.65,49.77,49.44,49.77,9300,36.611847211202,36.7003350594466,36.456993476774,36.7003350594466,12611.9012060861,0.0,1.0
2013-03-07,49.88,50.025,49.78,49.78,6500,36.7814489203375,36.8883717369664,36.7077090468003,36.7077090468003,8814.76966016773,0.0,1.0
2013-03-08,50.09,50.2,49.84,49.91,18500,36.9363026547655,37.0174165156564,36.7519529709226,36.8035708823986,25088.1905712466,0.0,1.0
2013-03-11,49.964,50.7884,49.4563,50.6,11700,36.8433904141087,37.4513019315491,36.4690130761605,37.3123760098051,15866.5853883019,0.0,1.0
2013-03-12,49.44,50.39,49.44,50.39,14700,36.456993476774,37.157522275377,36.456993476774,37.157522275377,19934.9406160716,0.0,1.0
2013-03-13,49.2299,49.44,49.2299,49.44,4800,36.3020660024724,36.456993476774,36.3020660024724,36.456993476774,6509.36836443155,0.0,1.0
2013-03-14,49.26,49.3509,48.55,49.06,5300,36.3242617044071,36.3912912494523,35.8007086022932,36.1767819573327,7187.42756905984,0.0,1.0
2013-03-15,48.97,49.2,48.94,49.1,3500,36.1104160711493,36.2800177802848,36.0882941090881,36.2062779067476,4746.41443239801,0.0,1.0
2013-03-18,48.75,49.69,48.623,49.69,8300,35.9481883493675,36.6413431606169,35.8545387099753,36.6413431606169,11255.7827968296,0.0,1.0
2013-03-19,48.2,48.55,48.2,48.55,400,35.5426190449131,35.8007086022932,35.5426190449131,35.8007086022932,542.44736370263,0.0,1.0
2013-03-20,48.72,48.85,48.58,48.58,1600,35.9260663873064,36.0219282229047,35.8228305643543,35.8228305643543,2169.78945481052,0.0,1.0
2013-03-21,48.5187,49.35,48.46,48.75,9600,35.7776280218761,36.3906275905905,35.7343427161097,35.9481883493675,13018.7367288631,0.0,1.0
2013-03-22,48.7828,48.82,48.67,48.81,5900,35.9723750278877,35.9998062608435,35.8891964505378,35.9924322734898,8001.09861461379,0.0,1.0
2013-03-25,48.6,49.036,48.6,49.036,2200,35.8375785390618,36.1590843876838,35.8375785390618,36.1590843876838,2983.46050036446,0.0,1.0
2013-03-26,49.35,50.09,49.224,49.24,14900,36.3906275905905,36.9363026547655,36.2977153499337,36.3095137296996,20206.164297923,0.0,1.0
2013-03-27,49.08,49.79,48.5,49.79,7200,36.1915299320402,36.715083034154,35.7638386655246,36.715083034154,9764.05254664733,0.0,1.0
2013-03-28,49.45,49.46,49.1,49.39,7800,36.4643674641277,36.4717414514814,36.2062779067476,36.4201235400054,10577.7235922013,0.0,1.0
2013-04-01,49.15,49.76,49.12,49.76,43100,36.2431478435162,36.6929610720929,36.221025881455,36.6929610720929,58448.7034389583,0.0,1.0
2013-04-02,49.48,49.56,49.3,49.33,8300,36.4864894261888,36.5454813250185,36.3537576538219,36.3758796158831,11255.7827968296,0.0,1.0
2013-04-03,48.73,49.39,48.71,49.11,14900,35.9334403746601,36.4201235400054,35.9186923999527,36.2136518941013,20206.1642979229,0.0,1.0
2013-04-04,48.79,49.02,48.326,48.7,1400,35.9776842987824,36.1472860079179,35.6355312855699,35.9113184125989,1898.5657729592,0.0,1.0
2013-04-05,47.91,48.55,47.866,48.55,1500,35.3287734116553,35.8007086022932,35.296327867299,35.8007086022932,2034.17761388486,0.0,1.0
2013-04-08,48.45,48.93,47.75,48.93,1200,35.726968728756,36.0809201217344,35.2107896139959,36.0809201217344,1627.34209110789,0.0,1.0
2013-04-09,49.09,49.09,48.49,48.5,6300,36.1989039193939,36.1989039193939,35.7564646781709,35.7638386655246,8543.54597831641,0.0,1.0
2013-04-10,49.11,49.61,48.78,49.17,9800,36.2136518941013,36.5823512617871,35.9703103114287,36.2578958182236,13289.9604107144,0.0,1.0
2013-04-11,49.15,49.6,49.15,49.6,1000,36.2431478435162,36.5749772744334,36.2431478435162,36.5749772744334,1356.11840925657,0.0,1.0
2013-04-12,48.55,49.2,48.55,49.2,2700,35.8007086022932,36.2800177802848,35.8007086022932,36.2800177802848,3661.51970499275,0.0,1.0
2013-04-15,47.93,49.06,47.93,49.06,2600,35.3435213863628,36.1767819573327,35.3435213863628,36.1767819573327,3525.90786406709,0.0,1.0
2013-04-16,49.0725,49.0933,48.4325,48.9,4800,36.1859994415249,36.2013373352206,35.714064250887,36.0587981596733,6509.36836443155,0.0,1.0
2013-04-17,48.24,48.49,48.0,48.04,14900,35.572114994328,35.7564646781709,35.3951392978388,35.4246352472537,20206.164297923,0.0,1.0
2013-04-18,48.36,48.94,48.36,48.94,300,35.6606028425726,36.0882941090881,35.6606028425726,36.0882941090881,406.835522776972,0.0,1.0
2013-04-19,49.31,49.3199,48.802,49.3199,2200,36.3611316411756,36.3684318886558,35.9865330836068,36.3684318886558,2983.46050036447,0.0,1.0
2013-04-22,49.66,49.67,49.3,49.3,2300,36.6192211985557,36.6265951859094,36.3537576538219,36.3537576538219,3119.07234129012,0.0,1.0
2013-04-23,49.39,50.0,49.29,50.0,1800,36.4201235400054,36.8699367685821,36.3463836664682,36.8699367685821,2441.01313666183,0.0,1.0
2013-04-24,50.06,50.17,49.889,50.17,4200,36.9141806927044,36.9952945535953,36.7880855089558,36.9952945535953,5695.69731887761,0.0,1.0
2013-04-25,50.2,50.39,49.75,50.39,4700,37.0174165156564,37.157522275377,36.6855870847392,37.157522275377,6373.7565235059,0.0,1.0
2013-04-26,49.86,50.22,49.8,50.08,7200,36.76670094563,37.0321644903638,36.7224570215077,36.9289286674118,9764.05254664735,0.0,1.0
2013-04-29,50.4056,50.4056,50.28,50.39,4300,37.1690256956488,37.1690256956488,37.0764084144861,37.157522275377,5831.30915980327,0.0,1.0
2013-04-30,50.09,50.9,49.8,50.9,59400,36.9363026547655,37.5335956304165,36.7224570215077,37.5335956304165,80553.4335098406,0.0,1.0
2013-05-01,49.04,50.1799,49.04,50.14,8800,36.1620339826253,37.0025948010754,36.1620339826253,36.9731725915341,11933.8420014579,0.0,1.0
2013-05-02,50.0,50.292,49.835,49.96,2800,36.8699367685821,37.0852571993106,36.7482659772458,36.8404408191672,3797.13154591841,0.0,1.0
2013-05-03,50.299,50.33,49.75,50.33,4500,37.0904189904582,37.1132783512547,36.6855870847392,37.1132783512547,6102.53284165458,0.0,1.0
2013-05-06,50.071,50.5499,49.95,50.5392,32300,36.9222920787935,37.2754323331629,36.8330668318135,37.2675421666945,43802.6246189873,0.0,1.0
2013-05-07,50.67,50.87,50.2,50.29,24500,37.3639939212811,37.5114736683554,37.0174165156564,37.0837824018398,33224.9010267861,0.0,1.0
2013-05-08,51.29,51.38,50.49,50.67,179200,37.8211811372115,37.8875470233949,37.2312621489142,37.3639939212811,243016.418938778,0.0,1.0
2013-05-09,51.45,51.4948,51.0,51.32,15400,37.939164934871,37.9722003982156,37.6073355039537,37.8433030992726,20884.2235025512,0.0,1.0
2013-05-10,51.1404,51.29,50.5,51.29,3300,37.7108662863999,37.8211811372115,37.2386361362679,37.8211811372115,4475.19075054669,0.0,1.0
2013-05-13,50.6,51.1,50.03,51.1,25700,37.3123760098051,37.6810753774909,36.8920587306432,37.6810753774909,34852.2431178939,0.0,1.0
2013-05-14,50.64,51.09,50.38,50.996,6800,37.3418719592199,37.6737013901372,37.1501482880233,37.6043859090122,9221.60518294471,0.0,1.0
2013-05-15,50.4601,51.184,50.35,50.75,4600,37.2092139267266,37.7430168712621,37.1280263259621,37.4229858201108,6238.14468258024,0.0,1.0
2013-05-16,50.96,51.14,50.75,50.88,11200,37.5778395545388,37.7105713269057,37.4229858201108,37.5188476557091,15188.5261836737,0.0,1.0
2013-05-17,50.915,51.35,50.3068,51.35,4800,37.5446566114471,37.8654250613338,37.0961707005941,37.8654250613338,6509.36836443156,0.0,1.0
2013-05-20,50.92,51.1299,50.71,51.11,2500,37.548343605124,37.7031235996785,37.3934898706959,37.6884493648446,3390.29602314143,0.0,1.0
2013-05-21,50.871,51.255,50.4701,51.0,11200,37.5122110670908,37.7953721814735,37.2165879140803,37.6073355039537,15188.5261836736,0.0,1.0
2013-05-22,50.4,51.142,49.9188,51.14,12000,37.1648962627307,37.7120461243765,36.8100599912699,37.7105713269057,16273.4209110789,0.0,1.0
2013-05-23,49.85,50.0,49.05,49.2,6300,36.7593269582763,36.8699367685821,36.169407969979,36.2800177802848,8543.54597831643,0.0,1.0
2013-05-24,49.55,50.06,49.0,49.6,7300,36.5381073376648,36.9141806927044,36.1325380332104,36.5749772744334,9899.664387573,0.0,1.0
2013-05-28,50.21,50.51,49.75,50.2,8900,37.0247905030101,37.2460101236216,36.6855870847392,37.0174165156564,12069.4538423835,0.0,1.0
2013-05-29,49.78,50.73,49.61,50.1,23800,36.7077090468003,37.4082378454034,36.5823512617871,36.9436766421192,32275.6181403065,0.0,1.0
2013-05-30,49.36,50.5399,49.071,49.56,8600,36.3980015779442,37.2680583458092,36.1848933434218,36.5454813250185,11662.6183196065,0.0,1.0
2013-05-31,48.7866,50.0399,48.671,49.3,18800,35.9751771430821,36.8993589781234,35.8899338492732,36.3537576538219,25495.0260940236,0.0,1.0
2013-06-03,49.56,49.669,48.38,49.29,6400,36.5454813250185,36.6258577871741,35.67535081728,36.3463836664682,8679.15781924209,0.0,1.0
2013-06-04,48.36,49.644,48.11,49.33,8900,35.6606028425726,36.6074228187898,35.4762531587297,36.3758796158831,12069.4538423835,0.0,1.0
2013-06-05,48.084,48.39,48.0,48.31,3000,35.45708079161,35.6827248046337,35.3951392978388,35.623732905804,4068.35522776972,0.0,1.0
2013-06-06,48.129,48.129,47.31,48.08,3700,35.4902637347017,35.4902637347017,34.8863341704324,35.4541311966685,5017.63811424933,0.0,1.0
2013-06-07,47.92,49.0,47.92,48.19,3600,35.3361473990091,36.1325380332104,35.3361473990091,35.5352450575594,4882.02627332366,0.0,1.0
2013-06-10,47.46,47.9,47.4458,47.9,4100,34.9969439807381,35.3213994243016,34.9864729186958,35.3213994243016,5560.08547795195,0.0,1.0
2013-06-11,46.31,46.98,46.1001,46.98,131800,34.1489354350607,34.6429925877597,33.9941554405062,34.6429925877597,178736.406340017,0.0,1.0
2013-06-12,46.9825,47.0,46.4086,46.4086,1000,34.6448360845981,34.6577405624671,34.2216429503684,34.2216429503684,1356.11840925658,0.0,1.0
2013-06-13,46.952,47.2,46.23,46.36,5200,34.6223454231693,34.8052203095415,34.089943536231,34.1858053718293,7051.81572813419,0.0,1.0
2013-06-14,46.5194,47.2499,46.43,47.0,9700,34.3033467302475,34.8420165064365,34.2374232833053,34.6577405624671,13154.3485697888,0.0,1.0
2013-06-17,46.85,47.625,46.5,46.5,9300,34.5471307521614,35.1186147720744,34.2890411947813,34.2890411947813,12611.9012060861,0.0,1.0
2013-06-18,47.025,47.506,46.85,46.85,900,34.6761755308514,35.0308643225652,34.5471307521614,34.5471307521614,1220.50656833092,0.0,1.0
2013-06-19,45.5,47.59,45.35,46.82,8300,33.5516424594097,35.0928058163364,33.4410326491039,34.5250087901003,11255.7827968296,0.0,1.0
2013-06-20,43.3601,45.6028,43.3601,45.0,27300,31.9736829055879,33.6274470494059,31.9736829055879,33.1829430917239,37022.0325727045,0.0,1.0
2013-06-21,44.61,44.61,44.01,44.352,900,32.8953575849289,32.8953575849289,32.4529183437059,32.705108711203,1220.50656833092,0.0,1.0
2013-06-24,43.6152,44.15,42.7312,44.15,8000,32.1617933229812,32.556154166658,31.5099328409127,32.556154166658,10848.9472740526,0.0,1.0
2013-06-25,43.7286,43.81,43.26,43.63,1900,32.2454143395724,32.3054385966316,31.8998692921772,32.1727068242647,2576.62497758749,0.0,1.0
2013-06-26,44.5099,44.5099,44.07,44.3999,2900,32.8215439715182,32.8215439715182,32.4971622678282,32.7404301106273,3932.74338684407,0.0,1.0
2013-06-27,45.0,45.51,44.492,45.51,14900,33.3944202002436,33.7728902958464,33.0174343010942,33.7728902958464,20078.2045617043,0.286788,1.0
2013-06-28,44.27,45.15,44.13,45.15,55200,32.852688494773,33.5057349342444,32.7487947430389,33.5057349342444,74383.6840138305,0.0,1.0
2013-07-01,44.9999,45.335,44.36,45.01,13500,33.394345990421,33.6430231061788,32.9194773351735,33.4018411825103,18191.6618512085,0.0,1.0
2013-07-02,44.74,45.14,44.09,44.99,8900,33.2014746613089,33.4983139519777,32.719110813972,33.3869992179769,11993.0215167227,0.0,1.0
2013-07-03,44.7713,44.89,43.8175,44.89,1700,33.2247023358037,33.3127893953097,32.5168890472039,33.3127893953097,2290.80186274478,0.0,1.0
2013-07-05,43.78,44.79,43.78,44.79,5000,32.4890603637037,33.2385795726425,32.4890603637037,33.2385795726425,6737.65253748464,0.0,1.0
2013-07-08,43.9202,44.19,43.5,43.52,19700,32.5931025350831,32.7933206366392,32.2812728602355,32.2961148247689,26546.3509976895,0.0,1.0
2013-07-09,44.05,44.64,44.05,44.64,3900,32.6894268849051,33.1272648386417,32.6894268849051,33.1272648386417,5255.36897923803,0.0,1.0
2013-07-10,44.54,44.7075,43.77,44.7,2700,33.0530550159745,33.177356468942,32.481639381437,33.171790732242,3638.33237024171,0.0,1.0
2013-07-11,45.02,45.605,44.8501,45.48,4100,33.4092621647771,33.8433896273802,33.2831796760655,33.7506273490462,5524.87508073741,0.0,1.0
2013-07-12,44.3901,45.77,44.3901,45.0,1100,32.9418144917963,33.9658358347811,32.9418144917963,33.3944202002436,1482.28355824662,0.0,1.0
2013-07-15,45.83,45.83,44.98,45.07,2000,34.0103617283815,34.0103617283815,33.3795782357102,33.4463670761107,2695.06101499385,0.0,1.0
2013-07-16,45.97,45.97,45.6301,45.93,900,34.1142554801155,34.1142554801155,33.8620162928697,34.0845715510487,1212.77745674724,0.0,1.0
2013-07-17,46.24,46.3501,46.07,46.07,6500,34.314622001317,34.3963270160736,34.1884653027828,34.1884653027828,8758.94829873004,0.0,1.0
2013-07-18,46.625,46.83,45.8,46.55,3600,34.6003298185858,34.7524599550535,33.9880987815813,34.5446724515853,4851.10982698894,0.0,1.0
2013-07-19,45.95,46.54,45.46,46.54,2900,34.0994135155821,34.5372514693186,33.7357853845128,34.5372514693186,3907.8384717411,0.0,1.0
2013-07-22,46.33,46.67,46.03,46.67,3600,34.3814108417175,34.633724238786,34.1587813737159,34.633724238786,4851.10982698894,0.0,1.0
2013-07-23,46.67,47.05,46.39,46.94,9200,34.633724238786,34.9157215649214,34.4259367353178,34.8340907599875,12397.2806689717,0.0,1.0
2013-07-24,46.44,47.0,46.3,47.0,13800,34.4630416466514,34.8786166535878,34.3591478949173,34.8786166535878,18595.9210034576,0.0,1.0
2013-07-25,46.68,46.68,46.66,46.66,700,34.6411452210527,34.6411452210527,34.6263032565193,34.6263032565193,943.271355247851,0.0,1.0
2013-07-26,46.33,46.66,45.8701,46.66,7000,34.3814108417175,34.6263032565193,34.040119867271,34.6263032565193,9432.7135524785,0.0,1.0
2013-07-29,45.949,46.17,45.6762,46.17,2200,34.0986714173554,34.26267512545,33.8962270211193,34.26267512545,2964.56711649325,0.0,1.0
2013-07-30,45.74,45.74,45.38,45.56,5700,33.943572887981,33.943572887981,33.676417526379,33.80999520718,7680.92389273249,0.0,1.0
2013-07-31,45.148,45.46,44.61,45.3,13400,33.5042507377911,33.7357853845128,33.1050018918415,33.6170496682453,18056.9088004589,0.0,1.0
2013-08-01,45.59,45.59,45.0301,45.5,2600,33.8322581539802,33.8322581539802,33.4167573568665,33.7654693135797,3503.57931949201,0.0,1.0
2013-08-02,45.4,46.21,45.22,46.21,16600,33.6912594909125,34.2923590545168,33.5576818101115,34.2923590545168,22369.006424449,0.0,1.0
2013-08-05,46.2,46.2,45.32,45.32,6800,34.2849380722501,34.2849380722501,33.6318916327787,33.6318916327787,9163.20745097913,0.0,1.0
2013-08-06,45.965,45.965,45.8325,45.95,900,34.1105449889822,34.1105449889822,34.0122169739481,34.0994135155821,1212.77745674724,0.0,1.0
2013-08-07,45.2,45.51,45.09,45.51,2700,33.542839845578,33.7728902958464,33.4612090406441,33.7728902958464,3638.33237024171,0.0,1.0
2013-08-08,46.12,46.12,45.89,45.89,200,34.2255702141164,34.2255702141164,34.0548876219818,34.0548876219818,269.506101499386,0.0,1.0
2013-08-09,45.755,46.256,45.5,46.02,6500,33.954704361381,34.3264955729438,33.7654693135797,34.1513603914492,8758.94829873005,0.0,1.0
2013-08-12,46.0577,46.16,45.79,46.0,3600,34.1793374945947,34.2552541431832,33.9806777993146,34.1365184269157,4851.10982698894,0.0,1.0
2013-08-13,46.13,46.3,46.13,46.3,1500,34.2329911963831,34.3591478949173,34.2329911963831,34.3591478949173,2021.29576124539,0.0,1.0
2013-08-14,46.33,46.46,46.19,46.21,3600,34.3814108417175,34.4778836111849,34.2775170899834,34.2923590545168,4851.10982698894,0.0,1.0
2013-08-15,45.8,46.18,45.5,46.18,4800,33.9880987815813,34.2700961077167,33.7654693135797,34.2700961077167,6468.14643598526,0.0,1.0
2013-08-16,45.8,46.19,45.26,45.39,25100,33.9880987815813,34.2775170899834,33.5873657391784,33.6838385086457,33823.0157381729,0.0,1.0
2013-08-19,44.95,45.42,44.95,45.32,20500,33.35731528891,33.7061014554459,33.35731528891,33.6318916327787,27624.3754036871,0.0,1.0
2013-08-20,44.638,44.8,44.45,44.8,13000,33.1257806421883,33.2460005549092,32.986266175574,33.2460005549092,17517.8965974601,0.0,1.0
2013-08-21,43.63,44.18,43.63,44.18,23900,32.3777456297029,32.7858996543725,32.3777456297029,32.7858996543725,32205.9791291766,0.0,1.0
2013-08-22,43.926,44.0,43.39,43.46,1300,32.5974067047978,32.6523219735715,32.1996420553016,32.2515889311686,1751.78965974601,0.0,1.0
2013-08-23,44.3,44.34,43.58,43.58,1100,32.8749514415732,32.9046353706401,32.3406407183693,32.3406407183693,1482.28355824662,0.0,1.0
2013-08-26,44.01,44.72,44.01,44.72,2200,32.6597429558383,33.1866326967754,32.6597429558383,33.1866326967754,2964.56711649324,0.0,1.0
2013-08-27,42.8,43.2375,42.7,43.18,7900,31.761804101565,32.0864720757341,31.6875942788978,32.0438014277004,10645.4910092258,0.0,1.0
2013-08-28,42.7,42.95,42.69,42.7,3500,31.6875942788978,31.8731188355659,31.6801732966311,31.6875942788978,4716.35677623926,0.0,1.0
2013-08-29,43.539,43.8375,43.0001,43.0001,1300,32.3102146910757,32.5317310117373,31.9102979567221,31.9102979567221,1751.78965974601,0.0,1.0
2013-08-30,43.7064,43.7064,42.91,43.0378,700,32.4344419342206,32.4344419342206,31.843434906499,31.9382750598677,943.271355247851,0.0,1.0
2013-09-03,44.078,44.1699,43.49,43.49,5300,32.710205635252,32.7784044622831,32.2738518779688,32.2738518779688,7141.91168973372,0.0,1.0
2013-09-04,44.47,44.47,44.0,44.0,1400,33.0011081401074,33.0011081401074,32.6523219735715,32.6523219735715,1886.5427104957,0.0,1.0
2013-09-05,44.6699,44.6699,44.18,44.18,4700,33.1494535756192,33.1494535756192,32.7858996543725,32.7858996543725,6333.39338523556,0.0,1.0
2013-09-06,45.1274,45.1274,44.77,44.88,1300,33.4889635143217,33.4889635143217,33.223737608109,33.305368413043,1751.78965974601,0.0,1.0
2013-09-09,45.68,45.68,45.4333,45.4333,2600,33.8990469943806,33.8990469943806,33.7159713618606,33.7159713618606,3503.57931949202,0.0,1.0
2013-09-10,46.09,46.27,46.0,46.08,11200,34.2033072673162,34.3368849481172,34.1365184269157,34.1958862850495,15092.3416839656,0.0,1.0
2013-09-11,45.84,46.128,45.84,45.97,2700,34.0177827106482,34.2315069999297,34.0177827106482,34.1142554801155,3638.33237024171,0.0,1.0
2013-09-12,45.74,46.428,45.74,46.29,7900,33.943572887981,34.4541364679314,33.943572887981,34.3517269126506,10645.4910092257,0.0,1.0
2013-09-13,46.0,46.0,45.81,46.0,600,34.1365184269157,34.1365184269157,33.995519763848,34.1365184269157,808.518304498158,0.0,1.0
2013-09-16,46.41,46.6727,46.41,46.6727,600,34.4407786998513,34.635727903998,34.4407786998513,34.635727903998,808.518304498156,0.0,1.0
2013-09-17,46.41,46.41,46.41,46.41,0,34.4407786998513,34.4407786998513,34.4407786998513,34.4407786998513,0,0.0,1.0
2013-09-18,47.8799,47.8799,46.1,46.11,8600,35.5315888832366,35.5315888832366,34.2107282495829,34.2181492318496,11588.7623644736,0.0,1.0
2013-09-19,47.25,47.55,47.06,47.5001,4100,35.0641412102558,35.2867706782574,34.9231425471881,35.2497399767465,5524.87508073741,0.0,1.0
2013-09-20,46.77,47.58,46.3801,47.58,2000,34.7079340614532,35.3090336250576,34.4185899628738,35.3090336250576,2695.06101499386,0.0,1.0
2013-09-23,47.47,47.47,46.88,47.138,4800,35.2274028201237,35.2274028201237,34.7895648663871,34.9810262088685,6468.14643598525,0.0,1.0
2013-09-24,46.505,47.2999,46.502,47.2999,6700,34.5112780313851,35.1011719117667,34.5090517367051,35.1011719117667,9028.45440022943,0.0,1.0
2013-09-25,46.95,46.95,46.38,46.5,5200,34.8415117422542,34.8415117422542,34.4185157530511,34.5075675402517,7007.15863898403,0.0,1.0
2013-09-26,46.86,47.38,46.43,46.43,5200,34.7747229018537,35.1606139797232,34.4556206643847,34.4556206643847,7007.15863898403,0.0,1.0
2013-09-27,46.4499,46.55,46.4,46.42,1800,34.4703884190955,34.5446724515853,34.4333577175845,34.448199682118,2425.55491349447,0.0,1.0
2013-09-30,46.22,46.38,46.22,46.38,2600,34.2997800367836,34.4185157530511,34.2997800367836,34.4185157530511,3503.57931949201,0.0,1.0
2013-10-01,46.812,47.19,46.5,47.19,2100,34.7391021869734,35.0196153166555,34.5075675402517,35.0196153166555,2829.81406574355,0.0,1.0
2013-10-02,46.94,47.1599,46.94,47.1599,1000,34.8340907599875,34.9972781600327,34.8340907599875,34.9972781600327,1347.53050749693,0.0,1.0
2013-10-03,47.036,47.3055,46.8801,47.3055,3500,34.905332189748,35.1053276618361,34.7896390762098,35.1053276618361,4716.35677623925,0.0,1.0
2013-10-04,47.59,47.61,47.3,47.3,3700,35.3164546073243,35.3312965718578,35.1012461215894,35.1012461215894,4985.86287773864,0.0,1.0
2013-10-07,47.7639,47.7639,47.15,47.15,2200,35.4455054889426,35.4455054889426,34.9899313875886,34.9899313875886,2964.56711649324,0.0,1.0
2013-10-08,47.27,47.279,47.135,47.135,600,35.0789831747893,35.0856620588293,34.9787999141885,34.9787999141885,808.518304498156,0.0,1.0
2013-10-09,47.25,47.45,47.16,47.45,1200,35.0641412102558,35.2125608555902,34.9973523698553,35.2125608555902,1617.03660899632,0.0,1.0
2013-10-10,48.2022,48.2022,47.84,47.84,1900,35.770767141693,35.770767141693,35.5019791639923,35.5019791639923,2560.30796424416,0.0,1.0
2013-10-11,48.3284,48.3284,48.1701,48.27,1400,35.864419937899,35.864419937899,35.7469457886168,35.8210814014613,1886.5427104957,0.0,1.0
2013-10-14,48.5612,48.5612,48.4,48.4345,700,36.0371804050682,36.0371804050682,35.9175541709287,35.9431565597489,943.271355247852,0.0,1.0
2013-10-15,48.0,48.88,47.9501,48.83,5900,35.6207148802599,36.2737613197313,35.5836841787489,36.2366564083977,7950.42999423188,0.0,1.0
2013-10-16,48.359,48.359,48.0,48.0,1200,35.8871281436351,35.8871281436351,35.6207148802599,35.6207148802599,1617.03660899632,0.0,1.0
2013-10-17,48.61,48.63,48.2329,48.6299,16000,36.0733947985298,36.0882367630633,35.7935495572518,36.0881625532406,21560.4881199509,0.0,1.0
2013-10-18,48.7999,48.8,48.7999,48.8,1400,36.2143192517749,36.2143934615975,36.2143192517749,36.2143934615975,1886.5427104957,0.0,1.0
2013-10-21,48.8799,48.8799,48.06,48.23,2400,36.2736871099086,36.2736871099086,35.6652407738602,35.7913974723944,3234.07321799263,0.0,1.0
2013-10-22,49.394,49.4,49.08,49.08,56600,36.6551998082407,36.6596523976008,36.4221809650657,36.4221809650657,76270.2267243263,0.0,1.0
2013-10-23,48.45,49.47,48.45,49.47,6300,35.9546590822623,36.7115992734678,35.9546590822623,36.7115992734678,8489.44219723066,0.0,1.0
2013-10-24,48.61,49.05,48.36,49.05,7400,36.0733947985298,36.3999180182656,35.8878702418618,36.3999180182656,9971.72575547729,0.0,1.0
2013-10-25,49.1534,49.1534,48.65,49.105,4800,36.4766509749034,36.4766509749034,36.1030787275967,36.4407334207325,6468.14643598527,0.0,1.0
2013-10-28,48.73,49.14,48.06,48.06,11100,36.1624465857305,36.466706858666,35.6652407738602,35.6652407738602,14957.5886332159,0.0,1.0
2013-10-29,48.57,49.28,48.53,49.28,2000,36.043710869463,36.5706006104001,36.0140269403961,36.5706006104001,2695.06101499386,0.0,1.0
2013-10-30,48.74,49.21,48.11,48.125,3500,36.1698675679972,36.5186537345331,35.7023456851938,35.7134771585939,4716.35677623925,0.0,1.0
2013-10-31,48.81,48.979,48.35,48.75,6300,36.2218144438643,36.3472290441718,35.8804492595951,36.1772885502639,8489.44219723064,0.0,1.0
2013-11-01,47.75,48.16,47.75,48.16,2200,35.4351903235918,35.7394505965274,35.4351903235918,35.7394505965274,2964.56711649325,0.0,1.0
2013-11-04,48.915,48.9399,48.1578,48.74,5800,36.2997347576648,36.318213003509,35.7378179804287,36.1698675679972,7815.67694348219,0.0,1.0
2013-11-05,47.675,48.36,47.675,48.36,800,35.3795329565914,35.8878702418618,35.3795329565914,35.8878702418618,1078.02440599754,0.0,1.0
2013-11-06,48.1,48.149,47.6,47.68,11200,35.6949247029271,35.731287516034,35.323875589591,35.3832434477248,15092.3416839656,0.0,1.0
2013-11-07,47.0,48.31,47.0,48.31,7900,34.8786166535878,35.8507653305282,34.8786166535878,35.8507653305282,10645.4910092257,0.0,1.0
2013-11-08,46.89,47.3536,46.66,46.98,5600,34.7969858486539,35.141022586539,34.6263032565193,34.8637746890543,7546.1708419828,0.0,1.0
2013-11-11,46.78,47.72,46.78,47.72,2700,34.7153550437199,35.4129273767917,34.7153550437199,35.4129273767917,3638.33237024171,0.0,1.0
2013-11-12,46.12,46.78,46.12,46.55,2400,34.2255702141164,34.7153550437199,34.2255702141164,34.5446724515853,3234.07321799263,0.0,1.0
2013-11-13,46.29,46.43,45.5401,45.5401,36400,34.3517269126506,34.4556206643847,33.7952274524692,33.7952274524692,49050.1104728882,0.0,1.0
2013-11-14,46.91,47.25,45.74,45.88,17100,34.8118278131873,35.0641412102558,33.943572887981,34.0474666397151,23042.7716781975,0.0,1.0
2013-11-15,47.85,47.88,46.96,46.96,12900,35.5094001462591,35.5316630930592,34.8489327245209,34.8489327245209,17383.1435467104,0.0,1.0
2013-11-18,47.85,48.61,47.6629,48.61,3200,35.5094001462591,36.0733947985298,35.3705535680487,36.0733947985298,4312.09762399017,0.0,1.0
2013-11-19,47.544,48.34,47.4,48.34,8100,35.2823180888974,35.8730282773284,35.1754559442566,35.8730282773284,10914.9971107251,0.0,1.0
2013-11-20,47.19,47.77,47.19,47.77,38000,35.0196153166555,35.4500322881253,35.0196153166555,35.4500322881253,51206.1592848833,0.0,1.0
2013-11-21,47.1001,47.48,47.1001,47.4,2000,34.9529006860777,35.2348238023904,34.9529006860777,35.1754559442566,2695.06101499386,0.0,1.0
2013-11-22,47.5099,47.79,47.03,47.79,1500,35.2570125393679,35.4648742526587,34.900879600388,35.4648742526587,2021.29576124539,0.0,1.0
2013-11-25,47.68,47.77,46.99,46.99,15200,35.3832434477248,35.4500322881253,34.8711956713211,34.8711956713211,20482.4637139533,0.0,1.0
2013-11-26,47.479,47.479,47.479,47.479,500,35.2340817041637,35.2340817041637,35.2340817041637,35.2340817041637,673.765253748465,0.0,1.0
2013-11-27,47.63,47.91,47.43,47.91,3800,35.3461385363912,35.5539260398594,35.1977188910568,35.5539260398594,5120.61592848833,0.0,1.0
2013-11-29,48.19,48.19,47.257,47.4428,9500,35.7617135433276,35.7617135433276,35.0693358978425,35.2072177483582,12801.5398212208,0.0,1.0
2013-12-02,47.38,48.18,47.37,47.4,13400,35.1606139797232,35.7542925610608,35.1531929974565,35.1754559442566,18056.9088004588,0.0,1.0
2013-12-03,47.2,47.7099,47.1125,47.7099,8500,35.0270362989222,35.4054321847023,34.9621027040884,35.4054321847023,11454.0093137239,0.0,1.0
2013-12-04,47.3,47.51,46.99,46.99,3100,35.1012461215894,35.2570867491905,34.8711956713211,34.8711956713211,4177.34457324048,0.0,1.0
2013-12-05,47.154,47.56,47.07,47.07,900,34.9928997804953,35.2941916605242,34.9305635294548,34.9305635294548,1212.77745674724,0.0,1.0
2013-12-06,47.8861,47.8861,47.439,47.74,2200,35.5361898922419,35.5361898922419,35.2043977750968,35.4277693413251,2964.56711649325,0.0,1.0
2013-12-09,47.68,47.7,47.56,47.56,8600,35.3832434477248,35.3980854122582,35.2941916605242,35.2941916605242,11588.7623644736,0.0,1.0
2013-12-10,47.9374,47.97,47.68,47.97,2200,35.5742595312702,35.5984519334597,35.3832434477248,35.5984519334597,2964.56711649324,0.0,1.0
2013-12-11,47.03,47.8999,47.03,47.8999,2000,34.900879600388,35.54643084777,34.900879600388,35.54643084777,2695.06101499385,0.0,1.0
2013-12-12,47.11,47.56,46.65,47.56,13100,34.9602474585217,35.2941916605242,34.6188822742526,35.2941916605242,17652.6496482098,0.0,1.0
2013-12-13,46.55,47.1,46.51,47.1,15100,34.5446724515853,34.952826476255,34.5149885225185,34.952826476255,20347.7106632037,0.0,1.0
2013-12-16,47.3,47.478,46.5,46.5,24600,35.1012461215894,35.233339605937,34.5075675402517,34.5075675402517,33149.2504844245,0.0,1.0
2013-12-17,46.83,46.9999,46.8132,46.99,21000,34.7524599550535,34.8785424437651,34.7399927048454,34.8711956713211,28298.1406574355,0.0,1.0
2013-12-18,47.13,47.13,45.8101,46.15,9300,35.5219891005763,35.5219891005763,34.5271774431638,34.7833608527816,12339.0894231452,0.736964,1.0
2013-12-19,45.49,46.4,45.22,46.4,18200,34.2859173389607,34.9717864261986,34.0824177196703,34.9717864261986,24147.4653227142,0.0,1.0
2013-12-20,46.149,46.15,45.41,45.4177,6800,34.7826071504879,34.7833608527816,34.2256211554672,34.2314246631285,9022.12990079434,0.0,1.0
2013-12-23,46.168,46.8,45.6401,46.8,4900,34.7969274940676,35.2732673436659,34.3990480532403,35.2732673436659,6501.24066380769,0.0,1.0
2013-12-24,46.4456,46.648,45.201,46.2,12200,35.0061552507899,35.1587045950283,34.0680973760906,34.821045967465,16186.7624690722,0.0,1.0
2013-12-26,46.07,46.52,45.86,46.52,14900,34.7230646692882,35.0622307014388,34.5647871876179,35.0622307014388,19769.0787532111,0.0,1.0
2013-12-27,46.73,46.78,45.77,45.77,8400,35.2205081831091,35.2581932977925,34.4969539811877,34.4969539811877,11144.9839950989,0.0,1.0
2013-12-30,47.29,47.34,46.02,46.02,11600,35.6425814675632,35.6802665822466,34.6853795546048,34.6853795546048,15390.692183708,0.0,1.0
2013-12-31,47.65,47.68,47.25,47.52,6100,35.9139142932837,35.9365253620938,35.6124333758165,35.8159329951069,8093.3812345361,0.0,1.0
2014-01-02,46.75,47.52,46.19,47.23,17000,35.2355822289825,35.8159329951069,34.8135089445283,35.5973593299431,22555.3247519858,0.0,1.0
2014-01-03,46.58,47.0,46.21,46.21,26200,35.1074528390589,35.4240078023995,34.8285829904017,34.8285829904017,34761.735794237,0.0,1.0
2014-01-06,46.34,46.99,46.34,46.99,10200,34.9265642885785,35.4164707794628,34.9265642885785,35.4164707794628,13533.1948511915,0.0,1.0
2014-01-07,46.49,47.1499,46.31,46.31,16200,35.0396196326288,35.5369877762203,34.9039532197685,34.9039532197685,21493.8977048335,0.0,1.0
2014-01-08,47.05,47.138,46.7,46.95,2200,35.4616929170829,35.5280187189257,35.1978971142991,35.3863226877161,2918.92437966875,0.0,1.0
2014-01-09,46.78,47.0899,46.3177,46.3177,12600,35.2581932977925,35.4917656386002,34.9097567274297,34.9097567274297,16717.4759926483,0.0,1.0
2014-01-10,47.2899,47.67,46.78,47.1499,23000,35.6425060973339,35.9289883391571,35.2581932977925,35.5369877762203,30516.0276056278,0.0,1.0
2014-01-13,46.97,47.35,46.7301,46.74,3600,35.4013967335894,35.6878036051833,35.2205835533385,35.2280452060458,4776.42171218524,0.0,1.0
2014-01-14,47.13,47.4,46.85,47.4,26000,35.5219891005763,35.7254887198667,35.3109524583493,35.7254887198667,34496.3790324489,0.0,1.0
2014-01-15,47.1,47.23,47.05,47.05,2400,35.4993780317663,35.5973593299431,35.4616929170829,35.4616929170829,3184.28114145682,0.0,1.0
2014-01-16,47.06,47.39,46.97,47.35,15200,35.4692299400196,35.71795169693,35.4013967335894,35.6878036051833,20167.1138958932,0.0,1.0
2014-01-17,47.1136,47.17,46.8,47.17,18800,35.5096283829602,35.552137192323,35.2732673436659,35.552137192323,24943.5356080784,0.0,1.0
2014-01-21,46.92,47.57,46.81,47.57,95800,35.363711618906,35.8536181097903,35.2808043666025,35.8536181097903,127105.888896485,0.0,1.0
2014-01-22,47.14,47.3199,46.86,47.3199,4100,35.529526123513,35.6651171661439,35.3184894812859,35.6651171661439,5439.81361665541,0.0,1.0
2014-01-23,46.255,47.2699,46.078,47.2699,5400,34.8624995936168,35.6274320514605,34.7290942876375,35.6274320514605,7164.63256827784,0.0,1.0
2014-01-24,45.62,45.88,45.2201,45.8,55200,34.3838986371375,34.5798612334912,34.0824930898997,34.5195650499978,73238.466253507,0.0,1.0
2014-01-27,45.0,45.99,44.95,45.99,3400,33.9166032150633,34.6627684857947,33.8789181003799,34.6627684857947,4511.06495039717,0.0,1.0
2014-01-28,45.331,45.38,44.26,44.33,14900,34.1660786742675,34.2030100866572,33.358863517749,33.4116226783057,19769.0787532111,0.0,1.0
2014-01-29,44.87,45.64,44.771,45.19,6600,33.8186219168865,34.3989726830109,33.7440053898133,34.0598066508603,8756.77313900626,0.0,1.0
2014-01-30,44.8824,45.91,44.8518,44.97,12200,33.827967825328,34.6024723023013,33.8049045351417,33.8939921462533,16186.7624690722,0.0,1.0
2014-01-31,45.03,45.329,44.5552,44.82,29200,33.9392142838734,34.1645712696801,33.5813564348398,33.7809368022031,38742.087221058,0.0,1.0
2014-02-03,44.43,45.2799,44.21,44.21,37500,33.4869929076725,34.127564487061,33.3211784030655,33.3211784030655,49754.3928352629,0.0,1.0
2014-02-04,45.36,45.37,44.28,44.42,13600,34.1879360407838,34.1954730637205,33.3739375636223,33.4794558847358,18044.2598015887,0.0,1.0
2014-02-05,45.29,45.29,44.19,44.205,2400,34.1351768802271,34.1351768802271,33.3061043571922,33.3174098915972,3184.28114145682,0.0,1.0
2014-02-06,45.3635,45.44,44.54,44.54,38800,34.1905739988117,34.2482322242773,33.569900159976,33.569900159976,51479.2117868853,0.0,1.0
2014-02-07,45.69,46.22,45.588,45.8,6900,34.4366577976943,34.8361200133384,34.3597801637402,34.5195650499978,9154.80828168837,0.0,1.0
2014-02-10,45.55,46.0173,45.19,45.19,9600,34.3311394765808,34.6833445584119,34.0598066508603,34.0598066508603,12737.1245658273,0.0,1.0
2014-02-11,46.3,46.5,45.72,45.78,6400,34.8964161968318,35.0471566555654,34.4592688665043,34.5044910041244,8491.4163772182,0.0,1.0
2014-02-12,46.28,46.9458,46.28,46.9458,9300,34.8813421509585,35.3831571380827,34.8813421509585,35.3831571380827,12339.0894231452,0.0,1.0
2014-02-13,46.4,46.5499,45.9,46.13,13500,34.9717864261986,35.0847664000195,34.5949352793646,34.7682868069083,17911.5814206946,0.0,1.0
2014-02-14,46.8,46.88,46.42,46.42,1300,35.2732673436659,35.3335635271593,34.986860472072,34.986860472072,1724.81895162244,0.0,1.0
2014-02-18,46.41,46.9752,46.3,46.7,31000,34.9793234491353,35.4053159855165,34.8964161968318,35.1978971142991,41130.2980771506,0.0,1.0
2014-02-19,46.22,46.93,46.1,46.1,9300,34.8361200133384,35.3712486418427,34.7456757380982,34.7456757380982,12339.0894231452,0.0,1.0
2014-02-20,46.71,46.87,46.43,46.82,1600,35.2054341372357,35.3260265042226,34.9943974950087,35.2883413895392,2122.85409430455,0.0,1.0
2014-02-21,46.69,46.98,46.66,46.82,2200,35.1903600913624,35.4089337565261,35.1677490225523,35.2883413895392,2918.92437966875,0.0,1.0
2014-02-24,46.7001,46.979,46.6901,46.9,2300,35.1979724845284,35.4081800542324,35.1904354615917,35.3486375730327,3051.60276056279,0.0,1.0
2014-02-25,46.34,46.8964,46.34,46.8964,5700,34.9265642885785,35.3459242447755,34.9265642885785,35.3459242447755,7562.66771095997,0.0,1.0
2014-02-26,46.45,46.96,46.3,46.31,25200,35.009471540882,35.3938597106527,34.8964161968318,34.9039532197685,33434.9519852967,0.0,1.0
2014-02-27,46.94,46.94,46.44,46.45,16900,35.3787856647794,35.3787856647794,35.0019345179454,35.009471540882,22422.6463710918,0.0,1.0
2014-02-28,46.88,47.0,46.65,47.0,15100,35.3335635271593,35.4240078023995,35.1602119996156,35.4240078023995,20034.4355149992,0.0,1.0
2014-03-03,46.739,46.739,46.5,46.654,4400,35.2272915037521,35.2272915037521,35.0471566555654,35.1632268087903,5837.84875933751,0.0,1.0
2014-03-04,47.26,47.26,46.8114,47.0,22900,35.6199703987532,35.6199703987532,35.2818595498137,35.4240078023995,30383.3492247338,0.0,1.0
2014-03-05,47.4,47.4,47.29,47.379,5100,35.7254887198667,35.7254887198667,35.6425814675632,35.7096609716997,6766.59742559575,0.0,1.0
2014-03-06,48.22,48.2799,47.4,47.4,18400,36.3435246006745,36.3886713680652,35.7254887198667,35.7254887198667,24412.8220845023,0.0,1.0
2014-03-07,47.38,47.98,47.2,47.84,41900,35.7104146739933,36.1626360501942,35.5747482611331,36.0571177290807,55592.2415946004,0.0,1.0
2014-03-10,47.79,47.83,47.11,47.83,37900,36.0194326143973,36.049580706144,35.506915054703,36.049580706144,50285.1063588389,0.0,1.0
2014-03-11,47.32,48.0499,47.32,47.8,28800,35.6651925363733,36.2153198405216,35.6651925363733,36.0269696373339,38211.3736974818,0.0,1.0
2014-03-12,47.53,47.77,46.82,46.8247,4400,35.8234700180436,36.0043585685239,35.2883413895392,35.2918837903195,5837.8487593375,0.0,1.0
2014-03-13,46.73,47.09,46.73,47.09,19200,35.2205081831091,35.4918410088296,35.2205081831091,35.4918410088296,25474.2491316546,0.0,1.0
2014-03-14,47.15,47.44,47.15,47.35,1500,35.5370631464497,35.7556368116134,35.5370631464497,35.6878036051833,1990.17571341051,0.0,1.0
2014-03-17,47.63,47.63,47.49,47.5254,1500,35.8988402474104,35.8988402474104,35.7933219262968,35.8200029874927,1990.17571341051,0.0,1.0
2014-03-18,48.11,48.28,47.89,47.89,3500,36.260617348371,36.3887467382946,36.0948028437641,36.0948028437641,4643.74333129121,0.0,1.0
2014-03-19,47.682,47.8001,47.682,47.7109,900,35.9380327666811,36.0270450075633,35.9380327666811,35.9598147629681,1194.10542804631,0.0,1.0
2014-03-20,47.449,47.64,47.19,47.64,2000,35.7624201322564,35.906377270347,35.5672112381964,35.906377270347,2653.56761788069,0.0,1.0
2014-03-21,47.666,47.749,47.666,47.749,700,35.9259735299824,35.9885308203569,35.9259735299824,35.9885308203569,928.74866625824,0.0,1.0
2014-03-24,47.28,47.95,47.08,47.95,9500,35.6350444446265,36.1400249813841,35.4843039858929,36.1400249813841,12604.4461849333,0.0,1.0
2014-03-25,47.62,47.84,47.02,47.02,5300,35.8913032244737,36.0571177290807,35.4390818482728,35.4390818482728,7031.95418738381,0.0,1.0
2014-03-26,47.8499,48.1634,47.56,48.1634,9700,36.064579381788,36.3008650508529,35.8460810868536,36.3008650508529,12869.8029467213,0.0,1.0
2014-03-27,47.63,47.78,47.29,47.5,11200,35.8988402474104,36.0118955914606,35.6425814675632,35.8008589492335,14859.9786601318,0.0,1.0
2014-03-28,47.82,48.0099,47.32,47.32,8600,36.0420436832073,36.1851717487749,35.6651925363733,35.6651925363733,11410.3407568869,0.0,1.0
2014-03-31,48.35,48.4,48.15,48.4,2000,36.4415058988514,36.4791910135348,36.2907654401178,36.4791910135348,2653.56761788068,0.0,1.0
2014-04-01,48.74,48.8496,48.4,48.4,11400,36.7354497933819,36.8180555647679,36.4791910135348,36.4791910135348,15125.3354219199,0.0,1.0
2014-04-02,48.7601,48.94,48.4,48.54,2800,36.7505992094846,36.8861902521155,36.4791910135348,36.5847093346483,3714.99466503297,0.0,1.0
2014-04-03,48.745,48.769,48.45,48.704,3000,36.7392183048503,36.7573071598983,36.5168761282182,36.7083165108099,3980.35142682103,0.0,1.0
2014-04-04,48.88,49.1275,48.77,49.08,2800,36.8409681144955,37.0275094321783,36.758060862192,36.9917085732291,3714.99466503296,0.0,1.0
2014-04-07,48.735,49.089,48.62,48.75,12000,36.7316812819136,36.9984918938721,36.6450055181418,36.7429868163186,15921.4057072841,0.0,1.0
2014-04-08,49.14,49.14,49.14,49.14,3300,37.0369307108491,37.0369307108491,37.0369307108491,37.0369307108491,4378.38656950314,0.0,1.0
2014-04-09,49.31,49.48,49.1,49.23,10700,37.1650601007727,37.2931894906963,37.0067826191024,37.1047639172793,14196.5867556617,0.0,1.0
2014-04-10,48.79,49.45,48.79,49.36,8100,36.7731349080653,37.2705784218863,36.7731349080653,37.2027452154561,10746.9488524168,0.0,1.0
2014-04-11,48.989,49.15,48.62,49.15,6300,36.9231216645053,37.0444677337858,36.6450055181418,37.0444677337858,8358.73799632415,0.0,1.0
2014-04-14,48.6488,49.36,48.56,49.36,3000,36.6667121441994,37.2027452154561,36.5997833805217,37.2027452154561,3980.35142682103,0.0,1.0
2014-04-15,48.364,48.66,47.87,48.66,30800,36.4520577309627,36.6751536098885,36.0797287978907,36.6751536098885,40864.9413153626,0.0,1.0
2014-04-16,49.169,49.169,48.4894,48.4894,1300,37.0587880773655,37.0587880773655,36.5465719985887,36.5465719985887,1724.81895162245,0.0,1.0
2014-04-17,49.4199,49.4199,49.05,49.12,1300,37.2478919828468,37.2478919828468,36.969097504419,37.0218566649758,1724.81895162245,0.0,1.0
2014-04-21,48.96,49.65,48.49,49.65,7100,36.9012642979889,37.4213188806199,36.5470242199649,37.4213188806199,9420.16504347643,0.0,1.0
2014-04-22,48.752,48.752,48.752,48.752,400,36.7444942209059,36.7444942209059,36.7444942209059,36.7444942209059,530.713523576138,0.0,1.0
2014-04-23,48.42,48.93,48.42,48.925,11600,36.4942650594081,36.8786532291789,36.4942650594081,36.8748847177105,15390.692183708,0.0,1.0
2014-04-24,48.72,48.904,48.686,48.904,1900,36.7203757475086,36.8590569695435,36.6947498695238,36.8590569695435,2520.88923698665,0.0,1.0
2014-04-25,48.111,48.34,48.111,48.21,900,36.2613710506647,36.4339688759147,36.2613710506647,36.3359875777378,1194.10542804631,0.0,1.0
2014-04-28,48.23,48.52,48.12,48.5,5800,36.3510616236112,36.5696352887749,36.2681543713077,36.5545612429016,7695.34609185399,0.0,1.0
2014-04-29,48.8796,48.8796,48.2444,48.59,6400,36.840666633578,36.840666633578,36.36191493664,36.6223944493317,8491.41637721819,0.0,1.0
2014-04-30,48.33,48.64,48.25,48.64,2400,36.426431852978,36.6600795640151,36.3661356694846,36.6600795640151,3184.28114145682,0.0,1.0
2014-05-01,48.47,48.7675,48.2417,48.7,2700,36.5319501740915,36.7561766064578,36.3598799404471,36.7053017016352,3582.31628413893,0.0,1.0
2014-05-02,48.68,48.7,48.5404,48.68,4600,36.6902276557618,36.7053017016352,36.5850108155658,36.6902276557618,6103.20552112558,0.0,1.0
2014-05-05,48.47,48.4736,48.47,48.4736,400,36.5319501740915,36.5346635023487,36.5319501740915,36.5346635023487,530.713523576138,0.0,1.0
2014-05-06,48.57,48.85,48.1693,48.1693,6200,36.6073204034583,36.8183570456854,36.3053118943856,36.3053118943856,8226.05961543014,0.0,1.0
2014-05-07,48.57,48.57,48.57,48.57,134,36.6073204034583,36.6073204034583,36.6073204034583,36.6073204034583,177.789030398006,0.0,1.0
2014-05-08,48.763,48.763,48.7449,48.7449,500,36.7527849461363,36.7527849461363,36.7391429346209,36.7391429346209,663.391904470171,0.0,1.0
2014-05-09,48.4,48.51,48.26,48.31,3100,36.4791910135348,36.5620982658383,36.3736726924212,36.4113578071047,4113.02980771506,0.0,1.0
2014-05-12,48.6401,48.75,48.6401,48.749,9700,36.6601549342445,36.7429868163186,36.6601549342445,36.7422331140249,12869.8029467213,0.0,1.0
2014-05-13,48.79,48.8013,48.52,48.52,7000,36.7731349080653,36.7816517439838,36.5696352887749,36.5696352887749,9287.48666258241,0.0,1.0
2014-05-14,48.762,49.0672,48.762,49.0275,3400,36.7520312438426,36.9820611838701,36.7520312438426,36.9521392028115,4511.06495039717,0.0,1.0
2014-05-15,48.6,48.6277,48.43,48.57,8300,36.6299314722684,36.650809025803,36.5018020823448,36.6073204034583,11012.3056142048,0.0,1.0
2014-05-16,48.6,48.6,48.6,48.6,162,36.6299314722684,36.6299314722684,36.6299314722684,36.6299314722684,214.938977048335,0.0,1.0
2014-05-19,48.874,48.89,48.74,48.75,5200,36.8364459007334,36.8485051374321,36.7354497933819,36.7429868163186,6899.27580648979,0.0,1.0
2014-05-20,48.7,48.87,48.29,48.29,11400,36.7053017016352,36.8334310915588,36.3962837612313,36.3962837612313,15125.3354219199,0.0,1.0
2014-05-21,48.952,48.9899,48.67,48.67,2200,36.8952346796396,36.9237999965696,36.6826906328252,36.6826906328252,2918.92437966875,0.0,1.0
2014-05-22,49.31,49.31,49.0999,49.0999,1500,37.1650601007727,37.1650601007727,37.0067072488731,37.0067072488731,1990.17571341052,0.0,1.0
2014-05-23,49.518,49.5599,49.474,49.53,7700,37.3218301778557,37.3534103039604,37.2886672769343,37.3308746053797,10216.2353288406,0.0,1.0
2014-05-27,49.07,49.4,49.07,49.4,3000,36.9841715502924,37.2328933072029,36.9841715502924,37.2328933072029,3980.35142682103,0.0,1.0
2014-05-28,49.54,49.65,49.12,49.12,10500,37.3384116283164,37.4213188806199,37.0218566649758,37.0218566649758,13931.2299938736,0.0,1.0
2014-05-29,49.71,49.88,49.491,49.82,21700,37.46654101824,37.5946704081635,37.3014802159266,37.5494482705434,28791.2086540054,0.0,1.0
2014-05-30,49.468,49.8413,49.46,49.8413,3600,37.2841450631723,37.5655021293986,37.2781154448229,37.5655021293986,4776.42171218523,0.0,1.0
2014-06-02,49.63,49.86,49.58,49.62,12400,37.4062448347465,37.5795963622902,37.3685597200631,37.3987078118098,16452.1192308603,0.0,1.0
2014-06-03,49.57,49.78,49.43,49.78,1000,37.3610226971264,37.5193001787967,37.2555043760129,37.5193001787967,1326.78380894034,0.0,1.0
2014-06-04,49.56,49.8797,49.16,49.84,22700,37.3534856741897,37.5944442974754,37.0520047567225,37.5645223164168,30117.9924629458,0.0,1.0
2014-06-05,50.21,50.21,49.9117,49.9117,3900,37.843392165074,37.843392165074,37.6185627708728,37.6185627708728,5174.45685486734,0.0,1.0
2014-06-06,50.43,50.4795,50.3,50.3,1600,38.009206669681,38.0465149332175,37.9112253715041,37.9112253715041,2122.85409430455,0.0,1.0
2014-06-09,50.77,50.77,50.43,50.43,12100,38.2654654495281,38.2654654495281,38.009206669681,38.009206669681,16054.0840881782,0.0,1.0
2014-06-10,50.54,50.8799,50.2,50.85,2200,38.0921139219845,38.3482973316022,37.8358551421373,38.3257616330216,2918.92437966875,0.0,1.0
2014-06-11,50.2,50.81,50.14,50.81,1900,37.8358551421373,38.2956135412748,37.7906330045172,38.2956135412748,2520.88923698665,0.0,1.0
2014-06-12,50.71,50.78,50.201,50.78,2300,38.220243311908,38.2730024724648,37.836608844431,38.2730024724648,3051.60276056279,0.0,1.0
2014-06-13,50.41,50.7,50.314,50.7,1800,37.9941326238076,38.2127062889713,37.9217772036155,38.2127062889713,2388.21085609262,0.0,1.0
2014-06-16,50.35,50.41,50.0,50.41,9400,37.9489104861875,37.9941326238076,37.6851146834037,37.9941326238076,12471.7678040392,0.0,1.0
2014-06-17,50.4,50.83,50.22,50.83,1500,37.9865956008709,38.3106875871482,37.8509291880107,38.3106875871482,1990.17571341052,0.0,1.0
2014-06-18,50.704,50.704,50.38,50.4,1500,38.215721098146,38.215721098146,37.9715215549976,37.9865956008709,1990.17571341052,0.0,1.0
2014-06-19,50.47,50.86,50.16,50.86,3800,38.0393547614277,38.3332986559582,37.8057070503906,38.3332986559582,5041.7784739733,0.0,1.0
2014-06-20,50.41,50.68,50.11,50.1725,7600,37.9941326238076,38.197632243098,37.7680219357072,37.8151283290614,10083.5569479466,0.0,1.0
2014-06-23,49.91,50.19,49.58,50.0,8100,37.6172814769736,37.8283181192006,37.3685597200631,37.6851146834037,10746.9488524168,0.0,1.0
2014-06-24,49.72,50.2,49.6,50.2,3400,37.4740780411766,37.8358551421373,37.3836337659365,37.8358551421373,4511.06495039717,0.0,1.0
2014-06-25,49.61,49.8167,49.47,49.8167,2600,37.59891149097,37.7555673064343,37.4928069231664,37.7555673064343,3430.57803763756,0.275627,1.0
2014-06-26,49.7284,49.81,49.37,49.65,2300,37.688645639741,37.7504894449751,37.4170179461638,37.629227081771,3034.74211021784,0.0,1.0
2014-06-27,50.01,50.07,49.54,50.07,4900,37.9020673989802,37.9475407851818,37.5458592070682,37.9475407851818,6465.3201478554,0.0,1.0
2014-06-30,49.75,50.35,49.75,50.35,3000,37.7050160587736,38.1597499207889,37.7050160587736,38.1597499207889,3958.35927419718,0.0,1.0
2014-07-01,50.442,50.53,50.442,50.49,2300,38.2294757796313,38.2961700793935,38.2294757796313,38.2658544885925,3034.74211021784,0.0,1.0
2014-07-02,50.59,50.76,50.3672,50.51,6400,38.3416434655951,38.4704847264994,38.1727856248334,38.281012283993,8444.49978495398,0.0,1.0
2014-07-03,50.896,50.9496,50.638,50.78,3000,38.5735577352229,38.6141806268963,38.3780221745563,38.4856425218999,3958.35927419718,0.0,1.0
2014-07-07,50.83,50.91,50.72,50.89,1600,38.5235370104012,38.5841681920033,38.4401691356984,38.5690103966028,2111.1249462385,0.0,1.0
2014-07-08,50.5,50.8,50.4596,50.8,1200,38.2734333862928,38.5008003173005,38.2428146395837,38.5008003173005,1583.34370967887,0.0,1.0
2014-07-09,50.784,50.85,50.4325,50.4325,2200,38.48867408098,38.5386948058017,38.222275826816,38.222275826816,2902.79680107794,0.0,1.0
2014-07-10,50.89,50.93,50.34,50.82,4700,38.5690103966028,38.5993259874038,38.1521710230887,38.515958112701,6201.42952957558,0.0,1.0
2014-07-11,50.45,50.46,49.97,49.97,1900,38.2355388977915,38.2431177954918,37.8717518081792,37.8717518081792,2506.96087365821,0.0,1.0
2014-07-14,50.3101,50.51,50.26,50.27,4200,38.1295101189649,38.281012283993,38.0915398414866,38.0991187391869,5541.70298387605,0.0,1.0
2014-07-15,50.65,50.68,50.525,50.525,4500,38.3871168517966,38.4098535448974,38.2923806305434,38.2923806305434,5937.53891129577,0.0,1.0
2014-07-16,50.72,50.86,50.57,50.86,1900,38.4401691356984,38.546273703502,38.3264856701946,38.546273703502,2506.96087365821,0.0,1.0
2014-07-17,50.25,50.3592,50.25,50.3592,1500,38.0839609437864,38.1667225066732,38.0839609437864,38.1667225066732,1979.17963709859,0.0,1.0
2014-07-18,50.57,50.75,50.3101,50.32,3300,38.3264856701946,38.4629058287992,38.1295101189649,38.1370132276882,4354.19520161689,0.0,1.0
2014-07-21,50.81,50.81,50.6,50.65,3000,38.5083792150007,38.5083792150007,38.3492223632953,38.3871168517966,3958.35927419718,0.0,1.0
2014-07-22,51.2,51.21,50.98,50.98,2400,38.8039562253107,38.811535123011,38.6372204759051,38.6372204759051,3166.68741935774,0.0,1.0
2014-07-23,51.15,51.2,51.15,51.1999,900,38.7660617368094,38.8039562253107,38.7660617368094,38.8038804363337,1187.50778225915,0.0,1.0
2014-07-24,51.2555,51.27,51.19,51.27,500,38.8460191075471,38.8570085092125,38.7963773276104,38.8570085092125,659.72654569953,0.0,1.0
2014-07-25,51.22,51.41,51.22,51.27,11600,38.8191140207112,38.9631130770161,38.8191140207112,38.8570085092125,15305.6558602291,0.0,1.0
2014-07-28,51.45,51.45,51.22,51.22,1300,38.9934286678171,38.9934286678171,38.8191140207112,38.8191140207112,1715.28901881878,0.0,1.0
2014-07-29,50.96,51.08,50.834,51.08,3100,38.6220626805046,38.7130094529076,38.5265685694813,38.7130094529076,4090.30458333708,0.0,1.0
2014-07-30,50.71,50.9,50.48,50.9,6000,38.4325902379982,38.576589294303,38.2582755908923,38.576589294303,7916.71854839435,0.0,1.0
2014-07-31,50.08,50.43,49.96,50.35,34300,37.955119682882,38.220381102391,37.864172910479,38.1597499207889,45257.2410349878,0.0,1.0
2014-08-01,50.288,50.4386,50.288,50.4386,900,38.1127607550473,38.2268989544132,38.1127607550473,38.2268989544132,1187.50778225916,0.0,1.0
2014-08-04,50.73,50.74,50.39,50.74,5100,38.4477480333987,38.4553269310989,38.19006551159,38.4553269310989,6729.2107661352,0.0,1.0
2014-08-05,50.19,50.62,50.1105,50.62,6500,38.0384875575848,38.3643801586958,37.9782353208678,38.3643801586958,8576.4450940939,0.0,1.0
2014-08-06,49.965,50.089,49.31,49.31,5400,37.8679623593291,37.9619406908123,37.3715445599623,37.3715445599623,7125.04669355492,0.0,1.0
2014-08-07,49.7106,49.8,49.59,49.67,2800,37.6751552018346,37.7429105472749,37.5837536955695,37.6443848771715,3694.46865591737,0.0,1.0
2014-08-08,50.086,50.12,50.086,50.12,500,37.9596670215022,37.985435273683,37.9596670215022,37.985435273683,659.72654569953,0.0,1.0
2014-08-11,50.3596,50.4,50.28,50.39,4500,38.1670256625812,38.1976444092902,38.1066976368871,38.19006551159,5937.53891129577,0.0,1.0
2014-08-12,50.44,50.45,50.365,50.38,1000,38.2279600000912,38.2355388977915,38.1711182673393,38.1824866138897,1319.45309139906,0.0,1.0
2014-08-13,50.78,51.165,50.69,51.165,15300,38.4856425218999,38.7774300833598,38.4174324425976,38.7774300833598,20187.6322984056,0.0,1.0
2014-08-14,50.92,51.03,50.704,50.98,4100,38.5917470897035,38.6751149644063,38.428042899378,38.6372204759051,5409.75767473615,0.0,1.0
2014-08-15,50.889,51.12,50.889,51.12,1000,38.5682525068327,38.7433250437086,38.5682525068327,38.7433250437086,1319.45309139906,0.0,1.0
2014-08-18,51.0095,51.04,51.0,51.04,500,38.6595782241208,38.6826938621066,38.6523782713056,38.6826938621066,659.72654569953,0.0,1.0
2014-08-19,51.0801,51.27,51.06,51.23,5200,38.7130852418846,38.8570085092125,38.6978516575071,38.8266929184115,6861.15607527512,0.0,1.0
2014-08-20,51.27,51.27,51.27,51.27,1400,38.8570085092125,38.8570085092125,38.8570085092125,38.8570085092125,1847.23432795868,0.0,1.0
2014-08-21,51.05,51.22,51.0,51.22,2100,38.6902727598069,38.8191140207112,38.6523782713056,38.8191140207112,2770.85149193802,0.0,1.0
2014-08-22,51.13,51.13,50.8801,50.8801,1300,38.7509039414089,38.7509039414089,38.5615072878795,38.5615072878795,1715.28901881878,0.0,1.0
2014-08-25,51.36,51.5,51.28,51.28,1500,38.9252185885148,39.0313231563184,38.8645874069127,38.8645874069127,1979.17963709859,0.0,1.0
2014-08-26,51.58,51.74,51.58,51.67,3800,39.0919543379204,39.2132167011245,39.0919543379204,39.1601644172227,5013.92174731643,0.0,1.0
2014-08-27,51.786,51.81,51.65,51.81,1500,39.2480796305457,39.2662689850263,39.1450066218222,39.2662689850263,1979.17963709859,0.0,1.0
2014-08-28,51.65,51.65,51.45,51.45,1300,39.1450066218222,39.1450066218222,38.9934286678171,38.9934286678171,1715.28901881878,0.0,1.0
2014-08-29,51.67,51.7,51.5,51.7,4000,39.1601644172227,39.1829011103235,39.0313231563184,39.1829011103235,5277.81236559624,0.0,1.0
2014-09-02,51.6899,51.6899,51.49,51.49,1600,39.1752464236462,39.1752464236462,39.0237442586181,39.0237442586181,2111.1249462385,0.0,1.0
2014-09-03,52.01,52.1299,51.37,51.37,4300,39.4178469390314,39.5087179224575,38.932797486215,38.932797486215,5673.64829301596,0.0,1.0
2014-09-04,51.954,52.09,51.954,52.0723,700,39.37540511191,39.4784781206335,39.37540511191,39.465063471704,923.617163979342,0.0,1.0
2014-09-05,52.369,52.369,52.142,52.19,1300,39.6899293664706,39.6899293664706,39.5178883886748,39.554267097636,1715.28901881878,0.0,1.0
2014-09-08,52.09,52.4,51.95,52.4,1600,39.4784781206335,39.7134239493414,39.3723735528299,39.7134239493414,2111.1249462385,0.0,1.0
2014-09-09,51.5,51.77,51.5,51.77,3000,39.0313231563184,39.2359533942253,39.0313231563184,39.2359533942253,3958.35927419718,0.0,1.0
2014-09-10,51.645,51.698,51.4,51.4,3300,39.1412171729721,39.1813853307834,38.9555341793158,38.9555341793158,4354.1952016169,0.0,1.0
2014-09-11,51.51,51.5199,51.38,51.4,4700,39.0389020540186,39.0464051627419,38.9403763839153,38.9555341793158,6201.42952957559,0.0,1.0
2014-09-12,50.6,51.14,50.59,51.05,77900,38.3492223632953,38.7584828391092,38.3416434655951,38.6902727598069,102785.395819987,0.0,1.0
2014-09-15,50.6062,50.8001,50.6062,50.8,3100,38.3539212798695,38.5008761062775,38.3539212798695,38.5008003173005,4090.30458333709,0.0,1.0
2014-09-16,50.61,51.15,50.28,50.6,2500,38.3568012609956,38.7660617368094,38.1066976368871,38.3492223632953,3298.63272849765,0.0,1.0
2014-09-17,50.42,51.01,50.36,51.01,10500,38.2128022046907,38.6599571690058,38.1673288184892,38.6599571690058,13854.2574596901,0.0,1.0
2014-09-18,50.38,50.51,50.14,50.3,32700,38.1824866138897,38.281012283993,38.0005930690836,38.1218554322877,43146.1160887493,0.0,1.0
2014-09-19,50.42,50.983,50.3,50.3,40500,38.2128022046907,38.6394941452151,38.1218554322877,38.1218554322877,53437.850201662,0.0,1.0
2014-09-22,50.08,50.4,49.99,50.35,13492,37.955119682882,38.1976444092902,37.8869096035797,38.1597499207889,17802.0611091561,0.0,1.0
2014-09-23,50.1518,50.35,49.99,50.1999,17622,38.0095361683699,38.1597499207889,37.8869096035797,38.0459906663081,23251.4023766342,0.0,1.0
2014-09-24,50.61,50.82,50.16,50.36,24920,38.3568012609956,38.515958112701,38.0157508644841,38.1673288184892,32880.7710376646,0.0,1.0
2014-09-25,49.75,49.88,49.48,49.88,24272,37.7050160587736,37.8035417288769,37.5003858208667,37.8035417288769,32025.765434438,0.0,1.0
2014-09-26,49.91,49.91,49.58,49.58,8660,37.8262784219777,37.8262784219777,37.5761747978692,37.5761747978692,11426.4637715159,0.0,1.0
2014-09-29,49.12,50.05,48.08,48.78,28454,37.2275455036574,37.9323829897813,36.4393401428308,36.9698629818487,37543.7182626689,0.0,1.0
2014-09-30,49.22,49.22,48.6401,48.7,16058,37.30333448066,37.30333448066,36.8638342030222,36.9092318002467,21187.7777416861,0.0,1.0
2014-10-01,48.04,49.235,48.04,49.15,27366,36.4090245520298,37.3147028272104,36.4090245520298,37.2502821967582,36108.1532992267,0.0,1.0
2014-10-02,48.8308,48.8308,48.09,48.53,3846,37.0083637821661,37.0083637821661,36.4469190405311,36.7803905393423,5074.61658952078,0.0,1.0
2014-10-03,48.79,48.92,48.41,48.92,31548,36.977441879549,37.0759675496523,36.6894437669393,37.0759675496523,41626.1061274575,0.0,1.0
2014-10-06,48.9,49.78,48.7792,48.96,31314,37.0608097542518,37.7277527518743,36.9692566700327,37.1062831404534,41317.3541040702,0.0,1.0
2014-10-07,48.36,49.08,48.36,49.04,28592,36.651549278438,37.1972299128564,36.651549278438,37.1669143220554,37725.8027892819,0.0,1.0
2014-10-08,48.8601,49.1995,48.28,48.44,14238,37.0305699524278,37.2877977403745,36.5909180968359,36.71218046004,18786.3731153398,0.0,1.0
2014-10-09,48.63,49.48,48.3,48.96,13362,36.8561795163449,37.5003858208667,36.6060758922365,37.1062831404534,17630.5322072742,0.0,1.0
2014-10-10,47.39,48.76,47.39,48.21,9167,35.9163962015132,36.9547051864482,35.9163962015132,36.5378658129342,12095.4264888552,0.0,1.0
2014-10-13,47.58,47.73,47.18,47.73,1827,36.060395257818,36.1740787233219,35.7572393498078,36.1740787233219,2410.64079798608,0.0,1.0
2014-10-14,47.6,48.09,47.2,47.49,29449,36.0755530532185,36.4469190405311,35.7723971452083,35.9921851785157,38856.574088611,0.0,1.0
2014-10-15,46.9005,47.71,46.2,47.2,19287,35.5454091590856,36.1589209279214,35.0145073751827,35.7723971452083,25448.2917738137,0.0,1.0
2014-10-16,46.357,46.97,46.18,46.4602,37029,35.1334960690767,35.5980824981024,34.9993495797822,35.2117102933434,48858.0285214158,0.0,1.0
2014-10-17,47.04,47.04,46.59,46.68,5917,35.6511347820042,35.6511347820042,35.3100843854927,35.378294464795,7807.20394180824,0.0,1.0
2014-10-20,47.15,47.15,46.24,46.24,1334,35.734502656707,35.734502656707,35.0448229659837,35.0448229659837,1760.15042392635,0.0,1.0
2014-10-21,47.6,47.68,47.46,47.46,12059,36.0755530532185,36.1361842348206,35.969448485415,35.969448485415,15911.2848291813,0.0,1.0
2014-10-22,47.3,47.75,47.3,47.61,10915,35.8481861222109,36.1892365187224,35.8481861222109,36.0831319509188,14401.8304926207,0.0,1.0
2014-10-23,47.45,47.849,47.3575,47.5,7475,35.9618695877147,36.2642676059549,35.8917647839873,35.999764076216,9862.91185820797,0.0,1.0
2014-10-24,47.432,47.71,47.411,47.69,5073,35.9482275718542,36.1589209279214,35.9323118866837,36.1437631325208,6693.58553266744,0.0,1.0
2014-10-27,47.102,47.24,46.84,47.22,4166,35.6981239477458,35.8027127360093,35.4995568279991,35.7875549406088,5496.84157876848,0.0,1.0
2014-10-28,47.47,47.47,47.42,47.42,459,35.9770273831152,35.9770273831152,35.9391328946139,35.9391328946139,605.628968952169,0.0,1.0
2014-10-29,47.51,48.08,47.51,47.73,5428,36.0073429739162,36.4393401428308,36.0073429739162,36.1740787233219,7161.9913801141,0.0,1.0
2014-10-30,47.936,47.936,47.936,47.936,407,36.3302040159471,36.3302040159471,36.3302040159471,36.3302040159471,537.017408199418,0.0,1.0
2014-10-31,47.73,47.985,47.62,47.96,26591,36.1740787233219,36.3673406146784,36.090710848619,36.3483933704278,35085.5771533924,0.0,1.0
2014-11-03,47.7,47.8,47.4001,47.66,31236,36.1513420302211,36.2271310072237,35.9240508881904,36.1210264394201,41214.436762941,0.0,1.0
2014-11-04,47.715,47.715,47.45,47.65,5167,36.1627103767715,36.1627103767715,35.9618695877147,36.1134475417198,6817.61412325894,0.0,1.0
2014-11-05,47.42,47.74,47.42,47.69,2178,35.9391328946139,36.1816576210221,35.9391328946139,36.1437631325208,2873.76883306716,0.0,1.0
2014-11-06,47.0,47.33,47.0,47.0901,17835,35.6208191912032,35.8709228153116,35.6208191912032,35.6891050594825,23532.4458851022,0.0,1.0
2014-11-07,47.02,47.45,46.98,47.01,25870,35.6359769866037,35.9618695877147,35.6056613958027,35.6283980889034,34134.2514744937,0.0,1.0
2014-11-10,47.329,47.49,47.16,47.16,18073,35.8701649255416,35.9921851785157,35.7420815544073,35.7420815544073,23846.4757208552,0.0,1.0
2014-11-11,47.77,47.77,47.32,47.32,17365,36.2043943141229,36.2043943141229,35.8633439176114,35.8633439176114,22912.3029321447,0.0,1.0
2014-11-12,47.681,47.681,47.51,47.511,2423,36.1369421245906,36.1369421245906,36.0073429739162,36.0081008636863,3197.03484045992,0.0,1.0
2014-11-13,47.47,47.65,47.45,47.47,10145,35.9770273831152,36.1134475417198,35.9618695877147,35.9770273831152,13385.8516122435,0.0,1.0
2014-11-14,47.75,47.79,47.4201,47.45,16578,36.1892365187224,36.2195521095234,35.9392086835909,35.9618695877147,21873.8933492136,0.0,1.0
2014-11-17,47.49,47.56,47.356,47.56,4335,35.9921851785157,36.0452374624175,35.8906279493323,36.0452374624175,5719.82915121493,0.0,1.0
2014-11-18,47.62,47.6999,47.43,47.64,11363,36.090710848619,36.1512662412441,35.9467117923142,36.1058686440196,14992.9454775675,0.0,1.0
2014-11-19,47.59,47.59,47.08,47.49,17940,36.0679741555183,36.0679741555183,35.6814503728052,35.9921851785157,23670.9884596991,0.0,1.0
2014-11-20,47.4948,47.4948,47.4948,47.4948,513,35.9958230494118,35.9958230494118,35.9958230494118,35.9958230494118,676.879435887719,0.0,1.0
2014-11-21,48.17,48.66,48.0212,48.62,19521,36.5075502221331,36.8789162094457,36.3947762243533,36.8486006186446,25757.0437972011,0.0,1.0
2014-11-24,48.01,48.3,47.72,48.25,10318,36.386287858929,36.6060758922365,36.1664998256216,36.5681814037352,13614.1169970555,0.0,1.0
2014-11-25,47.46,48.0,47.38,47.9,11057,35.969448485415,36.3787089612288,35.9088173038129,36.3029199842262,14589.1928315994,0.0,1.0
2014-11-26,48.32,48.324,47.74,47.97,44850,36.621233687637,36.6242652467171,36.1816576210221,36.355972268128,59177.4711492478,0.0,1.0
2014-11-28,47.4799,47.51,47.4799,47.51,907,35.9845304918385,36.0073429739162,35.9845304918385,36.0073429739162,1196.74395389895,0.0,1.0
2014-12-01,46.76,47.0,46.625,47.0,39486,35.438925646397,35.6208191912032,35.3366105274436,35.6208191912032,52099.9247669833,0.0,1.0
2014-12-02,47.23,47.2499,46.67,46.67,4947,35.7951338383091,35.8102158447326,35.3707155670947,35.3707155670947,6527.33444315114,0.0,1.0
2014-12-03,47.0,47.23,46.8271,46.8271,14934,35.6208191912032,35.7951338383091,35.4897800499658,35.4897800499658,19704.7124669536,0.0,1.0
2014-12-04,47.23,47.33,46.92,47.33,8747,35.7951338383091,35.8709228153116,35.5601880096011,35.8709228153116,11541.2561904676,0.0,1.0
2014-12-05,47.0,47.24,46.59,46.6,44080,35.6208191912032,35.8027127360093,35.3100843854927,35.3176632831929,58161.4922688705,0.0,1.0
2014-12-08,46.4,46.79,46.0201,46.79,35717,35.1660853291878,35.4616623394978,34.8781630055551,35.4616623394978,47126.9060655003,0.0,1.0
2014-12-09,46.07,46.0797,45.57,45.75,45107,34.9159817050794,34.9233332358486,34.5370368200666,34.6734569786712,59516.5705937373,0.0,1.0
2014-12-10,45.815,46.36,45.54,46.36,11521,34.7227198137228,35.1357697383868,34.5143001269658,35.1357697383868,15201.4190660086,0.0,1.0
2014-12-11,45.73,45.9,45.49,45.89,42597,34.6582991832707,34.787140444175,34.4764056384645,34.7795615464748,56204.7433343257,0.0,1.0
2014-12-12,45.19,45.4,45.01,45.36,22112,34.2490387074568,34.4081955591622,34.1126185488522,34.3778799683612,29175.7467570161,0.0,1.0
2014-12-15,44.703,45.5,44.45,45.5,42113,33.8799463894544,34.4839845361648,33.6882002776379,34.4839845361648,55566.1280380886,0.0,1.0
2014-12-16,44.55,44.93,44.405,44.77,15160,33.7639892546405,34.0519873672502,33.6540952379867,33.9307250040461,20002.9088656097,0.0,1.0
2014-12-17,44.09,44.48,43.751,44.09,88806,34.1166149016096,34.418394892801,33.8542984477278,34.1166149016096,114766.853373113,0.925273,1.0
2014-12-18,44.7328,44.76,44.31,44.42,49730,34.6140102306809,34.6350574505794,34.2868497684355,34.3719672018484,64267.6803171512,0.0,1.0
2014-12-19,44.47,45.04,44.4,45.04,47172,34.4106569443089,34.8517200083578,34.3564913048643,34.8517200083578,60961.8945489775,0.0,1.0
2014-12-22,44.7001,45.018,44.58,44.84,68538,34.5887071391118,34.8346965216752,34.4957743777218,34.6969610385161,88573.8643389685,0.0,1.0
2014-12-23,44.33,44.85,44.06,44.5,29224,34.3023256654197,34.7046989870082,34.0934010561333,34.4338707897851,37767.116219353,0.0,1.0
2014-12-24,44.95,45.1399,44.32,44.79,70004,34.782078471929,34.9290221137937,34.2945877169276,34.6582712960556,90468.4233444974,0.0,1.0
2014-12-26,45.17,45.38,44.49,44.9,44162,34.9523133387549,35.1148102570887,34.426132841293,34.7433887294686,57071.9746263027,0.0,1.0
2014-12-29,44.87,45.14,44.67,44.67,27236,34.7201748839923,34.9290994932787,34.5654159141506,34.5654159141506,35197.9598053073,0.0,1.0
2014-12-30,44.57,45.1199,44.42,44.42,47454,34.4880364292297,34.9135462168096,34.3719672018484,34.3719672018484,61326.3322294409,0.0,1.0
2014-12-31,45.0,45.67,44.76,44.76,26028,34.8207682143895,35.3392107633593,34.6350574505794,34.6350574505794,33636.8225074363,0.0,1.0
2015-01-02,44.71,45.35,44.62,45.35,30395,34.5963677081189,35.0915964116125,34.5267261716902,35.0915964116125,39280.4372258157,0.0,1.0
2015-01-05,44.76,44.95,44.6,44.86,46554,34.6350574505794,34.782078471929,34.511250274706,34.7124369355002,60163.233249239,0.0,1.0
2015-01-06,44.795,44.92,44.31,44.87,201010,34.6621402703017,34.7588646264528,34.2868497684355,34.7201748839923,259771.695567073,0.0,1.0
2015-01-07,45.15,45.25,44.69,44.75,42167,34.9368374417707,35.0142169266916,34.5808918111348,34.6273195020873,54493.7718868554,0.0,1.0
2015-01-08,45.4901,45.83,45.47,45.57,31600,35.2000050699866,35.4630179392326,35.1844517935175,35.2618312784384,40837.6975270858,0.0,1.0
2015-01-09,45.6,45.83,45.18,45.82,72744,35.2850451239146,35.4630179392326,34.960051287247,35.4552799907406,94009.4135731118,0.0,1.0
2015-01-12,45.67,45.78,45.4,45.74,26373,35.3392107633593,35.4243281967722,35.1302861540729,35.3933764028039,34082.6771165137,0.0,1.0
2015-01-13,45.8,46.1,45.281,45.78,208251,35.4398040937564,35.671942548519,35.0382045670171,35.4243281967722,269129.473028897,0.0,1.0
2015-01-14,45.71,45.77,45.1601,45.62,15045,35.3701625573276,35.4165902482801,34.9446527697478,35.3005210208988,19443.1379523736,0.0,1.0
2015-01-15,45.66,46.0,45.51,46.0,27425,35.3314728148672,35.5945630635981,35.2154035874859,35.5945630635981,35442.2105911496,0.0,1.0
2015-01-16,45.92,45.92,45.2,45.28,64709,35.5326594756614,35.5326594756614,34.9755271842312,35.0374307721679,83625.52434431,0.0,1.0
2015-01-20,45.83,45.88,45.02,45.02,92525,35.4630179392326,35.5017076816931,34.8362441113736,34.8362441113736,119573.036825747,0.0,1.0
2015-01-21,46.12,46.15,45.28,45.52,13497,35.6874184455031,35.7106322909794,35.0374307721679,35.223141535978,17442.6077064265,0.0,1.0
2015-01-22,46.97,47.0,45.96,46.05,44969,36.3451440673305,36.3683579128068,35.5636112696298,35.6332528060585,58114.8867118836,0.0,1.0
2015-01-23,46.55,46.72,46.13,46.37,31387,36.0201502306629,36.1516953550283,35.6951563939952,35.8808671578053,40562.430768438,0.0,1.0
2015-01-26,46.45,46.67,46.172,46.67,15258,35.942770745742,36.1130056125679,35.727655777662,36.1130056125679,19718.4047110214,0.0,1.0
2015-01-27,46.43,46.5869,46.01,46.01,11902,35.9272948487578,36.0487032605987,35.6023010120902,35.6023010120902,15381.3378470688,0.0,1.0
2015-01-28,46.3,46.66,46.0301,46.6199,32665,35.8267015183607,36.1052676640758,35.6178542885593,36.0742384906226,42214.0313203246,0.0,1.0
2015-01-29,46.2767,46.71,45.99,46.71,27662,35.8086720983741,36.1439574065363,35.586825115106,36.1439574065363,35748.4933226028,0.0,1.0
2015-01-30,45.56,46.2699,45.55,45.74,14731,35.2540933299463,35.8034102933995,35.2463553814542,35.3933764028039,19037.3456415032,0.0,1.0
2015-02-02,46.31,46.3599,45.91,46.13,6789,35.8344394668528,35.8730518298283,35.5249215271693,35.6951563939952,8773.64330732232,0.0,1.0
2015-02-03,46.6,46.83,46.0,46.08,24378,36.0588399731233,36.2368127884413,35.5945630635981,35.6564666515348,31504.4743770664,0.0,1.0
2015-02-04,46.63,46.86,46.5,46.82,20416,36.0820538185996,36.2600266339176,35.9814604882024,36.2290748399492,26384.2541997779,0.0,1.0
2015-02-05,46.7875,46.7875,46.26,46.57,55957,36.2039265073499,36.2039265073499,35.7957497243924,36.035626127647,72315.0329279475,0.0,1.0
2015-02-06,45.99,47.0,45.8268,47.0,28644,35.586825115106,36.3683579128068,35.4605417957152,36.3683579128068,37017.563543223,0.0,1.0
2015-02-09,45.74,46.0699,45.4,45.97,8193,35.3933764028039,35.6486513235578,35.1302861540729,35.5713492181218,10588.0777164371,0.0,1.0
2015-02-10,45.84,46.05,45.6936,45.9,16780,35.4707558877247,35.6332528060585,35.3574723218006,35.5171835786772,21685.3343197627,0.0,1.0
2015-02-11,45.85,45.9708,45.48,45.9124,12725,35.4784938362168,35.5719682540012,35.1921897420096,35.5267786348074,16444.9272478534,0.0,1.0
2015-02-12,46.47,46.6299,46.19,46.26,46146,35.9582466427262,36.0819764391146,35.7415840849478,35.7957497243924,59635.9617115475,0.0,1.0
2015-02-13,46.9099,46.91,46.66,46.68,7210,36.2986389968931,36.298716376378,36.1052676640758,36.12074356106,9317.71516361672,0.0,1.0
2015-02-17,46.19,46.87,46.18,46.87,23196,35.7415840849478,36.2677645824096,35.7338461364557,36.2677645824096,29976.9377164013,0.0,1.0
2015-02-18,46.85,46.85,46.05,46.05,15127,36.2522886854255,36.2522886854255,35.6332528060585,35.6332528060585,19549.109192792,0.0,1.0
2015-02-19,46.49,46.7399,46.464,46.65,3561,35.9737225397104,36.1670938725276,35.9536038736309,36.0975297155837,4601.99496499849,0.0,1.0
2015-02-20,46.7201,46.8799,46.578,46.578,2623,36.1517727345133,36.2754251514168,36.0418164864407,36.0418164864407,3389.78736118816,0.0,1.0
2015-02-23,46.56,46.65,46.39,46.49,3985,36.027888179155,36.0975297155837,35.8963430547895,35.9737225397104,5149.94381789357,0.0,1.0
2015-02-24,47.06,47.172,46.8,46.81,10336,36.4147856037593,36.5014506268706,36.213598942965,36.2213368914571,13357.5456215177,0.0,1.0
2015-02-25,46.9601,47.13,46.9601,47.09,12357,36.3374834983233,36.4689512432039,36.3374834983233,36.4379994492355,15969.3489981709,0.0,1.0
2015-02-26,47.052,47.25,47.0065,47.25,5531,36.4085952449656,36.5618066251089,36.3733875793266,36.5618066251089,7147.88939944024,0.0,1.0
2015-02-27,47.23,47.37,47.08,47.13,9731,36.5463307281248,36.654662007014,36.4302615007435,36.4689512432039,12575.684640382,0.0,1.0
2015-03-02,47.3,47.3236,47.16,47.25,4648,36.6004963675694,36.6187579260107,36.4921650886801,36.5618066251089,6006.76006664223,0.0,1.0
2015-03-03,47.03,47.22,47.0001,47.22,10233,36.391571758283,36.5385927796327,36.3684352922917,36.5385927796327,13224.4354048946,0.0,1.0
2015-03-04,46.73,47.06,46.73,47.06,4805,36.1594333035204,36.4147856037593,36.1594333035204,36.4147856037593,6209.65622207745,0.0,1.0
2015-03-05,46.55,46.9799,46.55,46.93,18667,36.0201502306629,36.3528046363377,36.0201502306629,36.3141922733622,24123.9651815858,0.0,1.0
2015-03-06,46.3599,46.6,46.171,46.6,46058,35.8730518298283,36.0588399731233,35.7268819828128,36.0588399731233,59522.2364779278,0.0,1.0
2015-03-09,46.12,46.4435,45.95,46.43,22793,35.6874184455031,35.9377410792221,35.5558733211377,35.9272948487578,29456.127839711,0.0,1.0
2015-03-10,45.45,45.76,45.4,45.76,9245,35.1689758965334,35.408852299788,35.1302861540729,35.408852299788,11947.611191073,0.0,1.0
2015-03-11,45.5299,45.57,45.03,45.52,9200,35.2308021049851,35.2618312784384,34.8439820598657,35.223141535978,11889.456242063,0.0,1.0
2015-03-12,45.95,46.52,45.8412,46.52,4246,35.5558733211377,35.9969363851866,35.4716844415438,35.9969363851866,5487.24252215209,0.0,1.0
2015-03-13,45.2999,45.74,45.1101,45.74,2456,35.0528292896671,35.3933764028039,34.9059630272873,35.3933764028039,3173.96788375072,0.0,1.0
2015-03-16,45.61,45.9387,45.51,45.51,5039,35.2927830724067,35.5471294393416,35.2154035874859,35.2154035874859,6512.06195692992,0.0,1.0
2015-03-17,45.63,45.9399,45.32,45.9399,3220,35.3082589693909,35.5480579931607,35.0683825661362,35.5480579931607,4161.30968472203,0.0,1.0
2015-03-18,46.46,46.7289,45.56,45.77,15697,35.9505086942341,36.1585821291863,35.2540933299463,35.4165902482801,20285.7385469198,0.0,1.0
2015-03-19,46.03,46.26,45.9401,45.97,12840,35.6177769090744,35.7957497243924,35.5482127521305,35.5713492181218,16593.5454508792,0.0,1.0
2015-03-20,46.66,46.8,46.37,46.5085,7138,36.1052676640758,36.213598942965,35.8808671578053,35.9880377444207,9224.66724520059,0.0,1.0
2015-03-23,46.73,47.17,46.414,46.73,9034,36.1594333035204,36.4999030371722,35.9149141311705,36.1594333035204,11674.9290968257,0.0,1.0
2015-03-24,46.9871,47.26,46.9322,47.26,5526,36.358375959252,36.569544573601,36.3158946220304,36.569544573601,7141.42773843911,0.0,1.0
2015-03-25,46.9299,47.1399,46.6,47.13,9766,36.3141148938772,36.4766118122111,36.0588399731233,36.4689512432039,12620.9162673899,0.0,1.0
2015-03-26,46.4422,46.97,46.1,46.97,16765,35.9367351459182,36.3451440673305,35.671942548519,36.3451440673305,21665.9493367593,0.0,1.0
2015-03-27,46.48,46.79,46.48,46.55,1949,35.9659845912183,36.2058609944729,35.9659845912183,36.0201502306629,2518.75545823703,0.0,1.0
2015-03-30,47.5,47.5,47.1,47.43,5405,36.7552553374111,36.7552553374111,36.4457373977276,36.7010896979665,6985.05554221198,0.0,1.0
2015-03-31,47.27,47.63,47.09,47.63,15353,36.5772825220931,36.8558486678082,36.4379994492355,36.8558486678082,19841.1762700427,0.0,1.0
2015-04-01,47.4,47.78,47.35,47.78,6319,36.6778758524902,36.9719178951895,36.6391861100298,36.9719178951895,8166.24717321694,0.0,1.0
2015-04-02,48.3455,48.62,48.3,48.3,5116,37.409498882417,37.6219055685248,37.374291216778,37.374291216778,6611.57153634718,0.0,1.0
2015-04-06,49.12,49.419,49.0,49.0,9911,38.0088029931291,38.2401676530425,37.9159476112241,37.9159476112241,12808.3044364224,0.0,1.0
2015-04-07,49.05,49.28,48.75,48.91,24470,37.9546373536845,38.1326101690025,37.7224988989219,37.8463060747953,31623.368939487,0.0,1.0
2015-04-08,50.03,50.15,49.49,49.76,5807,38.712956305909,38.805811687814,38.2951070873363,38.5040316966226,7504.57308670212,0.0,1.0
2015-04-09,50.43,50.43,50.1,50.1,4218,39.0224742455924,39.0224742455924,38.7671219453536,38.7671219453536,5451.05722054583,0.0,1.0
2015-04-10,50.48,50.48,50.09,50.2,2760,39.0611639880529,39.0611639880529,38.7593839968615,38.8445014302745,3566.83687261888,0.0,1.0
2015-04-13,50.56,50.85,50.49,50.85,15244,39.1230675759896,39.3474680822601,39.068901936545,39.3474680822601,19700.3120602182,0.0,1.0
2015-04-14,50.55,50.87,50.22,50.87,13344,39.1153296274975,39.3629439792443,38.8599773272586,39.3629439792443,17244.8808797922,0.0,1.0
2015-04-15,50.3685,50.7699,50.299,50.6,4612,38.9748858623661,39.2854871148385,38.9211071203461,39.1540193699579,5960.23610743417,0.0,1.0
2015-04-16,50.85,51.325,50.46,50.86,10137,39.3474680822601,39.7150206356342,39.0456880910687,39.3552060307522,13100.3715136731,0.0,1.0
2015-04-17,50.23,50.85,50.11,50.85,108195,38.8677152757507,39.3474680822601,38.7748598938457,39.3474680822601,139823.882403261,0.0,1.0
2015-04-20,50.15,50.47,50.03,50.2,76338,38.805811687814,39.0534260395608,38.712956305909,38.8445014302745,98654.0555007177,0.0,1.0
2015-04-21,50.24,50.44,50.22,50.39,17305,38.8754532242428,39.0302121940845,38.8599773272586,38.9915224516241,22363.8087248804,0.0,1.0
2015-04-22,50.83,50.88,50.2,50.49,31815,39.3319921852759,39.3706819277363,38.8445014302745,39.068901936545,41115.548950134,0.0,1.0
2015-04-23,51.17,51.17,50.7,50.74,36142,39.5950824340069,39.5950824340069,39.2313988548788,39.2623506488471,46707.4703805042,0.0,1.0
2015-04-24,50.76,51.18,50.73,51.13,25330,39.2778265458313,39.6028203824989,39.254612700355,39.5641306400385,32734.7746316799,0.0,1.0
2015-04-27,51.19,51.48,51.15,51.15,28876,39.610558330991,39.8349588372615,39.5796065370227,39.5796065370227,37317.384613675,0.0,1.0
2015-04-28,51.45,51.99,51.41,51.93,6906,39.8117449917853,40.229594210358,39.7807931978169,40.1831665194054,8924.84617474856,0.0,1.0
2015-04-29,51.56,51.573,51.49,51.5555,1944,39.8968624251982,39.9069217582379,39.8426967857536,39.8933803483768,2512.29379723591,0.0,1.0
2015-04-30,51.1,51.56,51.045,51.56,29988,39.5409167945622,39.8968624251982,39.4983580778558,39.8968624251982,38754.4580203244,0.0,1.0
2015-05-01,51.02,51.59,51.0,51.59,13114,39.4790132066256,39.9200762706745,39.4635373096414,39.9200762706745,16947.6444737406,0.0,1.0
2015-05-04,51.41,51.59,51.24,51.59,21035,39.7807931978169,39.9200762706745,39.6492480734515,39.9200762706745,27184.2078317168,0.0,1.0
2015-05-05,50.52,51.34,50.49,51.34,21851,39.0921157820212,39.7266275583723,39.068901936545,39.7266275583723,28238.7509070998,0.0,1.0
2015-05-06,49.96,50.67,49.96,50.67,4721,38.6587906664644,39.2081850094025,38.6587906664644,39.2081850094025,6101.10031725861,0.0,1.0
2015-05-07,49.72,49.8499,49.67,49.79,12172,38.4730799026543,38.5735958535665,38.4343901601939,38.5272455420989,15730.2675411294,0.0,1.0
2015-05-08,50.65,50.758,50.35,50.35,4977,39.1927091124183,39.2762789561329,38.9605706576558,38.9605706576558,6431.93736051602,0.0,1.0
2015-05-11,50.18,50.61,50.18,50.61,8865,38.8290255332903,39.16175731845,38.8290255332903,39.16175731845,11456.5249549878,0.0,1.0
2015-05-12,50.19,50.26,50.0,50.04,4730,38.8367634817824,38.890929121227,38.6897424604327,38.7206942544011,6112.73130706062,0.0,1.0
2015-05-13,50.31,50.62,50.31,50.6,20681,38.9296188636874,39.1694952669421,38.9296188636874,39.1540193699579,26726.7222328374,0.0,1.0
2015-05-14,51.1491,51.31,50.54,50.54,7620,39.5789101216584,39.7034137128961,39.1075916790054,39.1075916790054,9847.57136570866,0.0,1.0
2015-05-15,51.47,51.73,50.9901,51.37,26678,39.8272208887694,40.0284075495637,39.4558767406342,39.7498414038486,34476.8384375822,0.0,1.0
2015-05-18,51.48,51.87,51.47,51.87,14720,39.8349588372615,40.1367388284529,39.8272208887694,40.1367388284529,19023.1299873007,0.0,1.0
2015-05-19,51.82,51.87,51.6,51.61,23175,40.0980490859925,40.1367388284529,39.9278142191666,39.9355521676587,29949.7987401966,0.0,1.0
2015-05-20,51.86,51.8799,51.55,51.78,4531,40.1290008799608,40.1443993974601,39.8891244767061,40.0670972920241,5855.55719921601,0.0,1.0
2015-05-21,51.36,51.53,51.174,51.53,20165,39.7421034553565,39.873648579722,39.5981776134037,39.873648579722,26059.8788175217,0.0,1.0
2015-05-22,51.6,51.65,51.3401,51.54,19248,39.9278142191666,39.966503961627,39.7267049378572,39.8813865282141,24874.810189916,0.0,1.0
2015-05-26,51.27,51.58,51.06,51.58,17741,39.6724619189277,39.9123383221824,39.5099650005939,39.9123383221824,22927.2655641781,0.0,1.0
2015-05-27,51.58,51.58,50.85,51.2,40135,39.9123383221824,39.9123383221824,39.3474680822601,39.6182962794831,51867.7528559996,0.0,1.0
2015-05-28,51.0,51.12,50.84,51.12,4564,39.4635373096414,39.5563926915464,39.339730133768,39.5563926915464,5898.2041618234,0.0,1.0
2015-05-29,50.96,51.09,50.73,51.09,8902,39.432585515673,39.5331788460702,39.254612700355,39.5331788460702,11504.3412463961,0.0,1.0
2015-06-01,50.98,50.99,50.78,50.8853,16300,39.4480614126572,39.4557993611493,39.2933024428155,39.3747830404372,21065.014863655,0.0,1.0
2015-06-02,50.94,50.98,50.14,50.5,39893,39.4171096186889,39.4480614126572,38.7980737393219,39.0766398850371,51555.0084635453,0.0,1.0
2015-06-03,50.48,50.74,50.31,50.678,6692,39.0611639880529,39.2623506488471,38.9296188636874,39.2143753681962,8648.28708390057,0.0,1.0
2015-06-04,50.03,50.44,49.73,50.09,45988,38.712956305909,39.0302121940845,38.4808178511464,38.7593839968615,59431.7732239121,0.0,1.0
2015-06-05,49.45,49.72,49.41,49.595,25837,38.264155293368,38.4730799026543,38.2332034993996,38.3763555465032,33389.9870571935,0.0,1.0
2015-06-08,49.25,49.75,49.035,49.75,51380,38.1093963235262,38.4962937481306,37.9430304309464,38.4962937481306,66400.0284475212,0.0,1.0
2015-06-09,48.58,48.93,48.57,48.91,15203,37.5909537745564,37.8617819717795,37.5832158260644,37.8463060747953,19647.3264400091,0.0,1.0
2015-06-10,49.36,49.5,49.36,49.5,4742,38.1945137569392,38.3028450358284,38.1945137569392,38.3028450358284,6128.23929346332,0.0,1.0
2015-06-11,49.235,49.75,49.14,49.75,6676,38.0977894007881,38.4962937481306,38.0242788901133,38.4962937481306,8627.60976869699,0.0,1.0
2015-06-12,49.18,49.18,48.77,48.77,3573,38.0552306840816,38.0552306840816,37.7379747959061,37.7379747959061,4617.50295140119,0.0,1.0
2015-06-15,48.75,48.789,48.48,48.69,17038,37.7224988989219,37.752676898041,37.5135742896356,37.6760712079694,22018.7560274205,0.0,1.0
2015-06-16,48.64,48.8578,48.23,48.71,6259,37.637381465509,37.8059139836666,37.3201255773334,37.6915471049536,8088.70724120347,0.0,1.0
2015-06-17,49.19,49.3999,48.54,49.25,12758,38.0629686325737,38.2253881714226,37.5600019805881,38.1093963235262,16487.5742104608,0.0,1.0
2015-06-18,49.73,50.16,49.3,49.38,40272,38.4808178511464,38.8135496363061,38.1480860659867,38.2099896539234,52044.8023674303,0.0,1.0
2015-06-19,49.6896,49.99,49.1,49.9,3592,38.4495565392384,38.6820045119406,37.9933270961449,38.6123629755119,4642.05726320544,0.0,1.0
2015-06-22,50.17,50.62,49.5501,50.62,8512,38.8212875847982,39.1694952669421,38.3416121577738,39.1694952669421,11000.3316883087,0.0,1.0
2015-06-23,50.25,50.65,50.15,50.65,10550,38.8831911727349,39.1927091124183,38.805811687814,39.1927091124183,13634.1047123657,0.0,1.0
2015-06-24,49.87,50.2,49.8548,49.93,9974,38.5891491300356,38.8445014302745,38.5773874483276,38.6355768209881,12889.7213650365,0.0,1.0
2015-06-25,49.57,49.7,49.57,49.62,10928,38.6418902131628,38.7432306555213,38.6418902131628,38.6808673063776,14018.4902190804,0.368159,1.0
2015-06-26,49.27,49.3499,48.9219,49.34,19105,38.408027653874,38.4703130488312,38.1366691309124,38.4625955843747,24507.9845932952,0.0,1.0
2015-06-29,47.8,48.33,47.79,48.33,29901,37.2621011133585,37.6752583014355,37.2543056947156,37.6752583014355,38357.1445864497,0.0,1.0
2015-06-30,48.32,48.62,47.94,48.62,35080,37.6674628827926,37.9013254420814,37.37123697436,37.9013254420814,45000.7903445588,0.0,1.0
2015-07-01,48.26,48.7625,48.07,48.16,9954,37.6206903709348,38.0124101577436,37.4725774167185,37.5427361845052,12769.0384005057,0.0,1.0
2015-07-02,48.64,50.14,47.7,49.34,6358,37.9169162793673,39.0862290758117,37.1841469269289,38.4625955843747,8156.07254876583,0.0,1.0
2015-07-06,46.7,50.85,46.59,48.74,32209,36.4046050626327,39.639703799462,36.3188554575601,37.994870465797,41317.8579306698,0.0,1.0
2015-07-07,45.715,45.85,44.7766,45.85,75905,35.6367563263009,35.7419944779809,34.9052342408454,35.7419944779809,97371.2939311215,0.0,1.0
2015-07-08,43.8,44.7031,43.63,44.56,39776,34.1439336561737,34.8479379138196,34.0114115392434,34.7363854730388,51024.8414123482,0.0,1.0
2015-07-09,45.5,45.933,45.1401,45.8953,32084,35.4691548254773,35.8066964527175,35.1885977085171,35.7773077244335,41157.5073379368,0.0,1.0
2015-07-10,46.59,46.83,46.24,46.24,45032,36.3188554575601,36.5059455049912,36.0460158050565,36.0460158050565,57767.2631355808,0.0,1.0
2015-07-13,47.03,47.4099,46.43,46.43,20252,36.6618538778505,36.9580018320966,36.1941287592727,36.1941287592727,25979.3616322122,0.0,1.0
2015-07-14,47.1973,47.3396,47.0,47.0,6009,36.7922712317472,36.9032000390366,36.6384676219216,36.6384676219216,7708.37369385559,0.0,1.0
2015-07-15,46.4,47.0299,46.4,46.96,85607,36.1707425033438,36.661775923664,36.1707425033438,36.6072859473497,109817.065536678,0.0,1.0
2015-07-16,47.15,47.3399,46.86,46.86,35644,36.755398901566,36.9034339015958,36.5293317609201,36.5293317609201,45724.2922189697,0.0,1.0
2015-07-17,47.41,47.5585,46.97,47.39,41589,36.958079786283,37.073841753131,36.6150813659927,36.9424889489971,53350.566409346,0.0,1.0
2015-07-20,47.2201,47.59,46.86,47.59,55432,36.8100447862532,37.0983973218563,36.5293317609201,37.0983973218563,71108.4324509573,0.0,1.0
2015-07-21,46.97,47.32,46.94,47.32,32461,36.6150813659927,36.8879210184964,36.5916951100638,36.8879210184964,41641.1247256193,0.0,1.0
2015-07-22,46.57,47.15,46.57,46.97,72213,36.3032646202742,36.755398901566,36.3032646202742,36.6150813659927,92635.1788241627,0.0,1.0
2015-07-23,46.42,46.78,46.13,46.25,59134,36.1863333406298,36.4669684117764,35.9602661999839,36.0538112236994,75857.3756053347,0.0,1.0
2015-07-24,45.62,46.29,45.46,46.22,6821,35.5626998491928,36.0849928982713,35.4379731509054,36.0304249677705,8750.01114424846,0.0,1.0
2015-07-27,44.03,44.71,43.8,44.71,83245,34.3232282849618,34.8533167526833,34.1439336561737,34.8533167526833,106787.080736397,0.0,1.0
2015-07-28,44.62,44.69,44.2548,44.33,25364,34.7831579848966,34.8377259153973,34.4984692960556,34.5570908442507,32537.0594726166,0.0,1.0
2015-07-29,44.96,45.8,44.1501,44.6611,48839,35.0482022187573,35.7030173847661,34.4168512628638,34.8151971555192,62650.9007878538,0.0,1.0
2015-07-30,44.84,44.9,44.13,44.35,72368,34.9546571950418,35.0014297068995,34.4011824713915,34.5726816815366,92834.0135591514,0.0,1.0
2015-07-31,44.71,45.23,44.51,44.55,80036,34.8533167526833,35.2586785221173,34.697408379824,34.7285900543959,102670.560319758,0.0,1.0
2015-08-03,44.18,44.59,43.6301,43.86,75148,34.4401595646063,34.7597717289677,34.0114894934298,34.1907061680315,96400.2107415309,0.0,1.0
2015-08-04,44.46,44.5599,44.18,44.23,5787,34.6584312866092,34.7363075188524,34.4401595646063,34.4791366578211,7423.59104116198,0.0,1.0
2015-08-05,44.64,44.988,44.48,44.62,82520,34.7987488221825,35.0700293909576,34.6740221238951,34.7831579848966,105857.047298546,0.0,1.0
2015-08-06,44.24,44.9,44.1275,44.63,106304,34.4869320764641,35.0014297068995,34.3992336167307,34.7909534035396,136367.275279019,0.0,1.0
2015-08-07,44.2,44.47,43.86,44.2,86354,34.4557504018922,34.6662267052522,34.1907061680315,34.4557504018922,110775.320678849,0.0,1.0
2015-08-10,45.328,45.36,44.76,44.87,103120,35.3350736248183,35.3600189644758,34.8922938458981,34.9780434509707,132282.824980927,0.0,1.0
2015-08-11,44.03,44.9,43.5,44.82,54957,34.3232282849618,35.0014297068995,33.9100710968849,34.9390663577558,70499.1001985725,0.0,1.0
2015-08-12,43.17,44.0,42.82,44.0,43081,33.6528222816671,34.299842029033,33.3799826291634,34.299842029033,55264.5110842058,0.0,1.0
2015-08-13,43.44,43.82,43.12,43.22,49943,33.8632985850271,34.1595244934596,33.6138451884523,33.6917993748819,64067.1172228706,0.0,1.0
2015-08-14,43.53,44.2,43.47,43.76,47691,33.9334573528137,34.4557504018922,33.886684840956,34.1127519816019,61178.2409441949,0.0,1.0
2015-08-17,43.23,43.58,42.7,42.9,70661,33.6995947935249,33.9724344460286,33.2864376054479,33.4423459783071,90644.2658647911,0.0,1.0
2015-08-18,42.61,43.14,42.26,43.14,79323,33.2162788376612,33.6294360257382,32.9434391851576,33.6294360257382,101755.92053881,0.0,1.0
2015-08-19,41.75,42.283,41.63,41.8,68741,32.5458728343665,32.9613686480364,32.452327810651,32.5848499275813,88181.2807604139,0.0,1.0
2015-08-20,41.13,41.83,41.02,41.83,43857,32.0625568785029,32.6082361835102,31.9768072734303,32.6082361835102,56259.9675638915,0.0,1.0
2015-08-21,39.721,40.48,39.4,40.48,75998,30.9641823917095,31.5558546667103,30.7139494532704,31.5558546667103,97490.5947721147,0.0,1.0
2015-08-24,37.24,38.3101,35.1,37.0,65628,29.0301390263906,29.864326775374,27.3619194367967,28.8430489789595,84187.909598994,0.0,1.0
2015-08-25,37.93,40.01,37.93,37.98,154381,29.568022912755,31.1894699904911,29.568022912755,29.6070000059698,198040.678853573,0.0,1.0
2015-08-26,39.74,40.02,38.68,38.68,77280,30.9789936871311,31.1972654091341,30.1526793109772,30.1526793109772,99135.1504511833,0.0,1.0
2015-08-27,40.51,41.0,40.0,40.96,123191,31.5792409226392,31.9612164361443,31.1816745718481,31.9300347615725,158029.998954862,0.0,1.0
2015-08-28,40.49,40.86,40.28,40.68,99407,31.5636500853533,31.8520805751429,31.3999462938511,31.7117630395696,127519.770974389,0.0,1.0
2015-08-31,40.01,40.58,39.96,40.58,8677,31.1894699904911,31.6338088531399,31.1504928972763,31.6338088531399,11130.8967451464,0.0,1.0
2015-09-01,39.25,39.5099,38.6,39.22,36171,30.597018173626,30.7996211041566,30.0903159618335,30.5736319176971,46400.3303179315,0.0,1.0
2015-09-02,39.24,39.5,38.94,39.5,74273,30.589222754983,30.7919036397,30.3553601956942,30.7919036397,95277.7565924009,0.0,1.0
2015-09-03,39.63,40.15,39.27,39.27,85796,30.8932440820586,31.2986058514926,30.6126090109119,30.6126090109119,110059.51563289,0.0,1.0
2015-09-04,38.36,38.69,38.04,38.36,88470,29.9032259144024,30.1604747296201,29.6537725178276,29.9032259144024,113489.735512632,0.0,1.0
2015-09-08,39.28,39.68,39.02,39.34,81562,30.6204044295549,30.9322211752734,30.4177235448379,30.6671769414127,104628.120355841,0.0,1.0
2015-09-09,39.84,40.34,39.545,39.97,106523,31.0569478735608,31.4467188057089,30.8269830235934,31.1582883159193,136648.209517487,0.0,1.0
2015-09-10,40.15,40.37,39.82,39.83,101160,31.2986058514926,31.4701050616377,31.0413570362748,31.0491524549178,129768.527686875,0.0,1.0
2015-09-11,40.71,40.71,40.0001,40.0001,5766,31.7351492954984,31.7351492954984,31.1817525260346,31.1817525260346,7396.65214158286,0.0,1.0
2015-09-14,40.11,40.31,39.89,40.31,48078,31.2674241769207,31.42333254978,31.0959249667756,31.42333254978,61674.686379296,0.0,1.0
2015-09-15,40.46,40.8499,40.04,40.06,104952,31.5402638294244,31.8442072023135,31.21285624642,31.2284470837059,134632.92326802,0.0,1.0
2015-09-16,41.51,41.51,40.9,40.9,19792,32.3587827869354,32.3587827869354,31.8832622497147,31.8832622497147,25389.2714509552,0.0,1.0
2015-09-17,40.86,41.845,40.84,41.09,68090,31.8520805751429,32.6199293114746,31.836489737857,32.031375203931,87346.1748734609,0.0,1.0
2015-09-18,40.95,41.63,40.75,41.03,85336,31.9222393429295,32.452327810651,31.7663309700703,31.9846026920732,109469.425451633,0.0,1.0
2015-09-21,41.025,41.35,40.85,41.0,62893,31.9807049827517,32.234056088648,31.8442851564999,31.9612164361443,80679.4386299984,0.0,1.0
2015-09-22,40.38,40.631,40.105,40.6,117211,31.4779004802807,31.673565488219,31.2635264675992,31.6493996904259,150358.82659852,0.0,1.0
2015-09-23,40.35,40.36,39.75,40.29,127612,31.4545142243518,31.4623096429948,30.9867891057741,31.407741712494,163701.278718639,0.0,1.0
2015-09-24,40.08,40.36,39.443,40.1,80735,31.2440379209918,31.4623096429948,30.7474697534352,31.2596287582778,103567.24083432,0.0,1.0
2015-09-25,39.82,40.49,39.702,40.086,158194,31.0413570362748,31.5636500853533,30.9493710962879,31.2487151721776,202932.013334297,0.0,1.0
2015-09-28,39.22,41.79,39.22,41.79,14724,30.5736319176971,32.5770545089383,30.5736319176971,32.5770545089383,18888.0170191928,0.0,1.0
2015-09-29,39.7,39.7,39.0091,39.0091,74189,30.9478120125593,30.9478120125593,30.409226538517,30.409226538517,95170.0009940842,0.0,1.0
2015-09-30,39.85,40.37,39.7501,40.06,114234,31.0647432922037,31.4701050616377,30.9868670599605,31.2284470837059,146539.916881994,0.0,1.0
2015-10-01,40.5,40.6299,40.0005,40.27,86790,31.5714455039962,31.6727079921683,31.1820643427803,31.3921508752081,111334.623546302,0.0,1.0
2015-10-02,40.9301,41.15,40.24,40.39,85040,31.90672645983,32.0781477157888,31.3687646192792,31.4856958989237,109089.715248041,0.0,1.0
2015-10-05,42.22,42.39,41.5,41.65,234518,32.9122575105857,33.0447796275161,32.3509873682925,32.4679186479369,300840.802452259,0.0,1.0
2015-10-06,41.96,42.14,41.7,42.08,218883,32.7095766258687,32.849894161442,32.5068957411517,32.8031216495842,280784.150313229,0.0,1.0
2015-10-07,42.67,42.884,42.1,42.3,122453,33.263051349519,33.4298733084784,32.8187124868702,32.9746208597294,157083.289055367,0.0,1.0
2015-10-08,42.53,42.96,42.0,42.0,111990,33.1539154885175,33.4891184901649,32.7407583004406,32.7407583004406,143661.303041253,0.0,1.0
2015-10-09,43.01,43.1899,42.53,43.15,103086,33.5280955833797,33.6683351647666,33.1539154885175,33.6372314443812,132239.209619703,0.0,1.0
2015-10-12,42.74,43.23,42.68,43.0,113687,33.3176192800197,33.6995947935249,33.270846768162,33.5203001647368,145838.222688195,0.0,1.0
2015-10-13,42.2001,42.84,42.2001,42.4,138309,32.8967446274862,33.3955734664494,32.8967446274862,33.052575046159,177423.441042349,0.0,1.0
2015-10-14,42.72,43.05,42.42,42.66,133625,33.3020284427338,33.5592772579516,33.068165883445,33.255255930876,171414.783631462,0.0,1.0
2015-10-15,43.5989,43.77,43.19,43.3896,116806,33.9871677872638,34.1205474002448,33.668413118953,33.8240096750666,149839.290678065,0.0,1.0
2015-10-16,43.6111,43.68,43.27,43.4496,129111,33.9966781980082,34.0503886324582,33.7307764680967,33.8707821869243,165624.203026691,0.0,1.0
2015-10-19,43.2,43.37,42.8901,43.2996,108730,33.676208537596,33.8087306545264,33.4346285138506,33.7538509072799,139479.359582779,0.0,1.0
2015-10-20,43.35,43.42,43.03,43.3471,85758,33.7931398172404,33.8477077477412,33.5436864206656,33.790879145834,110010.769052699,0.0,1.0
2015-10-21,42.75,43.7,42.6915,42.97,96612,33.3254146986627,34.0659794697441,33.2798114996014,33.4969139088079,123934.331720881,0.0,1.0
2015-10-22,43.43,43.53,43.16,43.16,14265,33.8555031663841,33.9334573528137,33.6450268630241,33.6450268630241,18299.2096426777,0.0,1.0
2015-10-23,43.56,43.6899,43.33,43.64,36188,33.9568436087426,34.0581060969147,33.7775489799545,34.0192069578863,46422.1379985432,0.0,1.0
2015-10-26,43.36,43.457,43.2619,43.27,7628,33.8009352358834,33.8765507967201,33.7244621789959,33.7307764680967,9785.23457093201,0.0,1.0
2015-10-27,42.88,43.31,42.72,42.86,163031,33.4267551410212,33.7619581426686,33.3020284427338,33.4111643037353,209136.939870689,0.0,1.0
2015-10-28,42.83,43.5299,42.74,43.22,168121,33.3877780478064,33.9333793986273,33.3176192800197,33.6917993748819,215666.416006772,0.0,1.0
2015-10-29,42.55,43.956,42.52,42.8,72270,33.1695063258035,34.2655421870039,33.1461200698746,33.3643917918775,92708.2986944488,0.0,1.0
2015-10-30,42.49,43.21,42.4671,43.21,12706,33.1227338139457,33.684003956239,33.1048823052533,33.684003956239,16299.317050113,0.0,1.0
2015-11-02,42.86,42.95,42.6936,42.775,3875,33.4111643037353,33.4813230715219,33.2814485375164,33.3449032452701,4970.86837471965,0.0,1.0
2015-11-03,43.33,43.45,42.75,42.8,4510,33.7775489799545,33.87109400367,33.3254146986627,33.3643917918775,5785.44938580275,0.0,1.0
2015-11-04,43.13,43.42,42.8305,43.42,92465,33.6216406070953,33.8477077477412,33.3881678187386,33.8477077477412,118614.540456375,0.0,1.0
2015-11-05,43.19,43.2999,42.7601,43.05,192612,33.668413118953,33.7540847698392,33.3332880714921,33.5592772579516,247083.586939743,0.0,1.0
2015-11-06,42.68,42.96,42.4345,42.68,155808,33.270846768162,33.4891184901649,33.0794692404773,33.270846768162,199871.241220211,0.0,1.0
2015-11-09,41.43,42.178,41.43,42.15,167117,32.2964194377917,32.8795167522853,32.2964194377917,32.857689580085,214378.480045942,0.0,1.0
2015-11-10,41.6,41.694,41.55,41.61,7182,32.4289415547221,32.5022184899659,32.3899644615073,32.436736973365,9213.10365606104,0.0,1.0
2015-11-11,41.94,41.94,41.5601,41.844,130364,32.6939857885828,32.6939857885828,32.3978378343366,32.6191497696103,167231.557368246,0.0,1.0
2015-11-12,41.46,41.92,41.24,41.92,98888,32.3198056937206,32.6783949512969,32.1483064835754,32.6783949512969,126853.995313362,0.0,1.0
2015-11-13,40.84,41.28,40.84,41.28,26678,31.836489737857,32.1794881581473,31.836489737857,32.1794881581473,34222.6649034247,0.0,1.0
2015-11-16,41.61,41.76,41.2,41.2,14468,32.436736973365,32.5536682530095,32.1171248090036,32.1171248090036,18559.6190052759,0.0,1.0
2015-11-17,41.52,41.7,41.378,41.49,130148,32.3665782055784,32.5068957411517,32.2558832608483,32.3431919496495,166954.471544003,0.0,1.0
2015-11-18,41.81,41.82,41.44,41.482,3105,32.5926453462243,32.6004407648672,32.3042148564347,32.3369556147351,3983.10872348504,0.0,1.0
2015-11-19,42.05,42.173,42.035,42.17,7295,32.7797353936554,32.8756190429638,32.7680422656909,32.8732804173709,9358.06059189157,0.0,1.0
2015-11-20,42.464,42.55,42.39,42.52,45793,33.102465725474,33.1695063258035,33.0447796275161,33.1461200698746,58743.4775441386,0.0,1.0
2015-11-23,42.21,42.4,42.06,42.06,20302,32.9044620919428,33.052575046159,32.7875308122983,32.7875308122983,26043.5018693054,0.0,1.0
2015-11-24,42.62,42.73,42.19,42.19,120292,33.2240742563042,33.3098238613768,32.8888712546568,32.8888712546568,154311.1480082,0.0,1.0
2015-11-25,42.43,42.5299,42.2901,42.2901,2794,33.0759613020879,33.1538375343311,32.9669033952729,32.9669033952729,3584.15644876561,0.0,1.0
2015-11-27,42.01,42.36,41.88,42.36,8252,32.7485537190835,33.0213933715872,32.647213276725,33.0213933715872,10585.7047298546,0.0,1.0
2015-11-30,41.74,42.025,41.57,41.8,89219,32.5380774157235,32.760246847048,32.4055552987932,32.5848499275813,114450.556264287,0.0,1.0
2015-12-01,42.18,42.18,41.949,42.08,14061,32.8810758360139,32.8810758360139,32.7010016653614,32.8031216495842,18037.5174753376,0.0,1.0
2015-12-02,41.71,42.13,41.71,42.08,39844,32.5146911597947,32.8420987427991,32.5146911597947,32.8031216495842,51112.0721347947,0.0,1.0
2015-12-03,41.58,41.85,41.47,41.6,14311,32.4133507174361,32.6238270207961,32.3276011123636,32.4289415547221,18358.2186608034,0.0,1.0
2015-12-04,42.16,42.47,41.58,41.58,216089,32.8654849987279,33.1071429766598,32.4133507174361,32.4133507174361,277199.993864464,0.0,1.0
2015-12-07,41.75,41.94,41.5015,41.8,96246,32.5458728343665,32.6939857885828,32.3521566810889,32.5848499275813,123464.825185359,0.0,1.0
2015-12-08,41.01,41.18,40.85,40.87,50334,31.9690118547873,32.1015339717177,31.8442851564999,31.8598759937858,64568.6938769391,0.0,1.0
2015-12-09,40.71,41.09,40.54,40.77,62139,31.7351492954984,32.031375203931,31.6026271785681,31.7819218073562,79712.2038546336,0.0,1.0
2015-12-10,40.36,40.681,40.26,40.42,38759,31.4623096429948,31.7125425814339,31.3843554565652,31.5090821548525,49720.2289898733,0.0,1.0
2015-12-11,39.23,39.665,39.19,39.665,83411,30.5814273363401,30.9205280473089,30.5502456617682,30.9205280473089,107000.026323546,0.0,1.0
2015-12-14,39.49,39.67,39.041,39.67,69171,30.7841082210571,30.9244257566304,30.4340939239881,30.9244257566304,88732.886799415,0.0,1.0
2015-12-15,40.31,40.5999,39.87,39.87,46806,31.42333254978,31.6493217362394,31.0803341294896,31.0803341294896,60042.9587476459,0.0,1.0
2015-12-16,40.66,40.88,40.311,40.66,96334,31.6961722022836,31.8676714124288,31.4241120916443,31.6961722022836,123577.712002644,0.0,1.0
2015-12-17,40.65,40.77,40.49,40.73,20516,31.6883767836407,31.7819218073562,31.5636500853533,31.7507401327844,26318.0220840641,0.0,1.0
2015-12-18,40.635,42.06,40.505,42.06,63002,31.6766836556762,32.7875308122983,31.5753432133177,32.7875308122983,80819.2643468614,0.0,1.0
2015-12-21,40.4499,40.47,39.13,40.04,46686,31.9878463657706,32.0037414782913,30.9440673102431,31.6636967825743,59036.2980303912,0.584261,1.0
2015-12-22,40.63,40.6311,40.35,40.42,35448,32.1302697371627,32.1311396189425,31.9088452841377,31.964201397394,44825.4014604231,0.0,1.0
2015-12-23,41.09,41.09,40.65,40.65,48364,32.4940384814181,32.4940384814181,32.1460857695216,32.1460857695216,61158.1955605929,0.0,1.0
2015-12-24,40.96,41.04,40.57,40.8,17127,32.391234271085,32.4544984005207,32.0828216400859,32.2647060122136,21657.7705600504,0.0,1.0
2015-12-28,40.81,40.8599,40.62,40.77,112944,32.2726140283931,32.3120750291286,32.1223617209832,32.2409819636752,142822.166061443,0.0,1.0
2015-12-29,41.11,41.138,40.91,41.0,31858,32.509854513777,32.5319969590795,32.3516941901877,32.4228663358029,40285.704122268,0.0,1.0
2015-12-30,40.96,41.0,40.86,40.95,43592,32.391234271085,32.4228663358029,32.3121541092904,32.3833262549056,55123.8123578979,0.0,1.0
2015-12-31,40.89,41.2699,40.89,41.16,24347,32.3358781578288,32.6363036924866,32.3358781578288,32.5493945946743,30787.7468223008,0.0,1.0
2016-01-04,40.07,40.1105,39.68,40.07,65180,31.6874208311127,31.7194482966396,31.3790082001136,31.6874208311127,82422.6942899564,0.0,1.0
2016-01-05,40.22,40.349,40.075,40.16,17059,31.8060410738047,31.9080544825198,31.6913748392025,31.7585929767279,21571.7818639516,0.0,1.0
2016-01-06,39.8,39.96,39.6157,39.75,30581,31.4739043942672,31.6004326531386,31.3281596560797,31.4343643133699,38670.8869911193,0.0,1.0
2016-01-07,38.55,39.3599,38.5,38.93,134915,30.4854023718342,31.125872602209,30.4458622909369,30.7859069866538,170605.366678881,0.0,1.0
2016-01-08,38.33,39.16,38.33,38.9239,14419,30.311426015886,30.9677913587815,30.311426015886,30.7810830967843,18233.3971918822,0.0,1.0
2016-01-11,38.27,38.5,37.93,38.5,38089,30.2639779188092,30.4458622909369,29.9951053687074,30.4458622909369,48165.050672141,0.0,1.0
2016-01-12,38.12,38.249,37.86,38.2,30573,30.1453576761172,30.2473710848323,29.9397492554512,30.2086218055529,38660.7706739312,0.0,1.0
2016-01-13,37.59,38.26,37.5717,38.19,15256,29.7262328186056,30.2560699026297,29.7117611489972,30.2007137893735,19291.816877686,0.0,1.0
2016-01-14,37.95,38.14,37.5625,37.65,21865,30.0109214010663,30.1611737084761,29.7044857741121,29.7736809156824,27649.1594146962,0.0,1.0
2016-01-15,36.4,36.7189,36.12,36.57,31286,28.7851788932494,29.0373655292125,28.5637544402244,28.9196151683003,39562.3874433196,0.0,1.0
2016-01-19,37.19,37.43,37.0953,37.41,64516,29.4099121714271,29.5997045597342,29.3350232582075,29.5838885273753,81583.0399633449,0.0,1.0
2016-01-20,36.52,36.77,35.9101,36.77,18330,28.880075087403,29.0777754918896,28.3977651806174,29.0777754918896,23179.0117572092,0.0,1.0
2016-01-21,36.98,37.2499,36.3214,36.46,128907,29.2438438316583,29.457281188342,28.7230218860788,28.8326269903262,163008.012470626,0.0,1.0
2016-01-22,37.47,37.58,37.22,37.22,12578,29.6313366244521,29.7183248024262,29.4336362199655,29.4336362199655,15905.3796989731,0.0,1.0
2016-01-25,37.0,37.6499,37.0,37.626,57345,29.2596598640172,29.7736018355206,29.2596598640172,29.7547016768517,72515.0261438717,0.0,1.0
2016-01-26,37.4,37.6599,37.16,37.16,27315,29.5759805111958,29.7815098517001,29.3861881228887,29.3861881228887,34540.9004990819,0.0,1.0
2016-01-27,36.83,37.362,36.81,37.07,58376,29.1252235889663,29.5459300497138,29.1094075566074,29.3150159772735,73818.7665214867,0.0,1.0
2016-01-28,37.4001,37.6799,37.2,37.36,37503,29.5760595913576,29.797325884059,29.4178201876065,29.5443484464779,47424.0304381134,0.0,1.0
2016-01-29,38.1,38.29,37.725,38.005,17478,30.1295416437583,30.2797939511681,29.8329910370284,30.0544154900534,22101.6239766778,0.0,1.0
2016-02-01,37.9401,38.17,37.81,38.09,54342,30.0030924650487,30.1848977570145,29.9002091745538,30.1216336275788,68717.6135793925,0.0,1.0
2016-02-02,37.14,37.9099,37.13,37.77,63752,29.3703720905297,29.9792102561867,29.3624640743503,29.868577109836,80616.9316718826,0.0,1.0
2016-02-03,37.69,37.8797,36.7801,37.18,185647,29.8053129804003,29.9553280473247,29.0857625882308,29.4020041552476,234757.992127148,0.0,1.0
2016-02-04,37.83,38.133,37.6701,37.95,20425,29.9160252069128,30.1556380971505,29.7895760282031,30.0109214010663,25828.2223208401,0.0,1.0
2016-02-05,37.39,37.51,37.34,37.46,15112,29.5680724950163,29.6629686891699,29.528532414119,29.6234286082726,19109.7231683004,0.0,1.0
2016-02-08,36.94,37.3599,36.82,37.22,15532,29.2122117669405,29.5442693663162,29.1173155727869,29.4336362199655,19640.8298206751,0.0,1.0
2016-02-09,36.47,36.93,36.2,36.93,12669,28.8405350065056,29.204303750761,28.6270185696601,29.204303750761,16020.4528069877,0.0,1.0
2016-02-10,36.68,37.47,36.2103,36.2103,137707,29.0066033462744,29.6313366244521,28.635163826325,28.635163826325,174135.961377524,0.0,1.0
2016-02-11,36.2,37.7194,36.0,36.0,12225,28.6270185696601,29.8285625479679,28.4688582460708,28.4688582460708,15458.9972030487,0.0,1.0
2016-02-12,36.34,36.34,35.74,36.12,152136,28.7377307961726,28.7377307961726,28.2632498254048,28.5637544402244,192382.003965892,0.0,1.0
2016-02-16,36.81,36.955,36.65,36.82,29830,29.1094075566074,29.2240737912097,28.982879297736,29.1173155727869,37721.2177150875,0.0,1.0
2016-02-17,37.43,37.49,36.98,36.98,19272,29.5997045597342,29.647152656811,29.2438438316583,29.2438438316583,24370.2081061068,0.0,1.0
2016-02-18,37.28,37.56,36.91,37.25,64912,29.4810843170422,29.7025087700672,29.1884877184021,29.4573602685038,82083.7976641555,0.0,1.0
2016-02-19,37.43,37.55,37.19,37.27,39427,29.5997045597342,29.6946007538878,29.4099121714271,29.4731763008628,49857.0047218489,0.0,1.0
2016-02-22,38.05,38.13,37.88,37.88,8743,30.090001562861,30.1532656922967,29.9555652878101,29.9555652878101,11055.8701469329,0.0,1.0
2016-02-23,37.49,38.0,37.49,37.75,11634,29.647152656811,30.0504614819637,29.647152656811,29.852761077477,14711.6542707786,0.0,1.0
2016-02-24,37.54,37.58,36.9901,37.1,5768,29.6866927377083,29.7183248024262,29.2518309279996,29.3387400258119,7293.86469261228,0.0,1.0
2016-02-25,37.75,37.76,37.3401,37.37,18358,29.852761077477,29.8606690936565,29.5286114942808,29.5522564626574,23214.4188673676,0.0,1.0
2016-02-26,37.15,37.66,37.15,37.66,16411,29.3782801067092,29.7815889318619,29.3782801067092,29.7815889318619,20752.3601717164,0.0,1.0
2016-02-29,37.7,37.92,37.5748,37.6,68642,29.8132209965797,29.9871973525279,29.7142126340128,29.7341408347851,86800.5305531021,0.0,1.0
2016-03-01,38.55,38.9299,37.56,37.56,132429,30.4854023718342,30.785827906492,29.7025087700672,29.7025087700672,167461.721112682,0.0,1.0
2016-03-02,38.97,38.99,38.3,38.3,168048,30.8175390513717,30.8333550837306,30.2877019673476,30.2877019673476,212503.358853001,0.0,1.0
2016-03-03,39.1501,39.405,38.7988,38.7988,161236,30.9599624227638,31.1615377551784,30.6821538143792,30.6821538143792,203889.314767343,0.0,1.0
2016-03-04,40.11,40.365,39.426,39.5668,113322,31.7190528958306,31.9207073084069,31.1781445891552,31.2894894569621,143300.16204858,0.0,1.0
2016-03-07,39.94,40.17,39.5244,39.62,88518,31.5846166207797,31.7665009929074,31.2559594683612,31.3315601030368,111934.520606909,0.0,1.0
2016-03-08,39.15,39.53,39.1201,39.48,78413,30.959883342602,31.2603879574217,30.9362383742254,31.2208478765243,99156.3474587044,0.0,1.0
2016-03-09,39.44,39.8932,39.44,39.7,84375,31.1892158118065,31.5476071050598,31.1892158118065,31.3948242324726,106695.532843128,0.0,1.0
2016-03-10,39.65,39.99,39.42,39.76,43704,31.3552841515752,31.624156701677,31.1733997794476,31.4422723295493,55265.4407985311,0.0,1.0
2016-03-11,40.53,40.56,40.07,40.07,27187,32.0511895753681,32.0749136239065,31.6874208311127,31.6874208311127,34379.0394240725,0.0,1.0
2016-03-14,40.09,40.3399,40.03,40.04,50117,31.7032368634717,31.9008581877965,31.6557887663949,31.6636967825743,63374.9335644329,0.0,1.0
2016-03-15,39.75,39.7699,39.4201,39.69,46763,31.4343643133699,31.450101265567,31.1734788596094,31.3869162162931,59133.6675833266,0.0,1.0
2016-03-16,40.42,40.5,39.49,39.49,102729,31.964201397394,32.0274655268297,31.2287558927038,31.2287558927038,129904.893551901,0.0,1.0
2016-03-17,40.66,41.2599,40.37,40.4,57805,32.1539937857011,32.6283956763072,31.9246613164966,31.948385365035,73096.7143821867,0.0,1.0
2016-03-18,41.11,41.56,41.0699,41.56,56649,32.509854513777,32.8657152418529,32.4781433688973,32.8657152418529,71634.9065485078,0.0,1.0
2016-03-21,41.16,41.26,40.9601,41.26,3321,32.5493945946743,32.628474756469,32.3913133512468,32.628474756469,4199.53617270551,0.0,1.0
2016-03-22,41.09,41.3999,40.775,40.88,103737,32.4940384814181,32.7391079028197,32.2449359717649,32.3279701416493,131179.5495176,0.0,1.0
2016-03-23,40.58,40.83,40.5,40.7499,35393,32.0907296562654,32.288430060752,32.0274655268297,32.2250868511545,44755.8517797549,0.0,1.0
2016-03-24,40.54,40.57,39.5,40.32,79420,32.0590975915475,32.0828216400859,31.2366639088833,31.8851212355993,100429.738884755,0.0,1.0
2016-03-28,40.26,40.6,40.26,40.28,21521,31.8376731385225,32.1065456886243,31.8376731385225,31.8534891708815,27214.1577756084,0.0,1.0
2016-03-29,40.75,40.84,40.0201,40.47,14220,32.2251659313163,32.2963380769315,31.6479598303772,32.0037414782913,17981.7538018285,0.0,1.0
2016-03-30,41.3,41.4099,41.11,41.11,28455,32.6601068211868,32.7470159189991,32.509854513777,32.509854513777,35982.4756983846,0.0,1.0
2016-03-31,41.25,41.5351,40.9575,41.37,60676,32.6205667402895,32.846024281566,32.3892572670402,32.7154629344431,76727.2077130622,0.0,1.0
2016-04-01,41.14,41.52,40.72,40.75,66646,32.5335785623154,32.834083177135,32.2014418827779,32.2251659313163,84276.5094146737,0.0,1.0
2016-04-04,41.0,41.3399,40.84,41.09,35240,32.4228663358029,32.6916598057429,32.2963380769315,32.4940384814181,44562.3772135327,0.0,1.0
2016-04-05,40.49,40.71,40.44,40.55,21398,32.0195575106502,32.1935338665984,31.9800174297529,32.067005607727,27058.6193988415,0.0,1.0
2016-04-06,41.02,41.02,40.48,40.49,11422,32.4386823681618,32.4386823681618,32.0116494944708,32.0195575106502,14443.5718652943,0.0,1.0
2016-04-07,40.38,40.94,40.31,40.75,30988,31.9325693326761,32.3754182387261,31.8772132194199,32.2251659313163,39185.5546280634,0.0,1.0
2016-04-08,40.97,41.19,40.76,40.92,123091,32.3991422872645,32.5731186432127,32.2330739474957,32.3596022063672,155653.449874885,0.0,1.0
2016-04-11,41.18,41.54,41.165,41.27,40324,32.5652106270332,32.8498992094939,32.553348602764,32.6363827726484,50991.2967865634,0.0,1.0
2016-04-12,41.54,41.69,41.151,41.3,36537,32.8498992094939,32.9685194521859,32.5422773801128,32.6601068211868,46202.4851376518,0.0,1.0
2016-04-13,41.95,42.006,41.72,41.72,5528,33.174127872852,33.218412763457,32.9922435007243,32.9922435007243,6990.3751769696,0.0,1.0
2016-04-14,41.9401,42.1099,41.79,41.79,44556,33.1662989368343,33.3005770515616,33.0475996139806,33.0475996139806,56342.8285790626,0.0,1.0
2016-04-15,41.78,41.97,41.73,41.9,7725,33.0396915978011,33.1899439052109,33.0001515169038,33.1345877919547,9768.56878474859,0.0,1.0
2016-04-18,42.0001,42.19,41.666,41.666,43161,33.2137470339111,33.3639202611591,32.9495402133552,32.9495402133552,54578.7957693895,0.0,1.0
2016-04-19,42.67,42.74,42.205,42.44,19386,33.7435050377734,33.7988611510296,33.3757822854283,33.5616206656457,24514.365626037,0.0,1.0
2016-04-20,42.42,42.59,41.7,41.7,6965,33.5458046332868,33.6802409083377,32.9764274683654,32.9764274683654,8807.51865188012,0.0,1.0
2016-04-21,42.05,42.1799,41.7801,42.09,9011,33.2532080346466,33.3559331648179,33.0397706779629,33.2848400993645,11394.7667727339,0.0,1.0
2016-04-22,41.62,42.07,41.62,41.78,25205,32.9131633389297,33.2690240670055,32.9131633389297,33.0396915978011,31872.7218407234,0.0,1.0
2016-04-25,41.66,41.8,41.46,41.65,25960,32.9447954036475,33.05550763016,32.7866350800582,32.9368873874681,32827.4492753493,0.0,1.0
2016-04-26,41.77,41.8899,41.545,41.68,19747,33.0317835816216,33.1266006956134,32.8538532175837,32.9606114360064,24970.8644391496,0.0,1.0
2016-04-27,41.97,42.0,41.47,41.47,8064,33.1899439052109,33.2136679537493,32.7945430962377,32.7945430962377,10197.2477255939,0.0,1.0
2016-04-28,41.72,41.9,41.175,41.8499,69142,32.9922435007243,33.1345877919547,32.5612566189435,33.0949686308955,87432.8003773576,0.0,1.0
2016-04-29,41.48,41.94,41.42,41.94,5907,32.8024511124172,33.1662198566725,32.7550030153404,33.1662198566725,7469.63570375532,0.0,1.0
2016-05-02,41.64,41.66,41.3201,41.4775,7534,32.9289793712886,32.9447954036475,32.6760019337075,32.8004741083723,9527.04171188296,0.0,1.0
2016-05-03,40.87,41.26,40.68,41.26,9035,32.3200621254699,32.628474756469,32.16980981806,32.628474756469,11425.1157242982,0.0,1.0
2016-05-04,40.42,40.6999,40.0201,40.6999,4370,31.964201397394,32.1855467702572,31.6479598303772,32.1855467702572,5526.0382639937,0.0,1.0
2016-05-05,40.24,40.72,40.1599,40.41,25786,31.8218571061636,32.2014418827779,31.7585138965661,31.9562933812145,32607.4193765084,0.0,1.0
2016-05-06,40.33,40.5699,40.005,40.005,19416,31.8930292517788,32.0827425599241,31.6360187259462,31.6360187259462,24552.3018154924,0.0,1.0
2016-05-09,39.99,40.139,39.79,40.07,66361,31.624156701677,31.741986142751,31.4659963780877,31.6874208311127,83916.1156148481,0.0,1.0
2016-05-10,40.47,40.55,40.14,40.14,25402,32.0037414782913,32.067005607727,31.742776944369,31.742776944369,32121.8361514801,0.0,1.0
2016-05-11,40.51,40.62,40.29,40.2984,11260,32.0353735430091,32.1223617209832,31.8613971870609,31.8680399206517,14238.7164422355,0.0,1.0
2016-05-12,40.42,40.49,39.959,40.2,12111,31.964201397394,32.0195575106502,31.5996418515207,31.7902250414458,15314.8396831185,0.0,1.0
2016-05-13,39.9,40.2699,39.78,40.2699,6870,31.5529845560618,31.8455020745402,31.4580883619083,31.8455020745402,8687.38738527157,0.0,1.0
2016-05-16,39.97,40.3999,39.58,39.58,32247,31.6083406693181,31.9483062848732,31.299928038319,31.299928038319,40777.6100455389,0.0,1.0
2016-05-17,40.08,40.3199,39.885,40.12,12878,31.6953288472922,31.8850421554375,31.5411225317926,31.72696091201,16284.7415935265,0.0,1.0
2016-05-18,39.77,40.12,39.6101,39.63,11381,31.4501803457288,31.72696091201,31.3237311670192,31.3394681192163,14391.7257397053,0.0,1.0
2016-05-19,39.36,39.7099,39.2501,39.7099,8353,31.1259516823708,31.4026531684902,31.0390425845585,31.4026531684902,10562.6996840136,0.0,1.0
2016-05-20,39.83,39.9099,39.5099,39.63,14606,31.4976284428056,31.5608134920795,31.2444928449009,31.3394681192163,18469.8661061538,0.0,1.0
2016-05-23,39.74,39.9,39.64,39.83,6620,31.4264562971904,31.5529845560618,31.3473761353958,31.4976284428056,8371.25247314378,0.0,1.0
2016-05-24,40.02,40.1299,39.785,39.9899,6353,31.6478807502154,31.7347898480277,31.462042369998,31.6240776215152,8033.6203869913,0.0,1.0
2016-05-25,40.13,40.3099,40.0,40.0,4596,31.7348689281895,31.8771341392581,31.6320647178565,31.6320647178565,5811.82422455722,0.0,1.0
2016-05-26,40.42,40.43,40.116,40.116,6491,31.964201397394,31.9721094135734,31.7237977055383,31.7237977055383,8208.12685848583,0.0,1.0
2016-05-27,40.31,40.56,40.1593,40.32,32269,31.8772132194199,32.0749136239065,31.7580394155953,31.8851212355993,40805.4299178061,0.0,1.0
2016-05-31,40.51,40.82,40.1,40.82,4925,32.0353735430091,32.2805220445725,31.7111448796511,32.2805220445725,6227.8577689174,0.0,1.0
2016-06-01,40.7354,40.7354,40.2501,40.3764,2674,32.2136202276943,32.2136202276943,31.8298442025049,31.9297224468515,3381.3790201188,0.0,1.0
2016-06-02,40.82,40.88,40.66,40.88,2082,32.2805220445725,32.3279701416493,32.1539937857011,32.3279701416493,2632.77154820021,0.0,1.0
2016-06-03,41.22,41.365,40.81,40.89,17103,32.5968426917511,32.7115089263533,32.2726140283931,32.3358781578288,21627.4216084861,0.0,1.0
2016-06-06,41.57,41.67,41.28,41.5,21116,32.8736232580323,32.952703419827,32.6442907888279,32.8182671447761,26702.0192179614,0.0,1.0
2016-06-07,41.87,41.9772,41.6999,41.7,28066,33.1108637434163,33.1956376768601,32.9763483882036,32.9764274683654,35490.5697751137,0.0,1.0
2016-06-08,42.14,42.19,41.94,41.94,14157,33.3243801802618,33.3639202611591,33.1662198566725,33.1662198566725,17902.0878039723,0.0,1.0
2016-06-09,41.8,41.82,41.5501,41.73,31513,33.05550763016,33.0713236625189,32.8578863058352,33.0001515169038,39849.4379435317,0.0,1.0
2016-06-10,40.99,41.22,40.85,41.0429,10188,32.4149583196234,32.5968426917511,32.3042460931109,32.4567917252128,12883.1299390315,0.0,1.0
2016-06-13,40.5,40.84,40.31,40.31,15860,32.0274655268297,32.2963380769315,31.8772132194199,31.8772132194199,20055.5988253867,0.0,1.0
2016-06-14,40.373,40.3899,40.0101,40.1,9042,31.9270337213505,31.9403982686938,31.6400518141977,31.7111448796511,11433.9675018378,0.0,1.0
2016-06-15,40.5,40.81,40.49,40.77,18414,32.0274655268297,32.2726140283931,32.0195575106502,32.2409819636752,23285.2330876842,0.0,1.0
2016-06-16,40.37,40.505,39.88,39.99,10539,31.9246613164966,32.0314195349194,31.5371685237029,31.624156701677,13326.983355659,0.0,1.0
2016-06-17,40.4,40.57,40.26,40.28,16413,31.948385365035,32.0828216400859,31.8376731385225,31.8534891708815,20754.8892510134,0.0,1.0
2016-06-20,41.05,41.22,40.81,40.81,5735,32.4624064167002,32.5968426917511,32.2726140283931,32.2726140283931,7252.13488421141,0.0,1.0
2016-06-21,41.3399,41.3399,41.0413,41.18,1327,32.6916598057429,32.6916598057429,32.4555264426241,32.5652106270332,1678.04411357429,0.0,1.0
2016-06-22,40.7,40.94,40.7,40.94,2074,32.5509263774083,32.7428728720171,32.5509263774083,32.7428728720171,2593.22266350568,0.461937,1.0
2016-06-23,41.27,41.2815,40.99,40.99,4860,33.0067993021042,33.0159967383042,32.7828617250606,32.7828617250606,6076.69341592941,0.0,1.0
2016-06-24,39.5399,40.0,39.4,39.6,19234,31.623105009093,31.9910824347993,31.5112161982773,31.6711716104513,24049.2018851824,0.0,1.0
2016-06-27,38.81,39.3,38.67,39.28,107995,31.039347732364,31.4312384921903,30.9273789438422,31.4152429509729,135031.379722901,0.0,1.0
2016-06-28,39.98,40.05,39.62,39.75,54849,31.9750868935819,32.0310712878428,31.6871671516687,31.7911381695818,68580.3615576774,0.0,1.0
2016-06-29,40.77,41.12,40.5304,40.5304,140179,32.6069107716692,32.8868327429737,32.4152841878847,32.4152841878847,175272.5938995,0.0,1.0
2016-06-30,41.2386,41.3699,40.891,40.95,6267,32.9816863023928,33.0866970304851,32.7036837960344,32.7508706426258,7835.93367029418,0.0,1.0
2016-07-01,41.61,41.62,41.3204,41.35,82375,33.2787235028,33.2867212734087,33.047108065972,33.0707814669738,102997.452703124,0.0,1.0
2016-07-05,41.07,41.108,40.7301,41.108,19957,32.8468438899302,32.8772354182432,32.5749996669405,32.8772354182432,24953.2038069348,0.0,1.0
2016-07-06,40.98,41.0099,40.43,40.43,3546,32.7748639544519,32.7987772885719,32.3349865709734,32.3349865709734,4433.73556643738,0.0,1.0
2016-07-07,40.95,41.4999,40.7101,41.1724,9900,32.7508706426258,33.1906680483982,32.5590041257231,32.9287410609633,12378.4495509673,0.0,1.0
2016-07-08,41.67,41.7399,41.3125,41.5599,5519,33.3267101264522,33.382614543007,33.0407898271911,33.2386546720504,6900.6730375544,0.0,1.0
2016-07-11,41.78,41.9399,41.6,41.6,54520,33.4146856031479,33.542569955181,33.2707257321913,33.2707257321913,68168.9969210846,0.0,1.0
2016-07-12,42.06,42.177,41.922,41.98,37095,33.6386231801915,33.7321970963132,33.5282539457914,33.5746410153218,46381.6753629427,0.0,1.0
2016-07-13,41.88,42.15,41.8,42.15,35429,33.4946633092349,33.7106031156697,33.4306811443653,33.7106031156697,44298.5948627496,0.0,1.0
2016-07-14,42.35,42.45,42.1701,42.45,7929,33.8705585278437,33.9505362339307,33.7266786345932,33.9505362339307,9914.0127767293,0.0,1.0
2016-07-15,42.07,42.07,41.821,41.821,3653,33.6466209508001,33.6466209508001,33.4474764626435,33.4474764626435,4567.522849463,0.0,1.0
2016-07-18,42.18,42.297,41.99,42.04,115676,33.7345964274958,33.8281703436176,33.5826387859305,33.6226276389741,144635.306086636,0.0,1.0
2016-07-19,41.91,42.25,41.7201,42.25,50140,33.5186566210609,33.7905808217567,33.3667789572017,33.7905808217567,62692.4707561114,0.0,1.0
2016-07-20,42.19,42.3286,41.8698,41.8698,14694,33.7425941981045,33.8534432987411,33.486505583214,33.486505583214,18372.6199698903,0.0,1.0
2016-07-21,42.11,42.438,42.11,42.22,43250,33.6786120332349,33.9409389092003,33.6786120332349,33.7665875099306,54077.5700080139,0.0,1.0
2016-07-22,42.56,42.71,42.41,42.41,10196,34.0385117106264,34.1584782697569,33.9185451514959,33.9185451514959,12748.5526890569,0.0,1.0
2016-07-25,42.45,42.51,42.18,42.34,68181,33.9505362339307,33.9985228575829,33.7345964274958,33.862560757235,85250.0069529803,0.0,1.0
2016-07-26,42.37,42.7099,42.303,42.7099,85711,33.8865540690611,34.1583982920508,33.8329690059829,34.1583982920508,107168.615097269,0.0,1.0
2016-07-27,42.53,42.749,42.301,42.38,23134,34.0145183988003,34.1896695751309,33.8313694518611,33.8945518396698,28925.5607991999,0.0,1.0
2016-07-28,42.5776,42.72,42.13,42.72,33217,34.0525877868977,34.1664760403656,33.6946075744523,34.1664760403656,41532.8241145942,0.0,1.0
2016-07-29,42.9699,42.99,42.65,42.65,7549,34.366340327877,34.3824158468005,34.1104916461047,34.1104916461047,9438.88036972247,0.0,1.0
2016-08-01,42.77,43.09,42.73,42.99,12858,34.2064648934091,34.4623935528875,34.1744738109743,34.3824158468005,16076.9802349836,0.0,1.0
2016-08-02,42.47,42.86,42.32,42.77,21527,33.9665317751481,34.2784448288874,33.8465652160176,34.2064648934091,26916.2508569368,0.0,1.0
2016-08-03,42.73,42.86,42.415,42.46,31481,34.1744738109743,34.2784448288874,33.9225440368003,33.9585340045394,39362.2192236367,0.0,1.0
2016-08-04,43.17,43.42,42.87,42.8893,45036,34.5263757177571,34.7263199829746,34.2864425994961,34.3018782967709,56310.692320946,0.0,1.0
2016-08-05,43.42,43.55,43.17,43.55,10799,34.7263199829746,34.8302910008877,34.5263757177571,34.8302910008877,13502.5127980703,0.0,1.0
2016-08-08,43.6,43.81,43.52,43.81,7479,34.8702798539312,35.0382330367139,34.8062976890616,35.0382330367139,9351.35597895805,0.0,1.0
2016-08-09,44.12,44.13,43.69,43.79,7915,35.2861639255836,35.2941616961923,34.9422597894095,35.0222374954965,9896.50789857641,0.0,1.0
2016-08-10,43.93,44.25,43.6201,44.1999,30192,35.1342062840183,35.3901349434967,34.8863553728547,35.3500661127471,37750.5200851319,0.0,1.0
2016-08-11,44.33,44.38,43.91,43.94,36275,35.4541171083663,35.4941059614098,35.1182107428009,35.142204054627,45356.3896425596,0.0,1.0
2016-08-12,43.85,44.46,43.7701,44.46,23005,35.0702241191487,35.5580881262794,35.0063219319852,35.5580881262794,28764.2658505054,0.0,1.0
2016-08-15,44.27,44.35,44.114,44.114,7564,35.4061304847141,35.4701126495837,35.2813652632184,35.2813652632184,9457.63559631484,0.0,1.0
2016-08-16,44.17,44.27,44.0001,44.27,18860,35.3261527786271,35.4061304847141,35.1902706559853,35.4061304847141,23581.5715688125,0.0,1.0
2016-08-17,43.85,44.15,43.47,43.79,29413,35.0702241191487,35.3101572374097,34.7663088360181,35.0222374954965,36776.4986507679,0.0,1.0
2016-08-18,44.42,44.52,43.92,44.3199,66291,35.5260970438446,35.6060747499316,35.1262085134096,35.4460393600515,82886.8484023409,0.0,1.0
2016-08-19,44.01,44.01,43.55,43.92,1182,35.1981884488879,35.1981884488879,34.8302910008877,35.1262085134096,1477.91185547913,0.0,1.0
2016-08-22,43.48,43.67,43.321,43.67,17989,34.7743066066268,34.9262642481921,34.6471420539485,34.9262642481921,22492.5180780153,0.0,1.0
2016-08-23,43.3,43.655,43.16,43.55,13466,34.6303467356702,34.9142675922791,34.5183779471484,34.8302910008877,16837.1920861946,0.0,1.0
2016-08-24,43.41,43.43,43.21,43.39,39163,34.7183222123659,34.7343177535833,34.5583668001919,34.7023266711485,48967.3959358115,0.0,1.0
2016-08-25,43.32,43.4099,43.32,43.38,5359,34.6463422768876,34.7182422346598,34.6463422768876,34.6943289005398,6700.61728723575,0.0,1.0
2016-08-26,43.07,44.01,43.05,43.47,51704,34.4463980116701,35.1981884488879,34.4304024704527,34.7663088360181,64648.0157154763,0.0,1.0
2016-08-29,43.4,43.4,42.81,42.81,19233,34.7103244417572,34.7103244417572,34.2384559758439,34.2384559758439,24047.9515367429,0.0,1.0
2016-08-30,43.3292,43.5799,43.26,43.34,6018,34.6537002258476,34.8542043350077,34.5983556532354,34.662337818105,7524.59690886075,0.0,1.0
2016-08-31,43.23,43.4099,43.051,43.37,3274,34.5743623414093,34.7182422346598,34.4312022475136,34.6863311299311,4093.64079089566,0.0,1.0
2016-09-01,43.29,43.29,43.04,43.18,8227,34.6223489650615,34.6223489650615,34.422404699844,34.5343734883658,10286.6166116978,0.0,1.0
2016-09-02,43.75,43.8699,43.63,43.63,6387,34.9902464130617,35.08613968266,34.8942731657573,34.8942731657573,7985.97548303317,0.0,1.0
2016-09-06,44.6,44.71,44.16,44.16,58733,35.6700569148012,35.7580323914969,35.3181550080184,35.3181550080184,73436.714896663,0.0,1.0
2016-09-07,44.48,44.66,44.35,44.58,80667,35.5740836674968,35.7180435384534,35.4701126495837,35.6540613735838,100861.857568473,0.0,1.0
2016-09-08,44.27,44.91,44.18,44.91,29423,35.4061304847141,35.9179878036709,35.3341505492358,35.9179878036709,36789.0021351628,0.0,1.0
2016-09-09,43.1098,43.9,43.06,43.9,39584,34.4782291386928,35.1102129721922,34.4384002410614,35.1102129721922,49493.7926288374,0.0,1.0
2016-09-12,43.19,43.5753,42.97,43.11,53477,34.5423712589745,34.8505253605277,34.3664203055831,34.4783890941049,66864.883498695,0.0,1.0
2016-09-13,42.47,42.78,42.36,42.78,38461,33.9665317751481,34.2144626640178,33.8785562984524,34.2144626640178,48089.6513312884,0.0,1.0
2016-09-14,42.77,43.2,42.77,43.01,4252,34.2064648934091,34.5503690295832,34.2064648934091,34.3984113880179,5316.4815647185,0.0,1.0
2016-09-15,43.6,43.644,42.9133,42.9133,14462,34.8702798539312,34.9054700446095,34.3210729462318,34.3210729462318,18082.5391319282,0.0,1.0
2016-09-16,43.27,43.3614,43.15,43.3373,5163,34.6063534238441,34.6794530472076,34.5103801765397,34.6601784200407,6455.54899309539,0.0,1.0
2016-09-19,43.62,43.94,43.499,43.94,17524,34.8862753951486,35.142204054627,34.7895023707834,35.142204054627,21911.1060536517,0.0,1.0
2016-09-20,43.88,44.34,43.63,43.6841,50824,35.0942174309748,35.462114878975,34.8942731657573,34.9375411047504,63547.7090887236,0.0,1.0
2016-09-21,44.67,44.68,43.77,44.3499,38995,35.7260413090621,35.7340390796708,35.0062419542791,35.4700326718776,48757.3373979769,0.0,1.0
2016-09-22,44.59,45.0167,44.4901,45.0,11571,35.6620591441925,36.0033240160657,35.5821614158116,35.9899677391492,14467.7817933579,0.0,1.0
2016-09-23,44.33,44.76,44.314,44.68,28333,35.4541171083663,35.7980212445404,35.4413206753924,35.7340390796708,35426.1223361169,0.0,1.0
2016-09-26,43.75,44.136,43.57,44.07,130403,34.9902464130617,35.2989603585575,34.8462865421051,35.2461750725401,163049.18755503,0.0,1.0
2016-09-27,44.53,44.66,43.6,43.6,9733,35.6140725205403,35.7180435384534,34.8702798539312,34.8702798539312,12169.6413615722,0.0,1.0
2016-09-28,44.61,44.66,43.96,43.96,6704,35.6780546854099,35.7180435384534,35.1581995958444,35.1581995958444,8382.33593835202,0.0,1.0
2016-09-29,43.92,44.5,43.89,44.37,5745,35.1262085134096,35.5900792087142,35.1022152015835,35.4861081908011,7183.25178487953,0.0,1.0
2016-09-30,44.35,44.38,43.93,44.15,9566,35.4701126495837,35.4941059614098,35.1342062840183,35.3101572374097,11960.8331721771,0.0,1.0
2016-10-03,44.3,44.63,44.02,44.02,15523,35.4301237965402,35.6940502266273,35.2061862194966,35.2061862194966,19409.1588262289,0.0,1.0
2016-10-04,44.0358,44.75,43.97,44.44,9630,35.2188226970584,35.7900234739317,35.1661973664531,35.542092585062,12040.8554723046,0.0,1.0
2016-10-05,44.47,44.6425,44.36,44.47,4613,35.5660858968881,35.7040474398882,35.4781104201924,35.5660858968881,5767.85735137498,0.0,1.0
2016-10-06,44.39,44.561,44.18,44.39,4156,35.5021037320185,35.6388656094273,35.3341505492358,35.5021037320185,5196.4481145273,0.0,1.0
2016-10-07,44.23,44.3702,43.95,44.36,13289,35.3741394022793,35.4862681462133,35.1502018252357,35.4781104201924,16615.8804124045,0.0,1.0
2016-10-10,44.52,44.74,44.46,44.46,13649,35.6060747499316,35.782025703323,35.5580881262794,35.5580881262794,17066.0058506215,0.0,1.0
2016-10-11,43.82,44.15,43.65,44.1,19693,35.0462308073226,35.3101572374097,34.9102687069747,35.2701683843662,24623.1118189091,0.0,1.0
2016-10-12,43.32,43.7107,43.32,43.65,3125,34.6463422768876,34.9588151745695,34.6463422768876,34.9102687069747,3907.33887341141,0.0,1.0
2016-10-13,43.39,43.41,42.6966,42.6966,5367,34.7023266711485,34.7183222123659,34.1477612571413,34.1477612571413,6710.62007475169,0.0,1.0
2016-10-14,43.001,43.6129,43.001,43.55,29580,34.3912133944701,34.8805969780164,34.3912133944701,34.8302910008877,36985.306840163,0.0,1.0
2016-10-17,43.23,43.28,42.96,43.1465,4409,34.5743623414093,34.6143511944528,34.3584225349744,34.5075809568267,5512.78626971869,0.0,1.0
2016-10-18,44.1,44.1,43.67,43.8845,49855,35.2701683843662,35.2701683843662,34.9262642481921,35.0978164277487,62336.1214508562,0.0,1.0
2016-10-19,44.15,44.303,44.0617,44.27,48563,35.3101572374097,35.4325231277228,35.2395369229349,35.4061304847141,60720.671267033,0.0,1.0
2016-10-20,44.31,44.36,43.94,44.28,207797,35.4381215671489,35.4781104201924,35.142204054627,35.4141282553228,259818.654681046,0.0,1.0
2016-10-21,43.87,44.07,43.5,44.05,52306,35.0862196603661,35.2461750725401,34.7903021478442,35.2301795313227,65400.7254760502,0.0,1.0
2016-10-24,43.67,44.63,43.63,44.63,50783,34.9262642481921,35.6940502266273,34.8942731657573,35.6940502266273,63496.4448027045,0.0,1.0
2016-10-25,43.59,44.02,43.4,43.4,11154,34.8622820833225,35.2061862194966,34.7103244417572,34.7103244417572,13946.3864940899,0.0,1.0
2016-10-26,43.55,43.84,43.46,43.76,10645,34.8302910008877,35.06222634854,34.7583110654094,34.9982441836704,13309.9591383886,0.0,1.0
2016-10-27,43.4,44.05,43.4,44.05,25041,34.7103244417572,35.2301795313227,34.7103244417572,35.2301795313227,31309.9752733104,0.0,1.0
2016-10-28,43.25,43.885,43.17,43.885,94828,34.5903578826267,35.0982163162792,34.5263757177571,35.0982163162792,118568.041820114,0.0,1.0
2016-10-31,43.46,43.46,42.93,43.21,9272,34.7583110654094,34.7583110654094,34.3344292231483,34.5583668001919,11593.2307309666,0.0,1.0
2016-11-01,42.9,43.26,42.58,43.26,19836,34.3104359113222,34.5983556532354,34.0545072518438,34.5983556532354,24801.9116457564,0.0,1.0
2016-11-02,42.21,42.86,42.15,42.86,15609,33.7585897393219,34.2784448288874,33.7106031156697,34.2784448288874,19516.6887920252,0.0,1.0
2016-11-03,42.3,42.4799,42.3,42.4757,22779,33.8305696748002,33.9744495680508,33.8305696748002,33.9710905043951,28481.6871031803,0.0,1.0
2016-11-04,41.96,42.38,41.7,42.02,14994,33.5586454741045,33.8945518396698,33.3507034382783,33.6066320977567,18747.7245017378,0.0,1.0
2016-11-07,42.86,43.02,42.52,42.76,50369,34.2784448288874,34.4064091586266,34.0065206281916,34.1984671228004,62978.8005487549,0.0,1.0
2016-11-08,43.22,43.39,43.08,43.17,27110,34.5663645708006,34.7023266711485,34.4543957822788,34.5263757177571,33896.9461946186,0.0,1.0
2016-11-09,41.7235,42.4746,41.18,41.18,42394,33.3694981992087,33.9702107496281,32.9348193666259,32.9348193666259,53007.271743809,0.0,1.0
2016-11-10,41.3392,41.84,40.77,41.84,78328,33.0621438747164,33.4626722268001,32.6069107716692,33.4626722268001,97937.2925685018,0.0,1.0
2016-11-11,40.442,40.95,40.2001,40.86,225382,32.3445838957038,32.7508706426258,32.1511178246794,32.6788907071475,281806.031989507,0.0,1.0
2016-11-14,40.76,40.76,40.1,40.44,40276,32.5989130010605,32.5989130010605,32.0710601408863,32.3429843415821,50359.0337489656,0.0,1.0
2016-11-15,41.36,41.39,40.78,40.87,62788,33.0787792375825,33.1027725494086,32.6149085422779,32.6868884777562,78506.8778188016,0.0,1.0
2016-11-16,41.03,41.233,40.85,40.85,85882,32.8148528074954,32.977207550852,32.6708929365388,32.6708929365388,107382.424680422,0.0,1.0
2016-11-17,41.01,41.4216,41.01,41.1913,5610,32.798857266278,33.1280455045321,32.798857266278,32.9438568474137,7014.45474554815,0.0,1.0
2016-11-18,40.89,41.39,40.67,41.39,16714,32.7028840189736,33.1027725494086,32.5269330655822,33.1027725494086,20898.3238176634,0.0,1.0
2016-11-21,41.02,41.1,40.832,40.95,55459,32.8068550368867,32.8708372017563,32.6564969494431,32.7508706426258,69343.0741057673,0.0,1.0
2016-11-22,41.32,41.5099,41.141,41.21,49466,33.0467881551477,33.1986658190069,32.9036280612519,32.958812678452,61849.7359078938,0.0,1.0
2016-11-23,40.9989,41.45,40.898,41.45,5620,32.7899797409023,33.1507591730608,32.7092822354605,33.1507591730608,7026.95822994307,0.0,1.0
2016-11-25,41.08,41.41,40.972,41.41,8310,32.8548416605389,33.118768090626,32.7684657379649,33.118768090626,10390.3955321756,0.0,1.0
2016-11-28,41.27,41.4,41.09,41.09,19411,33.0067993021042,33.1107703200173,32.8628394311476,32.8628394311476,24270.5135589724,0.0,1.0
2016-11-29,41.4264,41.59,41.0619,41.59,259133,33.1318844344242,33.2627279615826,32.8403656957371,33.2627279615826,324006.54217079,0.0,1.0
2016-11-30,41.42,41.54,41.41,41.5385,106735,33.1267658612347,33.2227391085391,33.118768090626,33.2215394429478,133455.940689141,0.0,1.0
2016-12-01,40.98,41.33,40.88,41.33,44983,32.7748639544519,33.0547859257564,32.6948862483649,33.0547859257564,56244.4238536528,0.0,1.0
2016-12-02,40.98,41.0,40.7501,40.9,16321,32.7748639544519,32.7908594956693,32.5909952081579,32.7108817895823,20406.9368809432,0.0,1.0
2016-12-05,40.89,41.05,40.7901,40.84,24098,32.7028840189736,32.8308483487128,32.6229862905927,32.6628951659301,30130.8966948697,0.0,1.0
2016-12-06,41.24,41.2999,40.81,41.17,13619,32.9828059902781,33.0307126362242,32.638901854104,32.9268215960172,17028.4953974368,0.0,1.0
2016-12-07,41.69,41.9,41.17,41.17,512727,33.3427056676696,33.5106588504523,32.9268215960172,32.9268215960172,641087.404335234,0.0,1.0
2016-12-08,41.83,41.86,41.4,41.6999,35944,33.4546744561913,33.4786677680175,33.1107703200173,33.3506234605722,44942.5243090879,0.0,1.0
2016-12-09,41.6,41.82,41.4518,41.79,23045,33.2707257321913,33.4466766855827,33.1521987717703,33.4226833737566,28814.279788085,0.0,1.0
2016-12-12,41.52,41.72,41.37,41.5,31547,33.2067435673217,33.3666989794957,33.0867770081912,33.1907480261043,39444.742220643,0.0,1.0
2016-12-13,41.8,41.89,41.6301,41.6301,20153,33.4306811443653,33.5026610798436,33.2947990217234,33.2947990217234,25198.2721010752,0.0,1.0
2016-12-14,41.24,41.81,41.0,41.5026,35536,32.9828059902781,33.438678914974,32.7908594956693,33.1928274464625,44432.3821457752,0.0,1.0
2016-12-15,41.08,41.2879,40.8901,41.13,41938,32.8548416605389,33.0211153114937,32.7029639966797,32.8948305135824,52437.1128554007,0.0,1.0
2016-12-16,40.98,41.26,40.9556,41.24,22706,32.7748639544519,32.9988015314955,32.7553493941666,32.9828059902781,28390.4116670974,0.0,1.0
2016-12-19,40.86,41.013,40.81,41.0,9248,32.6788907071475,32.8012565974606,32.638901854104,32.7908594956693,11563.2223684188,0.0,1.0
2016-12-20,40.7,40.919,40.62,40.79,84551,32.5509263774083,32.7260775537388,32.4869442125387,32.6229063128866,105718.210907458,0.0,1.0
2016-12-21,40.1499,40.38,40.1,40.38,38364,32.5542438526568,32.740812972642,32.5137840565365,32.740812972642,47315.2062929667,0.554248,1.0
2016-12-22,39.6,40.0,39.5,40.0,43189,32.1083752777767,32.4327023007846,32.0272935220248,32.4327023007846,53265.9901101799,0.0,1.0
2016-12-23,39.9799,40.1799,39.7727,39.88,27496,32.4164048678784,32.5785683793824,32.2484034699604,32.3354041938822,33911.4511581539,0.0,1.0
2016-12-27,39.98,40.25,39.8897,40.01,38768,32.4164859496342,32.6354066901645,32.3432691241902,32.4408104763598,47813.4688136204,0.0,1.0
2016-12-28,39.92,40.16,39.5901,40.09,58232,32.367836896183,32.5624331099877,32.1003481839573,32.5056758809613,71818.8690661047,0.0,1.0
2016-12-29,40.44,40.7599,40.12,40.12,68342,32.7894620260932,33.0488425627437,32.5300004076869,32.5300004076869,84287.7653131565,0.0,1.0
2016-12-30,40.44,40.8205,40.35,40.64,16495,32.7894620260932,33.0979781067294,32.7164884459164,32.9516255375971,20343.6640549079,0.0,1.0
2017-01-03,40.69,40.76,40.4601,40.53,10826,32.9921664154731,33.0489236444995,32.8057594589993,32.86243560627,13351.9555658341,0.0,1.0
2017-01-04,41.04,41.294,40.99,41.0,49523,33.275952560605,33.481900220215,33.235411682729,33.2435198583042,61077.8584414188,0.0,1.0
2017-01-05,41.67,41.8,41.31,41.33,35382,33.7867676218423,33.8921739043199,33.4948733011353,33.5110896522857,43637.4368954685,0.0,1.0
2017-01-06,41.37,41.47,41.32,41.4031,19465,33.5435223545864,33.6246041103384,33.5029814767105,33.5703604157403,24006.6335755552,0.0,1.0
2017-01-09,41.23,41.29,41.18,41.29,17853,33.4300078965337,33.4786569499849,33.3894670186577,33.4786569499849,22018.5167852241,0.0,1.0
2017-01-10,41.48,41.5981,41.04,41.32,7408,33.6327122859136,33.7284698394567,33.275952560605,33.5029814767105,9136.45730941241,0.0,1.0
2017-01-11,41.73,41.8325,41.31,41.51,24455,33.8354166752935,33.9185254749393,33.4948733011353,33.6570368126392,30160.9156994709,0.0,1.0
2017-01-12,41.8779,41.9999,41.75,41.7874,6233,33.9553365920506,34.054256334068,33.8516330264439,33.8819576030951,7687.30270107555,0.0,1.0
2017-01-13,42.26,42.28,41.6,41.79,14692,34.2651499807789,34.2813663319293,33.730010392816,33.8840657287447,18119.9825580301,0.0,1.0
2017-01-17,42.18,42.29,41.6634,42.15,48428,34.2002845761773,34.2894745075045,33.7814162259627,34.1759600494517,59727.369678756,0.0,1.0
2017-01-18,42.1,42.26,41.9346,42.26,28229,34.1354191715758,34.2651499807789,34.001309947562,34.2651499807789,34815.4769691418,0.0,1.0
2017-01-19,41.95,42.25,41.83,42.25,8003,34.0137965379478,34.2570418052037,33.9164984310455,34.2570418052037,9870.2845366128,0.0,1.0
2017-01-20,42.01,42.187,41.9019,42.04,5476,34.062445591399,34.20596029908,33.9747962134311,34.0867701181246,6753.67713638531,0.0,1.0
2017-01-23,42.16,42.465,42.16,42.25,344216,34.1840682250269,34.4313675800704,34.1840682250269,34.2570418052037,424529.534181521,0.0,1.0
2017-01-24,42.45,42.8551,42.1912,42.51,109293,34.4192053167076,34.7476675092588,34.2093657328216,34.4678543701588,134793.578390606,0.0,1.0
2017-01-25,42.65,42.7934,42.2623,42.2623,25393,34.5813688282115,34.6976400659599,34.2670148611612,34.2670148611612,31317.7727399986,0.0,1.0
2017-01-26,42.37,42.66,42.26,42.49,31280,34.3543399121061,34.5894770037867,34.2651499807789,34.4516380190084,38578.345658534,0.0,1.0
2017-01-27,42.405,42.5454,42.23,42.3501,23670,34.3827185266192,34.496557311695,34.2408254540533,34.3382046427114,29192.7570887948,0.0,1.0
2017-01-30,42.3025,42.4248,42.0,42.26,69012,34.2996097269735,34.3987727142581,34.0543374158238,34.2651499807789,85114.0917706762,0.0,1.0
2017-01-31,42.59,42.655,42.23,42.43,54346,34.5327197747604,34.5854229159991,34.2408254540533,34.4029889655572,67026.1756124901,0.0,1.0
2017-02-01,42.71,43.47,42.46,43.01,74229,34.6300178816627,35.2462392253776,34.4273134922828,34.8732631489186,91548.338231692,0.0,1.0
2017-02-02,43.01,43.2322,42.89,43.1,58228,34.8732631489186,35.0534268101995,34.7759650420163,34.9462367290954,71813.935773821,0.0,1.0
2017-02-03,43.49,43.7,43.12,43.17,51526,35.262455576528,35.4327272636071,34.9624530802458,35.0029939581217,63548.2045524817,0.0,1.0
2017-02-06,43.27,43.46,43.01,43.07,61753,35.0840757138737,35.2381310498024,34.8732631489186,34.9219122023698,76161.3995988317,0.0,1.0
2017-02-07,43.29,43.34,43.11,43.31,77202,35.1002920650241,35.1408329429001,34.9543449046706,35.1165084161745,95215.007721552,0.0,1.0
2017-02-08,43.43,43.59,43.29,43.37,35254,35.2138065230768,35.34353733228,35.1002920650241,35.1651574696257,43479.5715423901,0.0,1.0
2017-02-09,43.67,43.9447,43.55,43.7944,55564,35.4084027368816,35.6311343199322,35.3111046299792,35.509268441037,68528.3631128767,0.0,1.0
2017-02-10,43.89,44.0853,43.67,43.88,120078,35.5867825995359,35.7451352685194,35.4084027368816,35.5786744239607,148094.967710532,0.0,1.0
2017-02-13,44.14,44.44,43.72,43.72,165007,35.7894869889158,36.0327322561717,35.4489436147575,35.4489436147575,203506.939964122,0.0,1.0
2017-02-14,44.35,44.62,44.035,44.33,96353,35.9597586759949,36.1786794165252,35.7043511453762,35.9435423248445,118834.377852837,0.0,1.0
2017-02-15,44.7,44.72,44.0703,44.23,178860,36.2435448211268,36.2597611722772,35.7329730051567,35.8624605690925,220592.164465646,0.0,1.0
2017-02-16,44.49,44.77,44.4533,44.77,68490,36.0732731340476,36.3003020501531,36.0435161296867,36.3003020501531,84470.2971276535,0.0,1.0
2017-02-17,44.08,44.55,43.97,44.5,434715,35.7408379354646,36.1219221874988,35.6516480041374,36.0813813096228,536144.038777162,0.0,1.0
2017-02-21,44.53,44.59,44.16,44.45,56745,36.1057058363484,36.1543548897996,35.8057033400662,36.0408404317469,69984.9176596393,0.0,1.0
2017-02-22,44.61,44.67,44.421,44.551,53407,36.17057124095,36.2192202944012,36.0173267225788,36.1227330050563,65868.0852488916,0.0,1.0
2017-02-23,44.79,44.91,44.7011,44.91,151117,36.3165184013035,36.4138165082059,36.24443672044,36.4138165082059,186376.082508974,0.0,1.0
2017-02-24,44.43,44.535,44.4041,44.52,18373,36.0246240805965,36.109759924136,36.0036239058567,36.0975976607732,22659.844782105,0.0,1.0
2017-02-27,44.49,44.58,44.4054,44.58,51202,36.0732731340476,36.1462467142244,36.0046779686815,36.1462467142244,63148.607877502,0.0,1.0
2017-02-28,44.54,44.79,44.4,44.79,264122,36.1138140119236,36.3165184013035,36.0002995538709,36.3165184013035,325747.756138853,0.0,1.0
2017-03-01,44.96,44.99,44.55,44.55,159255,36.4543573860819,36.4786819128074,36.1219221874988,36.1219221874988,196412.865660161,0.0,1.0
2017-03-02,44.09,44.59,44.09,44.59,26922,35.7489461110398,36.1543548897996,35.7489461110398,36.1543548897996,33203.5237154429,0.0,1.0
2017-03-03,44.36,44.455,44.2,44.2,25454,35.9678668515701,36.0448945195345,35.838136042367,35.838136042367,31393.005447325,0.0,1.0
2017-03-06,44.36,44.433,44.27,44.33,43908,35.9678668515701,36.027056533269,35.8948932713933,35.9435423248445,54152.749398175,0.0,1.0
2017-03-07,44.56,44.84,43.99,44.41,97353,36.130030363074,36.3570592791795,35.6678643552878,36.0084077294461,120067.700923762,0.0,1.0
2017-03-08,44.29,44.51,44.21,44.46,94151,35.9111096225437,36.089489485198,35.8462442179422,36.0489486073221,116118.60045066,0.0,1.0
2017-03-09,43.91,44.24,43.77,44.24,143794,35.6029989506863,35.8705687446677,35.4894844926335,35.8705687446677,177344.45766059,0.0,1.0
2017-03-10,44.36,44.36,44.095,44.23,51333,35.9678668515701,35.9678668515701,35.7530001988274,35.8624605690925,63310.1731997931,0.0,1.0
2017-03-13,44.82,44.93,44.55,44.55,167670,36.3408429280291,36.4300328593563,36.1219221874988,36.1219221874988,206791.279301995,0.0,1.0
2017-03-14,44.55,44.76,44.5001,44.76,18867,36.1219221874988,36.2921938745779,36.0814623913786,36.2921938745779,23269.106379142,0.0,1.0
2017-03-15,45.44,45.64,44.65,44.65,67632,36.8435498136913,37.0057133251952,36.2030039432508,36.2030039432508,83412.1059327997,0.0,1.0
2017-03-16,45.77,45.85,45.68,45.8,17669,37.1111196076727,37.1759850122743,37.038146027496,37.1354441343983,21791.5853401739,0.0,1.0
2017-03-17,45.9,45.9,45.71,45.9,6307,37.2165258901503,37.2165258901503,37.0624705542216,37.2165258901503,7778.56860832399,0.0,1.0
2017-03-20,46.215,46.29,45.9906,46.13,34559,37.471933420769,37.5327447375829,37.2899859608616,37.4030139283798,42622.4120080971,0.0,1.0
2017-03-21,45.6636,46.325,45.635,46.29,30478,37.0248486195527,37.5611233520961,37.0016592374076,37.5327447375829,37589.2205556522,0.0,1.0
2017-03-22,46.09,46.09,45.77,45.859,110305,37.370581226079,37.370581226079,37.1111196076727,37.183282370292,136041.701338382,0.0,1.0
2017-03-23,46.18,46.18,45.81,46.03,36782,37.4435548062558,37.4435548062558,37.1435523099735,37.3219321726278,45364.0891947634,0.0,1.0
2017-03-24,46.34,46.38,46.2,46.22,42363,37.5732856154589,37.6057183177597,37.4597711574062,37.4759875085566,52247.2652535959,0.0,1.0
2017-03-27,46.11,46.22,45.9,46.22,84969,37.3867975772294,37.4759875085566,37.2165258901503,37.4759875085566,104794.228013427,0.0,1.0
2017-03-28,46.1915,46.28,46.02,46.12,129687,37.4528792081673,37.5246365620077,37.3138239970527,37.3949057528046,159945.969099051,0.0,1.0
2017-03-29,46.31,46.33,46.0713,46.21,26601,37.5489610887333,37.5651774398837,37.3554189377534,37.4678793329814,32807.627009676,0.0,1.0
2017-03-30,46.16,46.37,46.16,46.22,23249,37.4273384551054,37.5976101421845,37.4273384551054,37.4759875085566,28673.5280759354,0.0,1.0
2017-03-31,46.17,46.3,46.16,46.28,20623,37.4354466306806,37.5408529131581,37.4273384551054,37.5246365620077,25434.8216916863,0.0,1.0
2017-04-03,46.48,46.48,46.2,46.42,49246,37.6868000735117,37.6868000735117,37.4597711574062,37.6381510200605,60736.2279507726,0.0,1.0
2017-04-04,46.43,46.52,46.3095,46.41,44549,37.6462591956357,37.7192327758125,37.5485556799546,37.6300428444853,54943.3094866379,0.0,1.0
2017-04-05,46.35,46.6767,46.34,46.61,28385,37.5813937910341,37.8462878870758,37.5732856154589,37.7922063559892,35007.8753682062,0.0,1.0
2017-04-06,46.39,46.5,46.31,46.43,38932,37.6138264933349,37.7030164246621,37.5489610887333,37.6462591956357,48015.7337972522,0.0,1.0
2017-04-07,46.36,46.49,46.27,46.29,19788,37.5895019666093,37.6949082490869,37.5165283864326,37.5327447375829,24404.9969274639,0.0,1.0
2017-04-10,46.06,46.15,45.9311,46.15,31309,37.3462566993534,37.4192302795302,37.2417423161892,37.4192302795302,38614.1120275909,0.0,1.0
2017-04-11,45.93,46.04,45.791,46.04,21715,37.2408504168759,37.330040348203,37.1281467763807,37.330040348203,26781.6104851364,0.0,1.0
2017-04-12,45.98,46.15,45.811,46.09,38043,37.2813912947519,37.4192302795302,37.1443631275311,37.370581226079,46919.3095871998,0.0,1.0
2017-04-13,46.01,46.33,46.01,46.22,10235,37.3057158214774,37.5651774398837,37.3057158214774,37.4759875085566,12623.0616309174,0.0,1.0
2017-04-17,46.32,46.32,46.05,46.05,6115,37.5570692643085,37.5570692643085,37.3381485237782,37.3381485237782,7541.77057870639,0.0,1.0
2017-04-18,45.88,46.0279,45.81,46.02,15887,37.2003095389999,37.3202294557571,37.1435523099735,37.3138239970527,19593.8036277855,0.0,1.0
2017-04-19,45.93,46.24,45.89,46.24,89013,37.2408504168759,37.492203859707,37.2084177145751,37.492203859707,109781.786512247,0.0,1.0
2017-04-20,46.16,46.24,46.0201,46.2,31185,37.4273384551054,37.492203859707,37.3139050788084,37.4597711574062,38461.1799667962,0.0,1.0
2017-04-21,46.1,46.24,46.08,46.09,12935,37.3786894016542,37.492203859707,37.3624730505038,37.370581226079,15953.0339224149,0.0,1.0
2017-04-24,46.36,46.54,46.34,46.38,44635,37.5895019666093,37.7354491269628,37.5732856154589,37.6057183177597,55049.3752707375,0.0,1.0
2017-04-25,46.75,46.89,46.62,46.62,73614,37.905720814042,38.0192352720947,37.8003145315644,37.8003145315644,90789.844543073,0.0,1.0
2017-04-26,46.59,46.8,46.58,46.64,48811,37.7759900048388,37.9462616919179,37.7678818292636,37.8165308827148,60199.7324149203,0.0,1.0
2017-04-27,46.5,46.5987,46.45,46.53,9379,37.7030164246621,37.7830441175892,37.6624755467861,37.7273409513877,11567.3370822056,0.0,1.0
2017-04-28,46.6,46.75,46.59,46.59,20863,37.784098180414,37.905720814042,37.7759900048388,37.7759900048388,25730.8192287083,0.0,1.0
2017-05-01,46.83,47.04,46.74,47.04,43273,37.9705862186435,38.1408579057227,37.8976126384668,38.1408579057227,53369.5892481377,0.0,1.0
2017-05-02,47.01,47.23,46.88,46.88,39652,38.1165333789971,38.2949132416514,38.0111270965195,38.0111270965195,48903.7264083181,0.0,1.0
2017-05-03,46.75,46.94,46.668,46.77,172949,37.905720814042,38.0597761499707,37.8392337743254,37.9219371651924,213301.991793408,0.0,1.0
2017-05-04,46.46,46.7,46.46,46.66,79662,37.6705837223613,37.865179936166,37.6705837223613,37.8327472338652,98248.9824760274,0.0,1.0
2017-05-05,46.65,46.71,46.35,46.35,19225,37.82463905829,37.8732881117412,37.5813937910341,37.5813937910341,23710.6360385332,0.0,1.0
2017-05-08,46.56,46.82,46.54,46.65,73521,37.7516654781132,37.9624780430683,37.7354491269628,37.82463905829,90675.1454974772,0.0,1.0
2017-05-09,46.67,46.885,46.67,46.77,37393,37.8408554094404,38.0151811843071,37.8408554094404,37.9219371651924,46117.6495910986,0.0,1.0
2017-05-10,46.99,47.06,46.85,46.85,19942,38.1003170278467,38.1570742568731,37.9868025697939,37.9868025697939,24594.9286803864,0.0,1.0
2017-05-11,47.12,47.12,46.9,47.0,21072,38.2057233103242,38.2057233103242,38.0273434476699,38.1084252034219,25988.5837505317,0.0,1.0
2017-05-12,46.96,47.13,46.95,46.98,106301,38.0759925011211,38.2138314858994,38.0678843255459,38.0922088522715,131103.475762399,0.0,1.0
2017-05-15,47.4,47.46,47.21,47.21,18173,38.4327522264297,38.4814012798809,38.278696890501,38.278696890501,22413.1801679201,0.0,1.0
2017-05-16,47.35,47.5,47.288,47.29,61786,38.3922113485537,38.5138339821817,38.3419406599875,38.3435622951026,76202.0992601722,0.0,1.0
2017-05-17,46.61,47.15,46.6,47.11,48277,37.7922063559892,38.2300478370498,37.784098180414,38.197615134749,59541.1378950463,0.0,1.0
2017-05-18,45.43,46.0602,45.11,45.91,434275,36.8354416381161,37.3464188628649,36.5759800197098,37.2246340657255,535601.376625955,0.0,1.0
2017-05-19,46.45,46.53,45.7896,46.08,29286,37.6624755467861,37.7273409513877,37.1270116318001,37.3624730505038,36119.0994551096,0.0,1.0
2017-05-22,46.21,46.41,46.21,46.26,68781,37.4678793329814,37.6300428444853,37.4678793329814,37.5084202108574,84829.1941412925,0.0,1.0
2017-05-23,46.08,46.19,46.015,46.04,27808,37.3624730505038,37.451662981831,37.3097699092651,37.330040348203,34296.2479562825,0.0,1.0
2017-05-24,46.42,46.42,46.1396,46.27,30851,37.6381510200605,37.6381510200605,37.410797776932,37.5165283864326,38049.2500611072,0.0,1.0
2017-05-25,46.63,46.79,46.51,46.51,66719,37.8084227071396,37.9381535163428,37.7111246002373,37.7111246002373,82286.0819690452,0.0,1.0
2017-05-26,46.72,46.8345,46.6301,46.65,8325,37.8813962873164,37.9742348976524,37.8085037888954,37.82463905829,10267.4145654506,0.0,1.0
2017-05-30,46.61,46.7184,46.5,46.5,17304,37.7922063559892,37.8800989792243,37.7030164246621,37.7030164246621,21341.4224192862,0.0,1.0
2017-05-31,46.2,46.72,46.2,46.72,293284,37.4597711574062,37.8813962873164,37.4597711574062,37.8813962873164,361713.923533168,0.0,1.0
2017-06-01,46.64,46.64,46.41,46.43,42120,37.8165308827148,37.8165308827148,37.6300428444853,37.6462591956357,51947.5677473611,0.0,1.0
2017-06-02,46.92,46.95,46.79,46.95,49962,38.0435597988203,38.0678843255459,37.9381535163428,38.0678843255459,61619.287269555,0.0,1.0
2017-06-05,47.03,47.08,46.99,46.99,10256,38.1327497301475,38.1732906080234,38.1003170278467,38.1003170278467,12648.9614154068,0.0,1.0
2017-06-06,47.08,47.156,47.05,47.05,70680,38.1732906080234,38.2349127423949,38.1489660812978,38.1489660812978,87171.2746529792,0.0,1.0
2017-06-07,47.12,47.1793,47.01,47.13,49869,38.2057233103242,38.2538047914851,38.1165333789971,38.2138314858994,61504.5882239589,0.0,1.0
2017-06-08,47.4,47.47,47.29,47.33,44559,38.4327522264297,38.4895094554561,38.3435622951026,38.3759949974033,54955.6427173472,0.0,1.0
2017-06-09,47.23,47.4828,47.1264,47.45,28361,38.2949132416514,38.4998879201923,38.2109125426923,38.4732931043057,34978.275614504,0.0,1.0
2017-06-12,47.03,47.03,46.9,46.99,8688,38.1327497301475,38.1327497301475,38.0273434476699,38.1003170278467,10715.1108401964,0.0,1.0
2017-06-13,47.3,47.37,47.1833,47.21,8451,38.3516704706778,38.4084276997041,38.2570480617152,38.278696890501,10422.8132723872,0.0,1.0
2017-06-14,47.41,47.765,47.265,47.56,9767,38.4408604020049,38.7287006349244,38.3232918561646,38.5624830356329,12045.8664337245,0.0,1.0
2017-06-15,46.97,47.05,46.7,47.0,29330,38.0841006766963,38.1489660812978,37.865179936166,38.1084252034219,36173.3656702303,0.0,1.0
2017-06-16,46.95,47.13,46.895,47.13,17101,38.0678843255459,38.2138314858994,38.0232893598823,38.2138314858994,21091.0578358885,0.0,1.0
2017-06-19,47.2,47.255,47.05,47.05,9434,38.2705887149258,38.3151836805894,38.1489660812978,38.1489660812978,11635.1698511065,0.0,1.0
2017-06-20,46.23,46.74,46.23,46.51,71639,37.7523141321593,38.1687900181078,37.7523141321593,37.9809675597389,87726.3035692634,0.3308,1.0
2017-06-21,46.55,46.79,46.511,46.61,8916,38.0136323351074,38.2096209873185,37.9817841791231,38.0626294981601,10918.1831491723,0.0,1.0
2017-06-22,46.62,46.88,46.6,46.88,23732,38.0707956920023,38.2831167318976,38.054463304318,38.2831167318976,29061.2743939162,0.0,1.0
2017-06-23,46.77,46.89,46.68,46.78,30808,38.1932885996342,38.2912829257397,38.119792855055,38.2014547934763,37726.2658658255,0.0,1.0
2017-06-26,46.94,47.1376,46.93,47.05,35444,38.3321138949504,38.4934778852708,38.3239477011082,38.4219420272138,43403.3292439729,0.0,1.0
2017-06-27,46.5,46.8,46.49,46.77,10333,37.9728013658967,38.2177871811606,37.9646351720546,38.1932885996342,12653.3856528036,0.0,1.0
2017-06-28,46.82,46.89,46.5889,46.65,13084,38.2341195688448,38.2912829257397,38.0453988291532,38.0952942735287,16022.1521224507,0.0,1.0
2017-06-29,46.36,46.67,46.23,46.65,27887,37.8584746521069,38.1116266612129,37.7523141321593,38.0952942735287,34149.3240781705,0.0,1.0
2017-06-30,46.77,46.8967,46.73,46.77,28311,38.1932885996342,38.296754275614,38.1606238242657,38.1932885996342,34668.5378124962,0.0,1.0
2017-07-03,46.79,46.95,46.79,46.87,6974,38.2096209873185,38.3402800887925,38.2096209873185,38.2749505380555,8540.08628110446,0.0,1.0
2017-07-05,46.8,46.82,46.508,46.65,21018,38.2177871811606,38.2341195688448,37.9793343209704,38.0952942735287,25737.8166699532,0.0,1.0
2017-07-06,46.39,46.61,46.39,46.52,40393,37.8829732336333,38.0626294981601,37.8829732336333,37.989133753581,49463.6801193939,0.0,1.0
2017-07-07,46.66,46.75,46.5736,46.63,26668,38.1034604673708,38.1769562119499,38.0329045525748,38.0789618858444,32656.5845919837,0.0,1.0
2017-07-10,46.85,46.88,46.6319,46.662,14891,38.2586181503712,38.2831167318976,38.0805134626744,38.1050937061392,18234.9332968063,0.0,1.0
2017-07-11,46.78,46.9,46.63,46.69,26480,38.2014547934763,38.2994491195819,38.0789618858444,38.1279590488972,32426.3671814807,0.0,1.0
2017-07-12,47.29,47.43,47.07,47.08,219731,38.6179306794249,38.7322573932147,38.438274414898,38.4464406087402,269073.945889499,0.0,1.0
2017-07-13,47.48,47.58,47.37,47.385,25355,38.7730883624253,38.8547503008466,38.6832602301619,38.6955095209251,31048.7364005455,0.0,1.0
2017-07-14,47.93,47.94,47.6,47.71,46176,39.1405670853211,39.1487332791632,38.8710826885308,38.9609108207943,56545.3146137482,0.0,1.0
2017-07-17,47.71,47.88,47.61,47.73,21889,38.9609108207943,39.0997361161104,38.879248882373,38.9772432084785,26804.4090345706,0.0,1.0
2017-07-18,47.95,47.95,47.71,47.71,8788,39.1568994730053,39.1568994730053,38.9609108207943,38.9609108207943,10761.4393803192,0.0,1.0
2017-07-19,48.38,48.46,48.21,48.21,41439,39.5080458082169,39.5733753589539,39.3692205129007,39.3692205129007,50744.5706054901,0.0,1.0
2017-07-20,48.39,48.47,48.32,48.35,90175,39.516212002059,39.581541552796,39.4590486451641,39.4835472266905,110424.7605963,0.0,1.0
2017-07-21,48.25,48.3,48.2,48.25,14031,39.4018852882692,39.4427162574798,39.3610543190585,39.4018852882692,17181.8110998246,0.0,1.0
2017-07-24,48.33,48.41,48.25,48.41,40469,39.4672148390062,39.5325443897432,39.4018852882692,39.5325443897432,49556.7467321504,0.0,1.0
2017-07-25,48.26,48.52,48.26,48.38,14406,39.4100514821113,39.6223725220066,39.4100514821113,39.5080458082169,17641.0213601364,0.0,1.0
2017-07-26,48.52,48.569,48.27,48.31,13584,39.6223725220066,39.6623868718331,39.4182176759534,39.450882451322,16634.432469533,0.0,1.0
2017-07-27,48.24,48.67,48.02,48.61,39371,39.3937190944271,39.7448654296386,39.2140628299002,39.6958682665858,48212.1790899576,0.0,1.0
2017-07-28,48.35,48.35,48.2,48.24,21644,39.4835472266905,39.4835472266905,39.3610543190585,39.3937190944271,26504.3916645003,0.0,1.0
2017-07-31,48.45,48.45,48.31,48.42,24374,39.5652091651118,39.5652091651118,39.450882451322,39.5407105835854,29847.4423595699,0.0,1.0
2017-08-01,48.54,48.64,48.54,48.59,34663,39.6387049096909,39.7203668481122,39.6387049096909,39.6795358789016,42446.9473418303,0.0,1.0
2017-08-02,48.71,48.71,48.47,48.68,9719,39.7775302050071,39.7775302050071,39.581541552796,39.7530316234807,11901.5053865865,0.0,1.0
2017-08-03,48.38,48.46,48.32,48.44,22178,39.5080458082169,39.5733753589539,39.4590486451641,39.5570429712696,27158.3070751842,0.0,1.0
2017-08-04,48.55,48.56,48.41,48.49,34663,39.646871103533,39.6550372973752,39.5325443897432,39.5978739404803,42446.9473418303,0.0,1.0
2017-08-07,48.77,48.78,48.63,48.63,16765,39.8265273680599,39.834693561902,39.7122006542701,39.7122006542701,20529.7600376708,0.0,1.0
2017-08-08,48.56,48.87,48.56,48.77,25454,39.6550372973752,39.9081893064811,39.6550372973752,39.8265273680599,31169.9679092677,0.0,1.0
2017-08-09,48.19,48.26,48.0,48.26,23099,39.3528881252164,39.4100514821113,39.197730442216,39.4100514821113,28286.12747451,0.0,1.0
2017-08-10,46.94,47.72,46.9098,47.71,35460,38.3321138949504,38.9690770146364,38.3074519895471,38.9609108207943,43422.9222150795,0.0,1.0
2017-08-11,47.13,47.2618,47.0694,47.14,10664,38.4872715779508,38.5949020127901,38.4377844432675,38.4954377717929,13058.7152425722,0.0,1.0
2017-08-14,47.53,47.63,47.47,47.4988,2971,38.8139193316359,38.8955812700572,38.7649221685832,38.7884408068485,3638.16982236327,0.0,1.0
2017-08-15,47.48,47.4812,47.33,47.33,20103,38.7730883624253,38.7740683056864,38.6505954547934,38.6505954547934,24617.3436347926,0.0,1.0
2017-08-16,47.84,47.88,47.6966,47.73,11671,39.0670713407419,39.0997361161104,38.9499681210458,38.9772432084785,14291.847861596,0.0,1.0
2017-08-17,47.39,47.79,47.39,47.76,37596,38.6995926178462,39.0262403715313,38.6995926178462,39.0017417900049,46038.5838578152,0.0,1.0
2017-08-18,47.9,47.9296,47.7,47.73,6187,39.1160685037947,39.1402404375674,38.9527446269521,38.9772432084785,7576.35701479687,0.0,1.0
2017-08-21,47.95,48.02,47.85,47.88,8703,39.1568994730053,39.2140628299002,39.0752375345841,39.0997361161104,10657.3517213152,0.0,1.0
2017-08-22,48.23,48.33,48.09,48.09,27991,39.3855529005849,39.4672148390062,39.2712261867951,39.2712261867951,34276.6783903636,0.0,1.0
2017-08-23,48.34,48.43,48.12,48.12,7047,39.4753810328483,39.5488767774275,39.2957247683215,39.2957247683215,8629.47921177851,0.0,1.0
2017-08-24,48.5,48.6299,48.38,48.45,31583,39.6060401343224,39.7121189923316,39.5080458082169,39.5652091651118,38675.3004038031,0.0,1.0
2017-08-25,48.95,48.99,48.77,48.77,21707,39.9735188572182,40.0061836325867,39.8265273680599,39.8265273680599,26581.5389882327,0.0,1.0
2017-08-28,49.03,49.058,48.95,49.0,6137,40.0388484079552,40.0617137507132,39.9735188572182,40.0143498264288,7515.12898008864,0.0,1.0
2017-08-29,48.91,48.95,48.61,48.63,69078,39.9408540818497,39.9735188572182,39.6958682665858,39.7122006542701,84590.2036315076,0.0,1.0
2017-08-30,48.97,49.08,48.87,48.87,10109,39.9898512449024,40.0796793771658,39.9081893064811,39.9081893064811,12379.0840573108,0.0,1.0
2017-08-31,49.34,49.5,49.16,49.16,42471,40.2920004170612,40.4226595185352,40.1450089279029,40.1450089279029,52008.3172418681,0.0,1.0
2017-09-01,49.85,49.99,49.68,49.68,18359,40.7084763030097,40.8228030167995,40.5696510076935,40.5696510076935,22481.7097841694,0.0,1.0
2017-09-05,49.56,49.85,49.48,49.67,24681,40.471656681588,40.7084763030097,40.406327130851,40.5614848138514,30223.3824926785,0.0,1.0
2017-09-06,49.9,49.95,49.73,49.73,15175,40.7493072722204,40.790138241431,40.6104819769042,40.6104819769042,18582.708533949,0.0,1.0
2017-09-07,50.22,50.32,50.11,50.11,10198,41.0106254751685,41.0922874135898,40.9207973429051,40.9207973429051,12488.0699590914,0.0,1.0
2017-09-08,50.01,50.16,50.0,50.1,16082,40.8391354044838,40.9616283121157,40.8309692106416,40.9126311490629,19693.3850835564,0.0,1.0
2017-09-11,50.39,50.45,50.1,50.22,18989,41.1494507704846,41.1984479335374,40.9126311490629,41.0106254751685,23253.1830214931,0.0,1.0
2017-09-12,50.47,50.57,50.43,50.47,51359,41.2147803212217,41.296442259643,41.1821155458532,41.2147803212217,62892.2126916037,0.0,1.0
2017-09-13,50.22,50.38,50.04,50.26,43779,41.0106254751685,41.1412845766425,40.8636339860102,41.043290250537,53610.0426298355,0.0,1.0
2017-09-14,50.46,50.53,50.07,50.2778,30312,41.2066141273795,41.2637774842744,40.8881325675365,41.057826075576,37118.8837615198,0.0,1.0
2017-09-15,50.8,50.96,50.6,50.6,19473,41.4842647180119,41.614923819486,41.3209408411693,41.3209408411693,23845.8703974688,0.0,1.0
2017-09-18,50.7,50.99,50.7,50.88,7380,41.4026027795906,41.6394224010123,41.4026027795906,41.5495942687489,9037.25792293534,0.0,1.0
2017-09-19,50.48,50.73,50.38,50.73,12330,41.2229465150638,41.427101361117,41.1412845766425,41.427101361117,15098.8333590505,0.0,1.0
2017-09-20,50.34,50.75,50.042,50.75,34672,41.108619801274,41.4434337488013,40.8652672247786,41.4434337488013,42457.9683880778,0.0,1.0
2017-09-21,50.43,50.65,50.34,50.61,38022,41.1821155458532,41.36177181038,41.108619801274,41.3291070350115,46560.2467135294,0.0,1.0
2017-09-22,50.12,50.15,49.9191,50.08,12932,40.9289635367472,40.9534621182736,40.7649047024588,40.8962987613787,15836.0188969376,0.0,1.0
2017-09-25,48.74,49.24,48.62,49.24,46656,39.8020287865335,40.2103384786399,39.7040344604279,40.2103384786399,57133.1037469473,0.0,1.0
2017-09-26,49.01,49.09,48.87,49.06,26733,40.0225160202709,40.087845571008,39.9081893064811,40.0633469894816,32736.1810371044,0.0,1.0
2017-09-27,48.72,48.8,48.45,48.8,7414,39.7856963988492,39.8510259495862,39.5652091651118,39.8510259495862,9078.89298653694,0.0,1.0
2017-09-28,48.84,48.84,48.46,48.78,11032,39.8836907249548,39.8836907249548,39.5733753589539,39.834693561902,13509.3535780247,0.0,1.0
2017-09-29,49.3808,49.4004,49.23,49.23,8265,40.3253184879371,40.3413242278676,40.2021722847978,40.2021722847978,10120.9941372711,0.0,1.0
2017-10-02,49.68,49.68,49.4601,49.48,22381,40.5696510076935,40.5696510076935,40.3900764051051,40.406327130851,27406.8928960997,0.0,1.0
2017-10-03,49.95,50.09,49.7074,49.73,27181,40.790138241431,40.9044649552208,40.592026378821,40.6104819769042,33284.7842280902,0.0,1.0
2017-10-04,49.96,50.13,49.84,50.01,121958,40.7983044352731,40.9371297305893,40.7003101091676,40.8391354044838,149344.973138936,0.0,1.0
2017-10-05,50.37,50.55,50.04,50.04,16785,41.1331183828004,41.2801098719587,40.8636339860102,40.8636339860102,20554.2512515541,0.0,1.0
2017-10-06,50.21,50.34,50.04,50.04,56642,41.0024592813263,41.108619801274,40.8636339860102,40.8636339860102,69361.5668388759,0.0,1.0
2017-10-09,50.03,50.179,50.0273,50.1,13456,40.855467792168,40.9771440804157,40.8532629198306,40.9126311490629,16477.6887006799,0.0,1.0
2017-10-10,50.69,50.71,50.45,50.46,60470,41.3944365857485,41.4107689734328,41.1984479335374,41.2066141273795,74049.1851761382,0.0,1.0
2017-10-11,50.78,50.82,50.46,50.46,70608,41.4679323303277,41.5005971056962,41.2066141273795,41.2066141273795,86463.7814935796,0.0,1.0
2017-10-12,50.79,50.97,50.75,50.75,7720,41.4760985241698,41.6230900133281,41.4434337488013,41.4434337488013,9453.60855895132,0.0,1.0
2017-10-13,51.24,51.3001,51.13,51.14,6034,41.8435772470656,41.8926560720567,41.7537491148021,41.7619153086443,7388.99922858967,0.0,1.0
2017-10-16,51.12,51.32,51.12,51.17,17231,41.74558292096,41.9089067978026,41.74558292096,41.7864138901707,21100.4053211516,0.0,1.0
2017-10-17,50.85,50.94,50.79,50.85,13819,41.5250956872226,41.5985914318017,41.4760985241698,41.5250956872226,16922.2042326617,0.0,1.0
2017-10-18,50.89,51.085,50.88,50.88,2586,41.5577604625911,41.7170012425126,41.5495942687489,41.5495942687489,3166.71395510986,0.0,1.0
2017-10-19,50.72,50.8,50.53,50.74,21669,41.4189351672749,41.4842647180119,41.2637774842744,41.4352675549591,26535.0056818544,0.0,1.0
2017-10-20,50.76,50.95,50.73,50.82,19403,41.4515999426434,41.6067576256438,41.427101361117,41.5005971056962,23760.1511488773,0.0,1.0
2017-10-23,50.67,50.92,50.6201,50.92,14986,41.3781041980642,41.5822590441174,41.337354890792,41.5822590441174,18351.2665627519,0.0,1.0
2017-10-24,51.06,51.13,50.865,50.865,25580,41.6965857579073,41.7537491148021,41.5373449779857,41.5373449779857,31324.2625567325,0.0,1.0
2017-10-25,50.85,51.25,50.63,51.25,26725,41.5250956872226,41.8517434409077,41.3454394226957,41.8517434409077,32726.384551551,0.0,1.0
2017-10-26,50.908,51.19,50.8272,51.18,20778,41.5724596115069,41.8027462778549,41.5064767652625,41.7945800840128,25443.9221033537,0.0,1.0
2017-10-27,51.04,51.1,50.75,50.75,20377,41.680253370223,41.7292505332758,41.4434337488013,41.4434337488013,24952.8732649937,0.0,1.0
2017-10-30,50.72,51.16,50.67,51.06,76459,41.4189351672749,41.7782476963285,41.3781041980642,41.6965857579073,93628.6861151372,0.0,1.0
2017-10-31,51.01,51.2097,50.82,51.08,31042,41.6557547886966,41.8188336797239,41.5005971056962,41.7129181455915,38012.81306826,0.0,1.0
2017-11-01,51.32,51.57,51.241,51.4825,8994,41.9089067978026,42.1130616438558,41.8443938664498,42.0416074477372,11013.6988833171,0.0,1.0
2017-11-02,51.52,51.55,51.3161,51.438,18765,42.0722306746452,42.0967292561715,41.9057219822041,42.0052678851397,22978.8814260002,0.0,1.0
2017-11-03,51.31,51.45,51.1323,51.42,28597,41.9007406039605,42.0150673177503,41.7556273393858,41.9905687362239,35018.7621710273,0.0,1.0
2017-11-06,51.45,51.55,51.4357,51.48,22092,42.0150673177503,42.0967292561715,42.003389660556,42.0395658992766,27052.9948554861,0.0,1.0
2017-11-07,50.89,51.4,50.79,51.37,147092,41.5577604625911,41.9742363485396,41.4760985241698,41.9497377670132,180123.081626071,0.0,1.0
2017-11-08,51.29,51.3099,50.92,50.92,12538,41.8844082162762,41.900658942022,41.5822590441174,41.5822590441174,15353.5419834368,0.0,1.0
2017-11-09,50.79,51.0277,50.75,50.95,5627,41.4760985241698,41.6702089517972,41.4434337488013,41.6067576256438,6890.60302606465,0.0,1.0
2017-11-10,50.74,51.0,50.67,50.87,8897,41.4352675549591,41.6475885948545,41.3781041980642,41.5414280749068,10894.9164959832,0.0,1.0
2017-11-13,50.75,50.8459,50.7,50.84,6280,41.4434337488013,41.5217475477473,41.4026027795906,41.5169294933804,7690.24115935418,0.0,1.0
2017-11-14,50.72,50.94,50.65,50.94,9187,41.4189351672749,41.5985914318017,41.36177181038,41.5985914318017,11250.0390972909,0.0,1.0
2017-11-15,50.54,50.84,50.465,50.67,21727,41.2719436781166,41.5169294933804,41.2106972243006,41.3781041980642,26606.030202116,0.0,1.0
2017-11-16,51.38,51.47,50.9,51.12,12432,41.9579039608554,42.0313997054345,41.5659266564332,41.74558292096,15223.7385498553,0.0,1.0
2017-11-17,51.27,51.36,51.14,51.22,12687,41.8680758285919,41.9415715731711,41.7619153086443,41.8272448593813,15536.0015268673,0.0,1.0
2017-11-20,51.4,51.48,51.21,51.41,15190,41.9742363485396,42.0395658992766,41.8190786655392,41.9824025423817,18601.0769443615,0.0,1.0
2017-11-21,51.9,52.08,51.8814,51.91,34969,42.382546040646,42.5295375298043,42.3673569200997,42.3907122344881,42821.6629142447,0.0,1.0
2017-11-22,51.95,52.12,51.8401,51.99,35251,42.4233770098567,42.5622023051728,42.3336305395317,42.4560417852252,43166.9890299991,0.0,1.0
2017-11-24,52.13,52.27,52.0006,52.1,13247,42.570368499015,42.6846952128048,42.4646979506978,42.5458699174886,16221.7555155995,0.0,1.0
2017-11-27,52.03,52.1301,51.841,52.13,14067,42.4887065605937,42.5704501609534,42.3343654969775,42.570368499015,17225.8952848146,0.0,1.0
2017-11-28,52.18,52.22,51.9198,52.08,26525,42.6111994682256,42.6438642435941,42.3987151044534,42.5295375298043,32481.4724127181,0.0,1.0
2017-11-29,51.85,52.17,51.85,52.17,39646,42.3417150714354,42.6030332743835,42.3417150714354,42.6030332743835,48548.9332808529,0.0,1.0
2017-11-30,51.83,51.95,51.7,51.85,18650,42.3253826837511,42.4233770098567,42.2192221638035,42.3417150714354,22838.0569461713,0.0,1.0
2017-12-01,51.65,51.94,51.53,51.87,15908,42.1783911945928,42.4152108160145,42.0803968684873,42.3580474591196,19480.3115227717,0.0,1.0
2017-12-04,51.5,51.87,51.5,51.87,8191,42.0558982869609,42.3580474591196,42.0558982869609,42.3580474591196,10030.3766459029,0.0,1.0
2017-12-05,51.6,51.6,51.36,51.36,79038,42.1375602253822,42.1375602253822,41.9415715731711,41.9415715731711,96786.8281453879,0.0,1.0
2017-12-06,50.53,50.91,50.505,50.91,53850,41.2637774842744,41.5740928502753,41.2433619996691,41.5740928502753,65942.5933807681,0.0,1.0
2017-12-07,50.49,50.5643,50.22,50.35,14384,41.2311127089059,41.2917875291529,41.0106254751685,41.1167859951161,17614.0810248648,0.0,1.0
2017-12-08,50.77,50.77,50.57,50.71,11747,41.4597661364855,41.4597661364855,41.296442259643,41.4107689734328,14384.9144743525,0.0,1.0
2017-12-11,51.13,51.13,50.78,50.92,21850,41.7537491148021,41.7537491148021,41.4679323303277,41.5822590441174,26756.6511674983,0.0,1.0
2017-12-12,50.86,50.87,50.59,50.84,12364,41.5332618810647,41.5414280749068,41.3127746473272,41.5169294933804,15140.4684226521,0.0,1.0
2017-12-13,51.48,51.55,50.98,50.98,32108,42.0395658992766,42.0967292561715,41.6312562071702,41.6312562071702,39318.1947682396,0.0,1.0
2017-12-14,51.05,51.63,51.05,51.28,30914,41.6884195640651,42.1620588069086,41.6884195640651,41.8762420224341,37856.0692994069,0.0,1.0
2017-12-15,51.63,51.81,51.62,51.65,7698,42.1620588069086,42.3090502960669,42.1538926130664,42.1783911945928,9426.6682236797,0.0,1.0
2017-12-18,52.06,52.19,52.0,52.03,18310,42.5132051421201,42.6193656620677,42.4642079790673,42.4887065605937,22421.7063101553,0.0,1.0
2017-12-19,50.9,51.27,50.75,51.21,51859,42.3690514053219,42.6770386159303,42.2441917253455,42.6270947439398,62300.7363263375,0.983475,1.0
2017-12-20,51.2,51.31,50.92,50.96,34777,42.6187707652747,42.7103345305907,42.3856993626521,42.4189952773125,41779.2997786506,0.0,1.0
2017-12-21,51.29,51.51,51.28,51.39,20970,42.6936865732605,42.8768141038926,42.6853625945954,42.7769263599114,25192.2798504271,0.0,1.0
2017-12-22,51.79,51.83,51.65,51.76,31701,43.1098855065152,43.1431814211755,42.9933498052039,43.0849135705199,38083.9515278201,0.0,1.0
2017-12-26,51.47,52.0,51.39,51.74,86567,42.8435181892322,43.2846890584821,42.7769263599114,43.0682656131897,103997.143052547,0.0,1.0
2017-12-27,52.22,52.23,51.82,52.12,33245,43.4678165891141,43.4761405677792,43.1348574425104,43.3845768024632,39938.833744752,0.0,1.0
2017-12-28,52.7,52.77,52.58,52.64,28922,43.8673675650386,43.9256354156942,43.7674798210575,43.817423693048,34745.4038070602,0.0,1.0
2017-12-29,53.11,53.22,52.93,53.01,30158,44.2086506903074,44.3002144556234,44.0588190743357,44.1254109036565,36230.2706594745,0.0,1.0
2018-01-02,53.65,53.83,53.48,53.83,44553,44.6581455382224,44.8079771541941,44.5166379009158,44.8079771541941,53523.6835563222,0.0,1.0
2018-01-03,54.22,54.26,53.98,54.13,65292,45.1326123221327,45.1659082367931,44.9328368341705,45.0576965141468,78438.4518833612,0.0,1.0
2018-01-04,54.38,54.54,54.26,54.27,52636,45.2657959807742,45.3989796394156,45.1659082367931,45.1742322154581,63234.1841777338,0.0,1.0
2018-01-05,54.85,54.92,54.6,54.63,55158,45.6570229780335,45.7152908286892,45.4489235114062,45.4738954474015,66263.9853118673,0.0,1.0
2018-01-08,54.8,54.91,54.75,54.75,35981,45.6154030847081,45.7069668500241,45.5737831913826,45.5737831913826,43225.7234763098,0.0,1.0
2018-01-09,54.8,54.8,54.51,54.75,19210,45.6154030847081,45.6154030847081,45.3740077034204,45.5737831913826,23077.9063388986,0.0,1.0
2018-01-10,54.61,54.79,54.52,54.6,24050,45.4572474900713,45.607079106043,45.3823316820855,45.4489235114062,28892.4334956019,0.0,1.0
2018-01-11,55.15,55.24,54.63,54.74,27652,45.9067423379863,45.9816581459721,45.4738954474015,45.5654592127175,33219.6911027186,0.0,1.0
2018-01-12,55.43,55.53,55.06,55.19,23491,46.1398137406089,46.2230535272598,45.8318265300005,45.9400382526467,28220.8796359744,0.0,1.0
2018-01-16,55.06,55.65,55.0,55.46,46139,45.8318265300005,46.3229412712409,45.7818826580099,46.1647856766042,55429.02241387,0.0,1.0
2018-01-17,55.58,55.72,55.33,55.33,21788,46.2646734205853,46.3812091218966,46.056573953958,46.056573953958,26174.9829938534,0.0,1.0
2018-01-18,55.33,55.51,55.24,55.34,14093,46.056573953958,46.2064055699296,45.9816581459721,46.0648979326231,16930.6056238469,0.0,1.0
2018-01-19,55.77,55.94,55.6,55.77,18279,46.4228290152221,46.5643366525286,46.2813213779155,46.4228290152221,21959.4508052435,0.0,1.0
2018-01-22,56.19,56.24,55.71,55.94,63531,46.7724361191559,46.8140560124814,46.3728851432315,46.5643366525286,76322.8770232467,0.0,1.0
2018-01-23,56.16,56.2,55.76,56.05,94447,46.7474641831607,46.780760097821,46.414505036557,46.6559004178446,113463.769910982,0.0,1.0
2018-01-24,56.85,56.92,56.48,56.48,37717,47.3218187110521,47.3800865617077,47.0138315004436,47.0138315004436,45311.2646217719,0.0,1.0
2018-01-25,56.81,57.36,56.81,57.01,77628,47.2885227963917,47.7463416229718,47.2885227963917,47.4550023696935,93258.2880414379,0.0,1.0
2018-01-26,57.26,57.36,56.97,56.98,41204,47.6631018363209,47.7463416229718,47.4217064550332,47.4300304336983,49500.3671414877,0.0,1.0
2018-01-29,56.5,56.91,56.5,56.91,41950,47.0304794577738,47.3717625830426,47.0304794577738,47.3717625830426,50396.5731867151,0.0,1.0
2018-01-30,56.05,56.47,55.76,56.22,37094,46.6559004178446,47.0055075217785,46.414505036557,46.7974080551512,44562.8244526344,0.0,1.0
2018-01-31,56.28,56.61,55.94,56.49,23641,46.8473519271418,47.1220432230898,46.5643366525286,47.0221554791087,28401.0819238887,0.0,1.0
2018-02-01,55.91,56.12,55.75,55.97,56121,46.5393647165333,46.7141682685003,46.4061810578919,46.5893085885239,67420.8840002775,0.0,1.0
2018-02-02,54.38,55.23,54.13,55.23,58734,45.2657959807742,45.973334167307,45.0576965141468,45.973334167307,70560.0078557455,0.0,1.0
2018-02-05,52.46,54.14,52.09,54.14,73670,43.6675920770764,45.0660204928119,43.3596048664679,45.0660204928119,88503.350337671,0.0,1.0
2018-02-06,53.69,53.83,51.82,52.17,32082,44.6914414528828,44.8079771541941,43.1348574425104,43.4261966957887,38541.6653391226,0.0,1.0
2018-02-07,52.16,53.21,52.14,52.75,101958,43.4178727171236,44.2918904769583,43.4012247597934,43.9089874583641,122487.099141147,0.0,1.0
2018-02-08,50.47,52.8,50.47,52.8,104320,42.0111203227229,43.9506073516895,42.0111203227229,43.9506073516895,125324.684501505,0.0,1.0
2018-02-09,51.72,52.02,50.52,51.7,34847,43.0516176558595,43.3013370158123,42.0527402160484,43.0349696985293,41863.3941796773,0.0,1.0
2018-02-12,52.25,52.66,51.87,52.28,33745,43.4927885251094,43.8340716503782,43.1764773358359,43.5177604611047,40539.5080377998,0.0,1.0
2018-02-13,52.54,52.62,52.13,52.23,37814,43.7341839063971,43.8007757357178,43.3929007811283,43.4761405677792,45427.7954346233,0.0,1.0
2018-02-14,53.58,53.76,52.29,52.29,85256,44.5998776875667,44.7497093035384,43.5260844397698,43.5260844397698,102422.175056176,0.0,1.0
2018-02-15,54.32,54.64,53.66,54.21,23525,45.2158521087836,45.4822194260666,44.6664695168875,45.1242883434676,28261.7254879016,0.0,1.0
2018-02-16,54.27,54.58,54.03,54.03,14494,45.1742322154581,45.432275554076,44.9744567274959,44.9744567274959,17412.3464068713,0.0,1.0
2018-02-20,53.56,53.85,53.42,53.6,25055,44.5832297302366,44.8246251115243,44.4666940289253,44.6165256448969,30099.788824628,0.0,1.0
2018-02-21,53.4,54.49,53.4,54.16,21121,44.4500460715951,45.3573597460902,44.4500460715951,45.0826684501421,25373.6834869275,0.0,1.0
2018-02-22,53.57,53.98,53.531,53.83,11632,44.5915537089017,44.9328368341705,44.5590901921078,44.8079771541941,13974.0867534653,0.0,1.0
2018-02-23,54.37,54.38,54.03,54.14,13659,45.2574720021091,45.2657959807742,44.9744567274959,45.0660204928119,16409.2203374813,0.0,1.0
2018-02-26,54.96,55.0,54.26,54.61,206760,45.7485867433495,45.7818826580099,45.1659082367931,45.4572474900713,248390.83366115,0.0,1.0
2018-02-27,53.62,54.39,53.62,54.39,26745,44.6331736022271,45.2741199594393,44.6331736022271,45.2741199594393,32130.0679351298,0.0,1.0
2018-02-28,53.07,53.91,52.89,53.73,79657,44.175354775647,44.8745689835148,44.0255231596754,44.7247373675431,95695.8243226262,0.0,1.0
2018-03-01,53.08,53.71,52.83,53.59,18893,44.1836787543121,44.708089410213,43.9755792876848,44.6082016662318,22697.0788371063,0.0,1.0
2018-03-02,53.83,53.89,52.67,52.67,359658,44.8079771541941,44.8579210261846,43.8423956290433,43.8423956290433,432074.629778011,0.0,1.0
2018-03-05,53.47,53.73,52.97,53.06,98379,44.5083139222507,44.7247373675431,44.0921149889961,44.1670307969819,118187.47255151,0.0,1.0
2018-03-06,53.73,54.2,53.53,54.2,22372,44.7247373675431,45.1159643648025,44.5582577942413,45.1159643648025,26876.5705681333,0.0,1.0
2018-03-07,53.26,53.33,52.82,53.28,115180,44.3335103702838,44.3917782209394,43.9672553090197,44.350158327614,138371.330146504,0.0,1.0
2018-03-08,53.38,53.55,53.09,53.29,34635,44.4333981142649,44.5749057515715,44.1920027329772,44.3584823062791,41608.708279425,0.0,1.0
2018-03-09,54.23,54.26,53.73,53.73,33516,45.1409363007978,45.1659082367931,44.7247373675431,44.7247373675431,40264.3992115839,0.0,1.0
2018-03-12,54.29,54.4,54.15,54.28,119292,45.1908801727883,45.2824439381044,45.074344471477,45.1825561941232,143311.27553253,0.0,1.0
2018-03-13,53.76,54.5,53.65,54.5,25790,44.7497093035384,45.3656837247553,44.6581455382224,45.3656837247553,30982.7800354084,0.0,1.0
2018-03-14,53.8,54.15,53.63,54.05,17112,44.7830052181988,45.074344471477,44.6414975808922,44.9911046848261,20557.4770052698,0.0,1.0
2018-03-15,54.01,54.26,53.75,54.26,25581,44.9578087701657,45.1659082367931,44.7413853248733,45.1659082367931,30731.6981809144,0.0,1.0
2018-03-16,53.8,53.98,53.62,53.62,33518,44.7830052181988,44.9328368341705,44.6331736022271,44.6331736022271,40266.8019087561,0.0,1.0
2018-03-19,53.2,53.6,53.0,53.4,23754,44.2835664982932,44.6165256448969,44.1170869249914,44.4500460715951,28536.8343141176,0.0,1.0
2018-03-20,53.5,53.72,53.4,53.7,52696,44.533285858246,44.716413388878,44.4500460715951,44.6997654315479,63306.2650928996,0.0,1.0
2018-03-21,53.67,53.96,53.39,53.5,10495,44.6747934955526,44.9161888768403,44.44172209293,44.533285858246,12608.1534110745,0.0,1.0
2018-03-22,52.42,52.99,52.4,52.84,11830,43.634296162416,44.1087629463263,43.6176482050858,43.9839032663499,14211.9537735123,0.0,1.0
2018-03-23,51.5,52.42,51.34,52.42,39909,42.8684901252275,43.634296162416,42.735306466586,43.634296162416,47944.6207224937,0.0,1.0
2018-03-26,53.02,53.15,52.37,52.74,30947,44.1337348823216,44.2419466049678,43.5926762690905,43.900663479699,37178.134693904,0.0,1.0
2018-03-27,52.47,53.3,52.39,53.3,10917,43.6759160557415,44.3668062849442,43.6093242264207,44.3668062849442,13115.1225144069,0.0,1.0
2018-03-28,52.55,52.66,52.28,52.65,333692,43.7425078850622,43.8340716503782,43.5177604611047,43.8257476717131,400880.41239145,0.0,1.0
2018-03-29,53.35,53.53,52.74,52.74,29612,44.4084261782696,44.5582577942413,43.900663479699,43.900663479699,35574.3343314662,0.0,1.0
2018-04-02,52.59,53.21,52.35,53.21,45664,43.7758037997226,44.2918904769583,43.5760283117603,44.2918904769583,54858.3818354745,0.0,1.0
2018-04-03,53.3,53.32,53.04,53.26,30595,44.3668062849442,44.3834542422743,44.1503828396517,44.3335103702838,36755.2599915983,0.0,1.0
2018-04-04,53.47,53.47,52.34,52.49,18365,44.5083139222507,44.5083139222507,43.5677043330953,43.6925640130716,22062.7667836478,0.0,1.0
2018-04-05,53.58,53.76,53.48,53.58,5758,44.5998776875667,44.7497093035384,44.5166379009158,44.5998776875667,6917.36515873912,0.0,1.0
2018-04-06,52.95,53.54,52.8,53.27,66524,44.0754670316659,44.5665817729064,43.9506073516895,44.3418343489489,79918.5133414311,0.0,1.0
2018-04-09,53.16,53.43,53.02,53.35,13009,44.2502705836329,44.4750180075904,44.1337348823216,44.4084261782696,15628.3437565191,0.0,1.0
2018-04-10,53.66,53.72,53.42,53.64,25112,44.6664695168875,44.716413388878,44.4666940289253,44.6498215595573,30168.2656940355,0.0,1.0
2018-04-11,53.65,53.9,53.59,53.66,29484,44.6581455382224,44.8662450048497,44.6082016662318,44.6664695168875,35420.561712446,0.0,1.0
2018-04-12,53.79,53.8,53.57,53.7,9108,44.7746812395337,44.7830052181988,44.5915537089017,44.6997654315479,10941.8829221597,0.0,1.0
2018-04-13,53.58,53.87,53.46,53.83,15964,44.5998776875667,44.8412730688544,44.4999899435856,44.8079771541941,19178.328828432,0.0,1.0
2018-04-16,53.79,53.8,53.46,53.64,26144,44.7746812395337,44.7830052181988,44.4999899435856,44.6498215595573,31408.0574348863,0.0,1.0
2018-04-17,53.85,53.96,53.59,53.61,87510,44.8246251115243,44.9161888768403,44.6082016662318,44.624849623562,105130.014769236,0.0,1.0
2018-04-18,53.88,53.88,53.75,53.77,25945,44.8495970475195,44.8495970475195,44.7413853248733,44.7580332822035,31168.9890662533,0.0,1.0
2018-04-19,53.78,53.98,53.51,53.98,84925,44.7663572608686,44.9328368341705,44.5416098369111,44.9328368341705,102024.528674178,0.0,1.0
2018-04-20,53.24,53.7,53.14,53.7,6571,44.3168624129536,44.6997654315479,44.2336226263027,44.6997654315479,7894.06155923492,0.0,1.0
2018-04-23,52.87,53.15,52.74,52.99,6706,44.0088752023452,44.2419466049678,43.900663479699,44.1087629463263,8056.24361835784,0.0,1.0
2018-04-24,52.35,53.13,52.27,53.1,9955,43.5760283117603,44.2252986476376,43.5094364824396,44.2003267116423,11959.4251745828,0.0,1.0
2018-04-25,52.18,52.56,52.0,52.28,33503,43.4345206744538,43.7508318637273,43.2846890584821,43.5177604611047,40248.7816799646,0.0,1.0
2018-04-26,52.67,52.73,52.23,52.61,8949,43.8423956290433,43.8923395010339,43.4761405677792,43.7924517570528,10750.8684969705,0.0,1.0
2018-04-27,52.8,52.8,52.48,52.67,23964,43.9506073516895,43.9506073516895,43.6842400344065,43.8423956290433,28789.1175171977,0.0,1.0
2018-04-30,52.53,53.19,52.53,53.19,46619,43.725859927732,44.2752425196281,43.725859927732,44.2752425196281,56005.669735196,0.0,1.0
2018-05-01,52.17,52.31,51.75,52.31,10293,43.4261966957887,43.5427323971,43.0765895918548,43.5427323971,12365.4809966832,0.0,1.0
2018-05-02,52.15,52.67,52.04,52.67,155021,43.4095487384585,43.8423956290433,43.3179849731425,43.8423956290433,186234.259165143,0.0,1.0
2018-05-03,52.0,52.23,51.7,52.23,59713,43.2846890584821,43.4761405677792,43.0349696985293,43.4761405677792,71736.1281215332,0.0,1.0
2018-05-04,52.26,52.26,51.61,51.61,23330,43.5011125037745,43.5011125037745,42.9600538905435,42.9600538905435,28027.462513613,0.0,1.0
2018-05-07,51.8,52.0,51.68,51.94,18513,43.1182094851802,43.2846890584821,43.0183217411991,43.2347451864915,22240.5663743899,0.0,1.0
2018-05-08,51.64,51.7,51.36,51.7,16238,42.9850258265388,43.0349696985293,42.7519544239162,43.0349696985293,19507.4983410222,0.0,1.0
2018-05-09,51.64,51.71,51.45,51.71,19035,42.9850258265388,43.0432936771944,42.826870231902,43.0432936771944,22867.6703363319,0.0,1.0
2018-05-10,52.38,52.51,51.9,51.9,24966,43.6010002477556,43.7092119704018,43.2014492718312,43.2014492718312,29992.8688004656,0.0,1.0
2018-05-11,52.39,52.65,52.19,52.65,8200,43.6093242264207,43.8257476717131,43.4428446531189,43.8257476717131,9851.05840598484,0.0,1.0
2018-05-14,52.17,52.53,52.16,52.38,16012,43.4261966957887,43.725859927732,43.4178727171236,43.6010002477556,19235.9935605645,0.0,1.0
2018-05-15,51.77,51.9,51.4,51.5,315961,43.093237549185,43.2014492718312,42.7852503385765,42.8684901252275,379579.300611387,0.0,1.0
2018-05-16,52.1,52.33,51.76,51.89,268695,43.367928845133,43.5593803544302,43.0849135705199,43.1931252931661,322796.358340988,0.0,1.0
2018-05-17,51.73,52.04,51.73,51.99,14894,43.0599416345246,43.3179849731425,43.0599416345246,43.276365079817,17892.8858413095,0.0,1.0
2018-05-18,51.69,51.69,51.22,51.65,38577,43.0266457198642,43.0266457198642,42.6354187226049,42.9933498052039,46344.4244058143,0.0,1.0
2018-05-21,51.91,52.01,51.72,51.72,17422,43.2097732504963,43.2930130371472,43.0516176558595,43.0516176558595,20929.8950669595,0.0,1.0
2018-05-22,52.13,52.24,52.04,52.07,10046,43.3929007811283,43.4844645464443,43.3179849731425,43.3429569091377,12068.7478959175,0.0,1.0
2018-05-23,52.06,52.06,51.49,51.49,15372,43.3346329304727,43.3346329304727,42.8601661465624,42.8601661465624,18467.1304654633,0.0,1.0
2018-05-24,51.8,51.8,51.39,51.6,32106,43.1182094851802,43.1182094851802,42.7769263599114,42.9517299118784,38570.497705189,0.0,1.0
2018-05-25,51.99,52.0,51.77,51.77,33168,43.276365079817,43.2846890584821,43.093237549185,43.093237549185,39846.3299036226,0.0,1.0
2018-05-29,51.29,51.71,51.1,51.71,15563,42.6936865732605,43.0432936771944,42.5355309786238,43.0432936771944,18696.5880454076,0.0,1.0
2018-05-30,52.12,52.26,51.2,51.2,89698,43.3845768024632,43.5011125037745,42.6187707652747,42.6187707652747,107758.565475613,0.0,1.0
2018-05-31,51.76,52.15,51.52,52.11,61073,43.0849135705199,43.4095487384585,42.8851380825577,43.3762528237981,73369.9621986234,0.0,1.0
2018-06-01,52.75,52.75,51.86,52.12,1560260,43.9089874583641,43.9089874583641,43.1681533571708,43.3845768024632,1874416.14494169,0.0,1.0
2018-06-04,52.41,52.75,52.26,52.6,215238,43.6259721837509,43.9089874583641,43.5011125037745,43.7841277783877,258575.866974069,0.0,1.0
2018-06-05,51.91,52.1,51.84,52.07,20690,43.2097732504963,43.367928845133,43.1515053998406,43.3429569091377,24855.9022463203,0.0,1.0
2018-06-06,52.52,52.52,52.12,52.16,14558,43.7175359490669,43.7175359490669,43.3845768024632,43.4178727171236,17489.2327163814,0.0,1.0
2018-06-07,51.9,52.55,51.67,52.55,155308,43.2014492718312,43.7425078850622,43.009997762534,43.7425078850622,186579.046209353,0.0,1.0
2018-06-08,51.73,51.74,51.3,51.68,1189614,43.0599416345246,43.0682656131897,42.7020105519256,43.0183217411991,1429141.09689966,0.0,1.0
2018-06-11,51.63,51.92,51.63,51.76,175658,42.9767018478737,43.2180972291614,42.9767018478737,43.0849135705199,211026.4899364,0.0,1.0
2018-06-12,51.59,51.88,51.54,51.7,19925,42.9434059332133,43.184801314501,42.9017860398878,43.0349696985293,23936.8705779571,0.0,1.0
2018-06-13,51.39,51.85,51.23,51.85,12466,42.7769263599114,43.1598293785057,42.64374270127,43.1598293785057,14976.0114742692,0.0,1.0
2018-06-14,51.1,51.37,51.1,51.36,28423,42.5355309786238,42.7602784025813,42.5355309786238,42.7519544239162,34145.9308625984,0.0,1.0
2018-06-15,50.66,50.82,50.34,50.82,16585,42.1692759173597,42.3024595760012,41.9029086000767,42.3024595760012,19924.3663003974,0.0,1.0
2018-06-18,49.94,50.05,49.01,50.05,19416,41.569949453473,41.661513218789,40.7958194376194,41.661513218789,23325.3841476343,0.0,1.0
2018-06-19,48.85,48.96,48.31,48.31,51011,41.069696648454,41.1621770298528,40.61570204886,40.61570204886,60674.5983864919,0.489022,1.0
2018-06-20,49.03,49.24,48.95,49.24,40305,41.221028181652,41.3975816370496,41.1537697224529,41.3975816370496,47940.4381009499,0.0,1.0
2018-06-21,48.5,48.88,48.37,48.88,20868,40.7754408894579,41.0949185706537,40.6661458932594,41.0949185706537,24821.2644160929,0.0,1.0
2018-06-22,48.59,48.96,48.59,48.96,35707,40.8511066560569,41.1621770298528,40.8511066560569,41.1621770298528,42471.3862615214,0.0,1.0
2018-06-25,48.24,48.54,47.94,48.49,47617,40.5568508970608,40.8090701190575,40.3046316750642,40.767033582058,56637.6340665658,0.0,1.0
2018-06-26,47.98,48.23,47.93,48.06,16581,40.3382609046637,40.5484435896609,40.2962243676643,40.4055193638628,19722.1288711537,0.0,1.0
2018-06-27,47.15,47.8,47.08,47.79,39438,39.640454390473,40.1869293714657,39.5816032386738,40.1785220640658,46909.1923539328,0.0,1.0
2018-06-28,47.1,47.1,46.72,46.72,16402,39.5984178534735,39.5984178534735,39.2789401722778,39.2789401722778,19509.2188495666,0.0,1.0
2018-06-29,47.74,47.85,47.5,47.5,28275,40.1364855270664,40.2289659084652,39.9347101494691,39.9347101494691,33631.4573205399,0.0,1.0
2018-07-02,47.28,47.33,46.93,46.93,34834,39.7497493866715,39.791785923671,39.4554936276755,39.4554936276755,41433.0038657361,0.0,1.0
2018-07-03,47.16,47.5,47.03,47.28,17932,39.6488616978729,39.9347101494691,39.5395667016743,39.7497493866715,21329.0642854791,0.0,1.0
2018-07-05,46.89,47.02,46.81,46.97,29986,39.4218643980759,39.5311593942744,39.3546059388768,39.489122857275,35666.5916609623,0.0,1.0
2018-07-06,47.58,47.66,47.01,47.01,31012,40.0019686086682,40.0692270678673,39.5227520868746,39.5227520868746,36886.9586003389,0.0,1.0
2018-07-09,48.04,48.04,47.71,47.98,10451,40.388704749063,40.388704749063,40.1112636048667,40.3382609046637,12430.8527128899,0.0,1.0
2018-07-10,48.14,48.19,47.93,48.19,8395,40.4727778230619,40.5148143600614,40.2962243676643,40.5148143600614,9985.36106829116,0.0,1.0
2018-07-11,47.37,47.92,47.23,47.6,25503,39.8254151532705,40.2878170602644,39.7077128496721,40.018783223468,30334.3255895925,0.0,1.0
2018-07-12,48.1,48.16,48.0,48.0,33990,40.4391485934624,40.4895924378617,40.3550755194635,40.3550755194635,40429.1152723307,0.0,1.0
2018-07-13,48.1,48.23,47.87,48.14,27611,40.4391485934624,40.5484435896609,40.2457805232649,40.4727778230619,32841.6681901831,0.0,1.0
2018-07-16,47.73,47.93,47.62,47.93,14161,40.1280782196665,40.2962243676643,40.0355978382677,40.2962243676643,16843.6805346124,0.0,1.0
2018-07-17,48.14,48.14,47.75,47.97,5651,40.4727778230619,40.4727778230619,40.1448928344663,40.3298535972638,6721.53369826246,0.0,1.0
2018-07-18,47.93,47.97,47.55,47.86,47506,40.2962243676643,40.3298535972638,39.9767466864685,40.2373732158651,56505.6060643525,0.0,1.0
2018-07-19,47.36,47.51,47.17,47.45,13414,39.8170078458706,39.943117456869,39.6572690052728,39.8926736124696,15955.167762961,0.0,1.0
2018-07-20,47.82,47.85,47.59,47.64,15529,40.2037439862655,40.2289659084652,40.0103759160681,40.0524124530675,18470.8364537812,0.0,1.0
2018-07-23,47.34,47.64,47.22,47.64,57170,39.8001932310709,40.0524124530675,39.6993055422722,40.0524124530675,68000.3683471358,0.0,1.0
2018-07-24,48.08,48.22,47.71,48.02,9944,40.4223339786626,40.540036282261,40.1112636048667,40.3718901342633,11827.8058919699,0.0,1.0
2018-07-25,48.67,48.87,48.08,48.08,103471,40.918365115256,41.0865112632538,40.4223339786626,40.4223339786626,123072.697450525,0.0,1.0
2018-07-26,48.6,48.68,48.44,48.45,45737,40.8595139634568,40.9267724226559,40.7249970450586,40.7334043524585,54401.48411917,0.0,1.0
2018-07-27,48.79,48.91,48.59,48.7,13899,41.0192528040547,41.1201404928533,40.8511066560569,40.9435870374557,16532.0468717306,0.0,1.0
2018-07-30,48.57,48.75,48.51,48.63,28265,40.8342920412571,40.9856235744551,40.7838481968578,40.8847358856564,33619.5629059261,0.0,1.0
2018-07-31,48.83,48.91,48.62,48.62,6747,41.0528820336542,41.1201404928533,40.8763285782566,40.8763285782566,8025.16153993572,0.0,1.0
2018-08-01,48.89,48.89,48.76,48.84,31075,41.1033258780535,41.1033258780535,40.994030881855,41.0612893410541,36961.8934124059,0.0,1.0
2018-08-02,48.35,48.37,47.86,48.17,22036,40.6493312784596,40.6661458932594,40.2373732158651,40.4979997452616,26210.5320429855,0.0,1.0
2018-08-03,48.71,48.71,48.17,48.17,64058,40.9519943448556,40.9519943448556,40.4979997452616,40.4979997452616,76193.2411331261,0.0,1.0
2018-08-06,48.36,48.47,48.14,48.35,51658,40.6577385858595,40.7502189672582,40.4727778230619,40.6493312784596,61444.1670120052,0.0,1.0
2018-08-07,48.63,48.81,48.14,48.35,8233,40.8847358856564,41.0360674188544,40.4727778230619,40.6493312784596,9792.67155154749,0.0,1.0
2018-08-08,48.57,48.6,48.31,48.31,7128,40.8342920412571,40.8595139634568,40.61570204886,40.61570204886,8478.33873672178,0.0,1.0
2018-08-09,48.31,48.53,48.31,48.53,16708,40.61570204886,40.8006628116576,40.61570204886,40.8006628116576,19873.1879367491,0.0,1.0
2018-08-10,47.42,47.66,47.35,47.66,42278,39.86745169027,40.0692270678673,39.8086005384708,40.0692270678673,50287.2061042541,0.0,1.0
2018-08-13,46.42,46.95,46.38,46.95,24582,39.0267209502812,39.4723082424752,38.9930917206816,39.4723082424752,29238.8500036608,0.0,1.0
2018-08-14,46.91,46.97,46.69,46.69,202652,39.4386790128757,39.489122857275,39.2537182500781,39.2537182500781,241042.691031726,0.0,1.0
2018-08-15,46.0,46.13,45.49,46.12,21461,38.6736140394858,38.7829090356844,38.2448413620915,38.7745017282845,25526.6032026917,0.0,1.0
2018-08-16,46.43,46.57,46.29,46.5,10550,39.035128257681,39.1528305612795,38.9174259540826,39.0939794094803,12548.6074175666,0.0,1.0
2018-08-17,46.66,46.7,46.15,46.24,6891,39.2284963278785,39.262125557478,38.7997236504842,38.8753894170832,8196.44111037454,0.0,1.0
2018-08-20,46.65,46.66,46.4,46.58,40432,39.2200890204786,39.2284963278785,39.0099063354814,39.1612378686794,48091.4971665453,0.0,1.0
2018-08-21,47.06,47.21,46.97,46.97,28260,39.564788623874,39.6908982348723,39.489122857275,39.489122857275,33613.6156986192,0.0,1.0
2018-08-22,47.29,47.29,47.0,47.05,32924,39.7581566940714,39.7581566940714,39.5143447794747,39.5563813164741,39161.1706744989,0.0,1.0
2018-08-23,46.59,47.12,46.59,47.12,39788,39.1696451760792,39.6152324682733,39.1696451760792,39.6152324682733,47325.4968654162,0.0,1.0
2018-08-24,47.32,47.35,47.01,47.01,21111,39.7833786162711,39.8086005384708,39.5227520868746,39.5227520868746,25110.2986912084,0.0,1.0
2018-08-27,47.72,47.88,47.45,47.48,21214,40.1196709122666,40.2541878306648,39.8926736124696,39.9178955346693,25232.8111617306,0.0,1.0
2018-08-28,47.46,47.78,47.45,47.7,13840,39.9010809198695,40.170114756666,39.8926736124696,40.1028562974668,16461.8698255092,0.0,1.0
2018-08-29,47.7,47.7,47.33,47.51,16058,40.1028562974668,40.1028562974668,39.791785923671,39.943117456869,19100.0509868516,0.0,1.0
2018-08-30,46.99,47.32,46.79,47.31,9983,39.5059374720748,39.7833786162711,39.337791324077,39.7749713088712,11874.1941089637,0.0,1.0
2018-08-31,47.36,47.41,46.91,47.08,14499,39.8170078458706,39.8590443828701,39.4386790128757,39.5816032386738,17245.7117485591,0.0,1.0
2018-09-04,46.49,46.64,46.33,46.64,42795,39.0855721020804,39.2116817130787,38.9510551836822,39.2116817130787,50902.1473397879,0.0,1.0
2018-09-05,46.17,46.28,46.01,46.25,11696,38.8165382652839,38.9090186466827,38.6820213468857,38.883796724483,13911.7073323089,0.0,1.0
2018-09-06,46.0,46.2,45.82,46.17,29252,38.6736140394858,38.8417601874836,38.5222825062879,38.8165382652839,34793.5416283089,0.0,1.0
2018-09-07,45.73,46.08,45.73,45.97,14520,38.4466167396889,38.740872498685,38.4466167396889,38.6483921172862,17270.690019248,0.0,1.0
2018-09-10,45.17,45.62,45.13,45.62,44138,37.9758075252951,38.3541363582901,37.9421782956956,38.3541363582901,52499.5672224223,0.0,1.0
2018-09-11,45.37,45.37,45.0,45.0,53879,38.1439536732929,38.1439536732929,37.832883299497,37.832883299497,64085.9164977318,0.0,1.0
2018-09-12,45.75,45.76,45.11,45.23,67879,38.4634313544886,38.4718386618885,37.9253636808958,38.0262513696944,80738.096957062,0.0,1.0
2018-09-13,45.98,46.2,45.92,46.08,22473,38.6567994246861,38.8417601874836,38.6063555802867,38.740872498685,26730.3179616089,0.0,1.0
2018-09-14,45.93,46.2,45.87,46.16,28126,38.6147628876866,38.8417601874836,38.5643190432873,38.8081309578841,33454.2305427942,0.0,1.0
2018-09-17,45.66,45.84,45.63,45.65,6379,38.3877655878896,38.5390971210876,38.36254366569,38.3793582804898,7587.44708214763,0.0,1.0
2018-09-18,45.99,45.99,45.6,45.6,12414,38.665206732086,38.665206732086,38.3373217434903,38.3373217434903,14765.7263015803,0.0,1.0
2018-09-19,46.04,46.13,45.88,45.88,10476,38.7072432690854,38.7829090356844,38.5727263506872,38.5727263506872,12460.5887494244,0.0,1.0
2018-09-20,46.37,46.39,46.15,46.39,4789,38.9846844132817,39.0014990280815,38.7997236504842,39.0014990280815,5696.23515855227,0.0,1.0
2018-09-21,46.24,46.49,46.22,46.31,23602,38.8753894170832,39.0855721020804,38.8585748022834,38.9342405688824,28073.1973715077,0.0,1.0
2018-09-24,45.9,46.01,45.69,45.87,30202,38.589540965487,38.6820213468857,38.4129875100893,38.5643190432873,35923.5110166205,0.0,1.0
2018-09-25,46.01,46.01,45.76,45.9,23790,38.6820213468857,38.6820213468857,38.4718386618885,38.589540965487,28296.8123662474,0.0,1.0
2018-09-26,46.05,46.28,46.05,46.17,24130,38.7156505764853,38.9090186466827,38.7156505764853,38.8165382652839,28701.2224631168,0.0,1.0
2018-09-27,45.95,46.23,45.86,45.99,25013,38.6315775024864,38.8669821096833,38.5559117358874,38.665206732086,29751.499273516,0.0,1.0
2018-09-28,45.76,45.98,45.71,45.71,20162,38.4718386618885,38.6567994246861,38.4298021248891,38.4298021248891,23981.5187443581,0.0,1.0
2018-10-01,45.51,46.02,45.35,45.73,28811,38.2616559768913,38.6904286542856,38.1271390584931,38.4466167396889,34268.99794384,0.0,1.0
2018-10-02,45.39,45.39,45.21,45.21,27881,38.1607682880927,38.1607682880927,38.0094367548947,38.0094367548947,33162.8173847558,0.0,1.0
2018-10-03,44.91,45.46,44.75,45.46,81504,37.757217532898,38.2196194398919,37.6227006144998,38.2196194398919,96944.2368683743,0.0,1.0
2018-10-04,44.26,44.5,43.99,44.5,99354,37.2107425519053,37.4125179295026,36.9837452521083,37.4125179295026,118175.76695402,0.0,1.0
2018-10-05,43.53,44.0,43.42,44.0,93991,36.5970091117135,36.9921525595082,36.5045287303147,36.9921525595082,111796.792396635,0.0,1.0
2018-10-08,43.7,43.7,43.31,43.4,21346,36.7399333375116,36.7399333375116,36.4120483489159,36.4877141155149,25389.8174346328,0.0,1.0
2018-10-09,43.29,43.5,43.11,43.41,14712,36.3952337341161,36.5717871895138,36.2439022009181,36.4961214229148,17499.0627798332,0.0,1.0
2018-10-10,42.27,43.27,42.27,43.08,127211,35.5376883793275,36.3784191193164,35.5376883793275,36.2186802787185,151310.037743703,0.0,1.0
2018-10-11,41.75,42.14,41.05,42.14,114309,35.1005083945333,35.428393383129,34.5119968765412,35.428393383129,135963.864008969,0.0,1.0
2018-10-12,42.38,42.66,42.13,42.66,118073,35.6301687607263,35.8655733679232,35.4199860757291,35.8655733679232,140440.921669606,0.0,1.0
2018-10-15,42.44,42.7,42.31,42.33,23957,35.6806126051256,35.8992025975227,35.5713176089271,35.5881322237269,28495.449090298,0.0,1.0
2018-10-16,43.3,43.35,42.89,42.89,74882,36.403641041516,36.4456775785155,36.0589414381206,36.0589414381206,89067.7555111112,0.0,1.0
2018-10-17,42.78,42.97,42.67,42.97,18242,35.9664610567218,36.1261998973197,35.8739806753231,36.1261998973197,21697.7911385071,0.0,1.0
2018-10-18,41.88,42.5,41.83,42.49,49301,35.2098033907319,35.731056449525,35.1677668537325,35.7226491421251,58640.6534875309,0.0,1.0
2018-10-19,42.36,42.68,42.27,42.44,22548,35.6133541459265,35.882387982723,35.5376883793275,35.6806126051256,26819.5260712125,0.0,1.0
2018-10-22,42.4,42.7,42.38,42.67,10101,35.6469833755261,35.8992025975227,35.6301687607263,35.8739806753231,12014.5482014067,0.0,1.0
2018-10-23,42.1,42.18,41.5,41.73,21927,35.3947641535294,35.4620226127285,34.8903257095361,35.0836937797336,26080.8829236951,0.0,1.0
2018-10-24,40.92,42.03,40.92,42.0,53747,34.4027018803426,35.3359130017302,34.4027018803426,35.3106910795306,63928.9102248296,0.0,1.0
2018-10-25,41.41,41.45,40.95,41.29,42521,34.8146599429371,34.8482891725367,34.4279238025423,34.7137722541385,50576.2403793697,0.0,1.0
2018-10-26,40.85,41.08,40.5,40.6,57898,34.3438507285434,34.5372187987408,34.0495949695473,34.1336680435462,68866.281731021,0.0,1.0
2018-10-29,39.95,41.07,39.88,40.99,20813,33.5871930625535,34.5288114913409,33.5283419107542,34.4615530321418,24755.8451357169,0.0,1.0
2018-10-30,40.75,40.77,40.22,40.41,46094,34.2597776545445,34.2765922693443,33.8141903623504,33.9739292029483,54826.114720883,0.0,1.0
2018-10-31,41.12,41.18,40.95,41.12,14185,34.5708480283404,34.6212918727397,34.4279238025423,34.5708480283404,16872.2271296855,0.0,1.0
2018-11-01,42.19,42.48,41.39,41.74,23272,35.4704299201284,35.7142418347252,34.7978453281374,35.0921010871335,27680.6816892522,0.0,1.0
2018-11-02,42.65,43.12,42.34,42.83,45386,35.8571660605233,36.252309508318,35.5965395311268,36.0084975937213,53983.9901662254,0.0,1.0
2018-11-05,43.09,43.09,42.59,42.59,37339,36.2270875861184,36.2270875861184,35.806722216124,35.806722216124,44412.5547264947,0.0,1.0
2018-11-06,42.87,43.11,42.8,42.82,126309,36.0421268233208,36.2439022009181,35.9832756715216,36.0000902863214,150237.161545538,0.0,1.0
2018-11-07,43.74,43.74,43.22,43.5,18213,36.7735625671111,36.7735625671111,36.3363825823169,36.5717871895138,21663.2973361271,0.0,1.0
2018-11-08,42.82,43.47,42.46,43.47,31029,36.0000902863214,36.5465652673141,35.6974272199254,36.5465652673141,36907.1791051824,0.0,1.0
2018-11-09,42.26,42.43,41.92,42.43,41666,35.5292810719276,35.6722052977257,35.2434326203314,35.6722052977257,49559.2679298892,0.0,1.0
2018-11-12,41.7,42.19,41.61,42.19,21956,35.0584718575339,35.4704299201284,34.9828060909349,35.4704299201284,26115.3767260751,0.0,1.0
2018-11-13,42.19,42.43,41.69,42.05,43181,35.4704299201284,35.6722052977257,35.050064550134,35.35272761653,51361.2717438809,0.0,1.0
2018-11-14,42.24,42.61,42.1,42.41,26670,35.5124664571279,35.8235368309237,35.3947641535294,35.655390682926,31722.4037750238,0.0,1.0
2018-11-15,43.21,43.37,42.25,42.25,136001,36.327975274917,36.4624921933152,35.5208737645278,35.5208737645278,161765.22818924,0.0,1.0
2018-11-16,43.47,43.63,42.95,43.08,86232,36.5465652673141,36.6810821857123,36.1093852825199,36.2186802787185,102567.916097782,0.0,1.0
2018-11-19,43.02,43.4,42.93,43.18,20234,36.1682364343192,36.4877141155149,36.0925706677202,36.3027533527174,24067.1585295775,0.0,1.0
2018-11-20,42.43,42.77,42.33,42.53,64633,35.6722052977257,35.9580537493219,35.5881322237269,35.7562783717246,76877.1699734202,0.0,1.0
2018-11-21,43.26,43.49,43.01,43.01,46379,36.3700118119165,36.5633798821139,36.1598291269193,36.1598291269193,55165.1055373764,0.0,1.0
2018-11-23,42.87,42.87,42.6249,42.7,6404,36.0421268233208,36.0421268233208,35.8360637189496,35.8992025975227,7617.18311868214,0.0,1.0
2018-11-26,43.04,43.19,42.9,43.19,15807,36.1850510491189,36.3111606601173,36.0673487455205,36.3111606601173,18801.5011800451,0.0,1.0
2018-11-27,43.35,43.35,42.91,42.99,73745,36.4456775785155,36.4456775785155,36.0757560529204,36.1430145121195,87715.3605695212,0.0,1.0
2018-11-28,44.12,44.12,43.16,43.35,50326,37.0930402483069,37.0930402483069,36.2859387379176,36.4456775785155,59859.8309854461,0.0,1.0
2018-11-29,43.99,44.43,43.78,43.88,511737,36.9837452521083,37.3536667777034,36.8071917967107,36.8912648707095,608681.205122586,0.0,1.0
2018-11-30,43.79,43.98,43.61,43.69,203882,36.8155991041105,36.9753379447084,36.6642675709126,36.7315260301117,242505.704029224,0.0,1.0
2018-12-03,44.51,44.82,44.47,44.47,78753,37.4209252369025,37.681551766299,37.3872960073029,37.3872960073029,93672.0834081159,0.0,1.0
2018-12-04,43.88,44.8,43.82,44.8,59899,36.8912648707095,37.6647371514993,36.8408210263102,37.6647371514993,71246.3540952439,0.0,1.0
2018-12-06,43.36,43.52,42.56,42.98,146512,36.4540848859153,36.5886018043136,35.7815002939243,36.1346072047196,174267.447389812,0.0,1.0
2018-12-07,42.54,43.57,42.47,43.22,69906,35.7646856791245,36.630638341313,35.7058345273253,36.3363825823169,83149.0947992807,0.0,1.0
2018-12-10,42.14,42.48,41.78,42.45,29716,35.428393383129,35.7142418347252,35.125730316733,35.6890199125255,35345.4424663895,0.0,1.0
2018-12-11,42.44,42.66,42.19,42.45,40522,35.6806126051256,35.8655733679232,35.4704299201284,35.6890199125255,48198.5468980696,0.0,1.0
2018-12-12,43.26,43.46,43.14,43.14,48250,36.3700118119165,36.5381579599142,36.2691241231178,36.2691241231178,57390.5505116197,0.0,1.0
2018-12-13,43.32,43.49,43.24,43.24,85168,36.4204556563158,36.5633798821139,36.3531971971167,36.3531971971167,101302.350382873,0.0,1.0
2018-12-14,42.83,43.22,42.79,43.0,38758,36.0084975937213,36.3363825823169,35.9748683641217,36.1514218195194,46100.3721601939,0.0,1.0
2018-12-17,42.41,42.82,42.3101,42.82,71791,35.655390682926,36.0000902863214,35.5714016820011,36.0000902863214,85391.1919539833,0.0,1.0
2018-12-18,42.02,42.16,41.62,41.85,92205,35.9935477197028,36.1134691066794,35.6509151854838,35.8479288926597,107643.01785898,0.792218,1.0
2018-12-19,41.31,42.46,41.0,42.23,62426,35.3853749714641,36.3704435073437,35.1198347574444,36.1734298001677,72878.0763826762,0.0,1.0
2018-12-20,41.86,42.03,41.55,41.72,149214,35.8564947060152,36.0021135330583,35.5909544919955,35.7365733190386,174197.118017567,0.0,1.0
2018-12-21,41.26,41.87,41.09,41.79,226022,35.3425459046867,35.8650605193707,35.1969270776437,35.7965340125269,263865.193671952,0.0,1.0
2018-12-24,41.1,41.61,41.02,41.15,58304,35.2054928909992,35.6423493721283,35.1369663841554,35.2483219577765,68065.923900547,0.0,1.0
2018-12-26,41.5,41.5,40.89,41.11,236285,35.5481254252181,35.5481254252181,35.0256108105342,35.2140587043546,275846.542755913,0.0,1.0
2018-12-27,41.5,41.5,41.0,41.22,211663,35.5481254252181,35.5481254252181,35.1198347574444,35.3082826512649,247102.045323846,0.0,1.0
2018-12-28,41.83,42.14,41.6832,41.77,219405,35.8307972659488,36.0963374799685,35.7050511258904,35.7794023858159,256140.299694695,0.0,1.0
2018-12-31,41.81,42.38,41.75,42.25,64861,35.8136656392378,36.3019170004999,35.762270759105,36.1905614268787,75720.7719901446,0.0,1.0
2019-01-02,41.96,42.0896,41.42,41.42,19298,35.9421528395699,36.0531657806569,35.4795989183743,35.4795989183743,22529.0923338495,0.0,1.0
2019-01-03,41.48,41.82,41.25,41.82,17114,35.5309937985072,35.8222314525933,35.3339800913313,35.8222314525933,19979.4220230852,0.0,1.0
2019-01-04,42.46,42.66,41.7,41.91,30749,36.3704435073437,36.5417597744531,35.7194416923276,35.8993237727926,35897.3499934468,0.0,1.0
2019-01-07,42.46,42.64,42.23,42.28,19270,36.3704435073437,36.5246281477422,36.1734298001677,36.2162588669451,22496.4042529422,0.0,1.0
2019-01-08,42.51,42.58,42.26,42.58,34129,36.413272574121,36.4732332676093,36.1991272402342,36.4732332676093,39843.2683315343,0.0,1.0
2019-01-09,42.88,43.07,42.62,42.74,47174,36.7302076682736,36.8929581220276,36.5074965210312,36.6102862812969,55072.4117399219,0.0,1.0
2019-01-10,43.21,43.24,42.7,42.7,38279,37.0128795090042,37.0385769490707,36.576023027875,36.576023027875,44688.1088945706,0.0,1.0
2019-01-11,43.05,43.08,42.91,43.02,24327,36.8758264953166,36.9015239353831,36.75590510834,36.8501290552502,28400.1051510807,0.0,1.0
2019-01-14,42.86,42.95,42.72,42.78,39038,36.7130760415626,36.7901683617619,36.593154654586,36.6445495347188,45574.1893734488,0.0,1.0
2019-01-15,42.91,43.16,42.73,43.01,194829,36.75590510834,36.9700504422268,36.6017204679415,36.8415632418947,227449.504109833,0.0,1.0
2019-01-16,43.25,43.49,43.03,43.03,44668,37.0471427624261,37.2527222829575,36.8586948686057,36.8586948686057,52146.8284987246,0.0,1.0
2019-01-17,43.28,43.43,42.84,43.0,75610,37.0728402024926,37.2013274028247,36.6959444148517,36.8329974285393,88269.492764139,0.0,1.0
2019-01-18,43.25,43.47,43.22,43.32,76489,37.0471427624261,37.2355906562466,37.0214453223597,37.1071034559144,89295.6650183341,0.0,1.0
2019-01-22,42.77,42.875,42.56,42.8,269322,36.6359837213634,36.7259247615958,36.4561016408984,36.6616811614298,314414.975932065,0.0,1.0
2019-01-23,43.23,43.26,42.95,43.09,135579,37.0300111357152,37.0557085757816,36.7901683617619,36.9100897487385,158279.190047205,0.0,1.0
2019-01-24,43.56,43.64,43.35,43.42,60911,37.3126829764458,37.3812094832896,37.1328008959809,37.1927615894692,71109.4177193027,0.0,1.0
2019-01-25,43.94,44.02,43.62,43.62,13756,37.6381838839538,37.7067103907976,37.3640778565787,37.3640778565787,16059.1871771392,0.0,1.0
2019-01-28,43.48,43.78,43.38,43.78,42281,37.244156469602,37.5011308702663,37.1584983360473,37.5011308702663,49360.169601383,0.0,1.0
2019-01-29,43.62,43.66,43.42,43.56,227285,37.3640778565787,37.3983411100006,37.1927615894692,37.3126829764458,265339.659607159,0.0,1.0
2019-01-30,44.36,44.5,43.61,43.76,52921,37.9979480448838,38.1178694318604,37.3555120432232,37.4839992435553,61781.6403461315,0.0,1.0
2019-01-31,44.6,44.7,44.33,44.35,28392,38.2035275654152,38.2891856989699,37.9722506048173,37.9893822315283,33145.7140399343,0.0,1.0
2019-02-01,44.43,44.46,44.25,44.44,25560,38.0579087383721,38.0836061784385,37.9037240979736,38.0664745517276,29839.5481424599,0.0,1.0
2019-02-04,44.47,44.67,44.16,44.22,58930,38.092171991794,38.2634882589035,37.8266317777743,37.8780266579071,68796.7359951159,0.0,1.0
2019-02-05,44.91,44.97,44.41,44.41,33016,38.4690677794348,38.5204626595677,38.0407771116611,38.0407771116611,38543.9171154717,0.0,1.0
2019-02-06,44.42,44.8,44.42,44.6,97598,38.0493429250166,38.3748438325246,38.0493429250166,38.2035275654152,113938.975728005,0.0,1.0
2019-02-07,44.27,44.33,43.85,44.33,21714,37.9208557246845,37.9722506048173,37.5610915637546,37.9722506048173,25349.6067435593,0.0,1.0
2019-02-08,44.2,44.2,43.87,44.01,33093,37.8608950311962,37.8608950311962,37.5782231904655,37.6981445774422,38633.8093379666,0.0,1.0
2019-02-11,43.76,44.12,43.74,44.12,45963,37.4839992435553,37.7923685243524,37.4668676168444,37.7923685243524,53658.6522406841,0.0,1.0
2019-02-12,44.08,44.11,43.94,44.1,44091,37.7581052709305,37.7838027109969,37.6381838839538,37.7752368976414,51473.2205457433,0.0,1.0
2019-02-13,43.71,44.13,43.47,43.97,134859,37.4411701767779,37.8009343377079,37.2355906562466,37.6638813240203,157438.639395305,0.0,1.0
2019-02-14,43.95,44.16,43.61,43.68,38712,37.6467496973093,37.8266317777743,37.3555120432232,37.4154727367115,45193.6067171717,0.0,1.0
2019-02-15,44.09,44.09,43.87,43.94,23065,37.766671084286,37.766671084286,37.5782231904655,37.6381838839538,26926.8066473332,0.0,1.0
2019-02-19,44.41,44.5399,44.01,44.01,37603,38.0407771116611,38.1520470271487,37.6981445774422,37.6981445774422,43898.9252269531,0.0,1.0
2019-02-20,44.53,44.67,44.41,44.53,63555,38.1435668719268,38.2634882589035,38.0407771116611,38.1435668719268,74196.1065021143,0.0,1.0
2019-02-21,44.39,44.69,44.2501,44.5,56357,38.0236454849502,38.2806198856144,37.9038097561071,38.1178694318604,65792.9348460334,0.0,1.0
2019-02-22,44.7,44.8299,44.5697,44.61,50713,38.2891856989699,38.4004556144575,38.1775731509481,38.2120933787706,59203.951680304,0.0,1.0
2019-02-25,45.02,45.2773,44.94,45.1,35284,38.5632917263451,38.7836901039814,38.4947652195013,38.6318182331889,41191.6516689576,0.0,1.0
2019-02-26,45.18,45.28,44.83,44.85,223801,38.7003447400327,38.7860028735874,38.4005412725911,38.417672899302,261272.328397131,0.0,1.0
2019-02-27,45.09,45.1,44.67,44.92,107654,38.6232524198334,38.6318182331889,38.2634882589035,38.4776335927903,125678.666499545,0.0,1.0
2019-02-28,44.58,44.82,44.58,44.79,136016,38.1863959387042,38.3919754592356,38.1863959387042,38.3662780191692,158789.357595651,0.0,1.0
2019-03-01,44.66,44.89,44.5,44.84,20759,38.254922445548,38.4519361527239,38.1178694318604,38.4091070859465,24234.7096983304,0.0,1.0
2019-03-04,44.74,44.95,44.51,44.95,34907,38.3234489523918,38.5033310328567,38.1264352452159,38.5033310328567,40751.5300081709,0.0,1.0
2019-03-05,45.29,45.29,44.96,45.05,63916,38.7945686869429,38.7945686869429,38.5118968462122,38.5889891664115,74617.5492595253,0.0,1.0
2019-03-06,44.93,45.3,44.91,45.3,38401,38.4861994061458,38.8031345002983,38.4690677794348,38.8031345002983,44830.5355328092,0.0,1.0
2019-03-07,44.28,44.75,44.25,44.75,21429,37.92942153804,38.3320147657473,37.9037240979736,38.3320147657473,25016.888777182,0.0,1.0
2019-03-08,44.38,44.5,44.09,44.16,40693,38.0150796715947,38.1178694318604,37.766671084286,37.8266317777743,47506.2884413585,0.0,1.0
2019-03-11,44.97,45.09,44.63,44.63,37208,38.5204626595677,38.6232524198334,38.2292250054816,38.2292250054816,43437.7897998689,0.0,1.0
2019-03-12,45.08,45.27,45.07,45.09,36913,38.6146866064779,38.7774370602319,38.6061207931224,38.6232524198334,43093.397518882,0.0,1.0
2019-03-13,45.16,45.25,45.09,45.25,19986,38.6832131133217,38.760305433521,38.6232524198334,38.760305433521,23332.2851789986,0.0,1.0
2019-03-14,45.17,45.19,44.88,45.14,22770,38.6917789266772,38.7089105533881,38.4433703393684,38.6660814866108,26582.4143663463,0.0,1.0
2019-03-15,45.42,45.5999,45.375,45.41,38189,38.905924260564,39.060023242829,38.8673781004644,38.8973584472086,44583.0400630831,0.0,1.0
2019-03-18,45.91,45.91,45.53,45.69,14370,39.3256491149823,39.3256491149823,39.0001482074743,39.1372012211618,16775.9900941764,0.0,1.0
2019-03-19,45.63,45.87,45.59,45.77,77751,39.085806341029,39.2913858615604,39.0515430876071,39.2057277280056,90768.9635220814,0.0,1.0
2019-03-20,45.93,46.17,45.46,45.65,21088,39.3427807416932,39.5483602622246,38.9401875139859,39.1029379677399,24618.7946489904,0.0,1.0
2019-03-21,45.72,46.0,45.44,45.68,47136,39.1628986612283,39.4027414351815,38.923055887275,39.1286354078064,55028.0493444049,0.0,1.0
2019-03-22,44.53,45.29,44.53,45.12,37553,38.1435668719268,38.7945686869429,38.1435668719268,38.6489498598998,43840.5536539045,0.0,1.0
2019-03-25,44.74,44.83,44.42,44.66,77749,38.3234489523918,38.4005412725911,38.0493429250166,38.254922445548,90766.6286591595,0.0,1.0
2019-03-26,44.79,44.96,44.67,44.84,73869,38.3662780191692,38.5118968462122,38.2634882589035,38.4091070859465,86236.9945905857,0.0,1.0
2019-03-27,44.46,44.78,44.33,44.77,60476,38.0836061784385,38.3577122058137,37.9722506048173,38.3491463924582,70601.5850337796,0.0,1.0
2019-03-28,44.72,44.73,44.36,44.5,40279,38.3063173256808,38.3148831390363,37.9979480448838,38.1178694318604,47022.9718165158,0.0,1.0
2019-03-29,45.0,45.08,44.95,45.07,16053,38.5461600996341,38.6146866064779,38.5033310328567,38.6061207931224,18740.7772429933,0.0,1.0
2019-04-01,45.61,45.66,45.39,45.59,32231,39.068674714318,39.1115037810954,38.8802268204976,39.0515430876071,37627.4834186083,0.0,1.0
2019-04-02,45.5,46.06,45.41,45.78,20700,38.9744507674078,39.4541363153144,38.8973584472086,39.2142935413611,24165.8312421331,0.0,1.0
2019-04-03,45.78,46.01,45.72,45.94,34518,39.2142935413611,39.411307248537,39.1628986612283,39.3513465550487,40297.3991698526,0.0,1.0
2019-04-04,45.84,45.96,45.61,45.61,15721,39.265688421494,39.3684781817596,39.068674714318,39.068674714318,18353.1899979504,0.0,1.0
2019-04-05,46.08,46.23,45.99,46.04,10694,39.4712679420253,39.5997551423574,39.3941756218261,39.4370046886034,12484.5120436411,0.0,1.0
2019-04-08,45.98,45.99,45.81,45.87,41740,39.3856098084706,39.3941756218261,39.2399909814275,39.2913858615604,48728.5891809968,0.0,1.0
2019-04-09,45.88,46.01,45.83,45.97,11858,39.2999516749159,39.411307248537,39.2571226081385,39.3770439951151,13843.4022642132,0.0,1.0
2019-04-10,46.15,46.19,46.02,46.15,12697,39.5312286355137,39.5654918889356,39.4198730618925,39.5312286355137,14822.8772599692,0.0,1.0
2019-04-11,45.77,46.02,45.7,45.92,26508,39.2057277280056,39.4198730618925,39.1457670345173,39.3342149283378,30946.273167462,0.0,1.0
2019-04-12,45.99,46.24,45.94,46.19,8109,39.3941756218261,39.6083209557129,39.3513465550487,39.5654918889356,9466.70171702689,0.0,1.0
2019-04-15,46.05,46.16,45.9,46.07,22177,39.4455705019589,39.5397944488691,39.3170833016268,39.4627021286699,25890.1275099896,0.0,1.0
2019-04-16,46.2,46.24,46.0,46.12,39074,39.574057702291,39.6083209557129,39.4027414351815,39.5055311954472,45616.2169060438,0.0,1.0
2019-04-17,46.29,46.46,46.2,46.46,29191,39.6511500224903,39.7967688495334,39.574057702291,39.7967688495334,34078.4917772515,0.0,1.0
2019-04-18,46.15,46.17,45.91,45.97,192822,39.5312286355137,39.5483602622246,39.3256491149823,39.3770439951151,225106.46916766,0.0,1.0
2019-04-22,45.91,45.95,45.76,45.87,36244,39.3256491149823,39.3599123684042,39.1971619146502,39.2913858615604,42312.3858714913,0.0,1.0
2019-04-23,45.9,45.94,45.69,45.75,19836,39.3170833016268,39.3513465550487,39.1372012211618,39.1885961012947,23157.1704598527,0.0,1.0
2019-04-24,45.29,45.56,45.25,45.56,40864,38.7945686869429,39.0258456475407,38.760305433521,39.0258456475407,47705.9192211847,0.0,1.0
2019-04-25,45.23,45.34,45.03,45.16,90633,38.74317380681,38.8373977537202,38.5718575397005,38.6832131133217,105807.815602331,0.0,1.0
2019-04-26,45.13,45.3099,45.02,45.18,32060,38.6575156732553,38.8116146555203,38.5632917263451,38.7003447400327,37427.8526387819,0.0,1.0
2019-04-29,45.1,45.18,45.09,45.12,32732,38.6318182331889,38.7003447400327,38.6232524198334,38.6489498598998,38212.3665805554,0.0,1.0
2019-04-30,45.11,45.23,44.98,45.09,87079,38.6403840465443,38.74317380681,38.5290284729232,38.6232524198334,101658.764190034,0.0,1.0
2019-05-01,44.81,45.43,44.81,45.06,27675,38.3834096458801,38.9144900739195,38.3834096458801,38.597554979767,32308.665682417,0.0,1.0
2019-05-02,44.95,45.13,44.82,45.13,8729,38.5033310328567,38.6575156732553,38.3919754592356,38.6575156732553,10190.5092228299,0.0,1.0
2019-05-03,45.48,45.5,45.23,45.23,23274,38.9573191406969,38.9744507674078,38.74317380681,38.74317380681,27170.7998226765,0.0,1.0
2019-05-06,44.6,44.67,44.27,44.28,46674,38.2035275654152,38.2634882589035,37.9208557246845,37.92942153804,54488.6960094355,0.0,1.0
2019-05-07,44.03,44.31,43.86,44.28,45178,37.7152762041531,37.9551189781064,37.5696573771101,37.92942153804,52742.2185438206,0.0,1.0
2019-05-08,43.97,44.1,43.89,43.89,10242,37.6638813240203,37.7752368976414,37.5953548171765,37.5953548171765,11956.8330232815,0.0,1.0
2019-05-09,43.2,43.5,42.69,43.23,75303,37.0043136956488,37.261288096313,36.5674572145196,37.0300111357152,87911.0913056204,0.0,1.0
2019-05-10,43.71,43.71,43.06,43.38,15323,37.4411701767779,37.4411701767779,36.8843923086721,37.1584983360473,17888.5522764833,0.0,1.0
2019-05-13,42.05,42.35,41.97,42.31,20708,36.0192451597692,36.2762195604334,35.9507186529254,36.2419563070115,24175.1706938208,0.0,1.0
2019-05-14,42.6,42.7,42.49,42.52,39662,36.4903648943203,36.576023027875,36.3961409474101,36.4218383874765,46302.6666050957,0.0,1.0
2019-05-15,42.79,42.95,42.44,42.44,8582,36.6531153480743,36.7901683617619,36.3533118806327,36.3533118806327,10018.8967980669,0.0,1.0
2019-05-16,42.5,42.91,42.5,42.75,51366,36.4047067607656,36.75590510834,36.4047067607656,36.6188520946524,59966.284424319,0.0,1.0
2019-05-17,42.05,42.27,41.95,42.03,8310,36.0192451597692,36.2076930535897,35.9335870262145,36.0021135330583,9701.3554406824,0.0,1.0
2019-05-20,42.01,42.08,41.39,41.9,13192,35.9849819063473,36.0449425998356,35.4539014783079,35.8907579594371,15400.7558331507,0.0,1.0
2019-05-21,42.4,42.44,42.1,42.2,6620,36.3190486272108,36.3533118806327,36.0620742265466,36.1477323601013,7728.39627163868,0.0,1.0
2019-05-22,42.36,42.52,42.3,42.52,24429,36.2847853737889,36.4218383874765,36.2333904936561,36.4218383874765,28519.1831600999,0.0,1.0
2019-05-23,41.93,42.05,41.75,41.93,27500,35.9164553995035,36.0192451597692,35.762270759105,35.9164553995035,32104.3651767468,0.0,1.0
2019-05-24,42.15,42.28,41.99,42.28,18289,36.104903293324,36.2162588669451,35.9678502796364,36.2162588669451,21351.153989728,0.0,1.0
2019-05-28,42.5,42.7,42.41,42.41,37874,36.4047067607656,36.576023027875,36.3276144405663,36.3276144405663,44215.2991528766,0.0,1.0
2019-05-29,42.46,42.51,42.16,42.32,13496,36.3704435073437,36.413272574121,36.1134691066794,36.250522120367,15755.6549972863,0.0,1.0
2019-05-30,42.58,42.76,42.42,42.43,52640,36.4732332676093,36.6274179080079,36.3361802539218,36.3447460672772,61453.5921055983,0.0,1.0
2019-05-31,42.93,42.93,42.58,42.58,59499,36.773036735051,36.773036735051,36.4732332676093,36.4732332676093,69461.0044964092,0.0,1.0
2019-06-03,43.15,43.2,43.02,43.19,14448,36.9614846288714,37.0043136956488,36.8501290552502,36.9957478822933,16867.0497481323,0.0,1.0
2019-06-04,43.36,43.46,42.9616,43.11,107922,37.1413667093363,37.2270248428911,36.8001047052542,36.9272213754495,125991.538131086,0.0,1.0
2019-06-05,43.07,43.37,43.01,43.37,30977,36.8929581220276,37.1499325226918,36.8415632418947,37.1499325226918,36163.5243665485,0.0,1.0
2019-06-06,43.15,43.15,42.87,42.96,8867,36.9614846288714,36.9614846288714,36.7216418549181,36.7987341751174,10351.6147644441,0.0,1.0
2019-06-07,43.36,43.56,43.34,43.3966,15527,37.1413667093363,37.3126829764458,37.1242350826254,37.1727175862174,18126.7082945217,0.0,1.0
2019-06-10,43.41,43.56,43.36,43.5,11973,37.1841957761137,37.3126829764458,37.1413667093363,37.261288096313,13977.6568822251,0.0,1.0
2019-06-11,43.81,43.9,43.68,43.8,6990,37.5268283103327,37.603920630532,37.4154727367115,37.5182624969772,8160.34591219854,0.0,1.0
2019-06-12,43.48,43.6,43.38,43.57,88735,37.244156469602,37.3469462298677,37.1584983360473,37.3212487898013,103592.030689405,0.0,1.0
2019-06-13,43.52,43.65,43.39,43.63,48661,37.2784197230239,37.3897752966451,37.1670641494028,37.3726436699341,56808.3823223882,0.0,1.0
2019-06-14,43.08,43.28,43.01,43.19,28330,36.9015239353831,37.0728402024926,36.8415632418947,36.9957478822933,33073.333289354,0.0,1.0
2019-06-17,42.77,42.86,42.69,42.83,15088,36.9313500974868,37.0090639508601,36.8622711167106,36.983159333069,17473.3325019687,0.34482,1.0
2019-06-18,43.35,43.47,42.93,42.95,37911,37.4321727081144,37.5357911792788,37.0695080590393,37.0867778042333,43904.5273384235,0.0,1.0
2019-06-19,43.59,43.6641,43.075,43.33,67536,37.6394096504431,37.7033940563871,37.1947137116962,37.4149029629204,78213.0821747717,0.0,1.0
2019-06-20,44.1673,44.4,44.02,44.15,27335,38.1379008454695,38.3388343308023,38.0107091721153,38.1229625158766,31656.5180236819,0.0,1.0
2019-06-21,44.09,44.19,43.71,43.94,204967,38.0711532802945,38.1575020062647,37.7430281216074,37.9416301913391,237371.191869765,0.0,1.0
2019-06-24,44.31,44.32,43.85,44.03,631666,38.2611204774291,38.2697553500261,37.8639163379658,38.0193440447123,731529.032886302,0.0,1.0
2019-06-25,43.95,44.22,43.72,44.22,21029,37.9502650639361,38.1834066240558,37.7516629942044,38.1834066240558,24353.5729840866,0.0,1.0
2019-06-26,44.18,44.33,44.07,44.11,24114,38.1488671336677,38.2783902226231,38.0538835351004,38.0884230254885,27926.2950657789,0.0,1.0
2019-06-27,44.43,44.56,44.17,44.18,18035,38.3647389485934,38.4769922923548,38.1402322610707,38.1488671336677,20886.2375180942,0.0,1.0
2019-06-28,44.37,44.44,44.28,44.28,35127,38.3129297130112,38.3733738211904,38.235215859638,38.235215859638,40680.3917548153,0.0,1.0
2019-07-01,44.67,44.9,44.6,44.82,30604,38.5719758909221,38.7705779606537,38.5115317827429,38.7014989798775,35442.3295261299,0.0,1.0
2019-07-02,44.76,44.81,44.66,44.81,22805,38.6496897442953,38.6928641072804,38.563341018325,38.6928641072804,26410.3491322505,0.0,1.0
2019-07-03,44.71,44.73,44.63,44.66,2361,38.6065153813102,38.6237851265042,38.537436400534,38.563341018325,2734.26153480567,0.0,1.0
2019-07-05,44.53,44.64,44.3,44.51,28104,38.4510876745637,38.546071273131,38.252485604832,38.4338179293696,32547.0928310795,0.0,1.0
2019-07-08,44.34,44.37,44.26,44.28,7984,38.2870250952202,38.3129297130112,38.2179461144439,38.235215859638,9246.2279093132,0.0,1.0
2019-07-09,44.24,44.24,43.84,43.99,9457,38.2006763692499,38.2006763692499,37.8552814653688,37.9848045543242,10952.101370037,0.0,1.0
2019-07-10,44.59,44.74,44.53,44.53,20549,38.5028969101458,38.6324199991013,38.4510876745637,38.4510876745637,23797.687538637,0.0,1.0
2019-07-11,44.44,44.77,44.44,44.64,36527,38.3733738211904,38.6583246168923,38.3733738211904,38.546071273131,42301.7243040436,0.0,1.0
2019-07-12,44.64,44.7,44.49,44.58,12795,38.546071273131,38.5978805087131,38.4165481841756,38.4942620375488,14817.8214052684,0.0,1.0
2019-07-15,44.59,44.63,44.53,44.63,4428,38.5028969101458,38.537436400534,38.4510876745637,38.537436400534,5128.04323427342,0.0,1.0
2019-07-16,44.64,44.77,44.53,44.68,26379,38.546071273131,38.6583246168923,38.4510876745637,38.5806107635191,30549.3795114946,0.0,1.0
2019-07-17,44.51,44.54,44.3,44.31,6917,38.4338179293696,38.4597225471607,38.252485604832,38.2611204774291,8010.54088786567,0.0,1.0
2019-07-18,44.75,44.81,44.19,44.19,9651,38.6410548716983,38.6928641072804,38.1575020062647,38.1575020062647,11176.7717375729,0.0,1.0
2019-07-19,44.42,44.73,44.39,44.61,10374,38.3561040759964,38.6237851265042,38.3301994582053,38.5201666553399,12014.0741897815,0.0,1.0
2019-07-22,44.45,44.63,44.35,44.43,18328,38.3820086937875,38.537436400534,38.2956599678172,38.3647389485934,21225.5592587541,0.0,1.0
2019-07-23,44.24,44.44,44.16,44.34,12607,38.2006763692499,38.3733738211904,38.1315973884737,38.2870250952202,14600.0996058006,0.0,1.0
2019-07-24,44.34,44.43,44.13,44.2,13641,38.2870250952202,38.3647389485934,38.1056927706826,38.1661368788618,15797.5695028734,0.0,1.0
2019-07-25,43.78,44.26,43.78,44.26,32596,37.8034722297866,38.2179461144439,37.8034722297866,38.2179461144439,37749.2541247462,0.0,1.0
2019-07-26,43.99,44.06,43.95,44.06,5763,37.9848045543242,38.0452486625034,37.9502650639361,38.0452486625034,6674.09962943037,0.0,1.0
2019-07-29,43.71,43.83,43.63,43.76,21275,37.7430281216074,37.8466465927717,37.6739491408312,37.7862024845926,24638.4642748796,0.0,1.0
2019-07-30,43.32,43.5,43.3,43.34,26654,37.4062680903233,37.5616957970698,37.3889983451293,37.4235378355174,30867.8555479502,0.0,1.0
2019-07-31,43.18,43.66,43.03,43.53,20939,37.285379873965,37.6998537586223,37.1558567850095,37.5876004148609,24249.3444630648,0.0,1.0
2019-08-01,42.22,43.3,42.22,43.05,17723,36.4564321046503,37.3889983451293,36.4564321046503,37.1731265302036,20524.9119785519,0.0,1.0
2019-08-02,42.04,42.44,42.0,42.44,20647,36.3010043979038,36.6463993017849,36.2664649075157,36.6463993017849,23911.1808170829,0.0,1.0
2019-08-05,40.44,41.2,40.34,41.05,24326,34.9194247823794,35.5756750997535,34.8330760564091,35.4461520107981,28171.8111375192,0.0,1.0
2019-08-06,40.92,41.31,40.77,41.28,266102,35.3338986670367,35.6706586983208,35.2043755780813,35.6447540805297,308171.310010529,0.0,1.0
2019-08-07,41.25,41.36,40.61,40.7,29923,35.6188494627386,35.7138330613059,35.0662176165289,35.1439314699021,34653.6670503983,0.0,1.0
2019-08-08,42.14,42.14,41.58,41.58,312810,36.3873531238741,36.3873531238741,35.9038002584405,35.9038002584405,362263.596231496,0.0,1.0
2019-08-09,41.63,41.85,41.51,41.85,12555,35.9469746214257,36.1369418185603,35.8433561502614,36.1369418185603,14539.8786825435,0.0,1.0
2019-08-12,41.14,41.32,41.06,41.1,29545,35.5238658641713,35.6792935709178,35.4547868833951,35.4893263737832,34215.9072621066,0.0,1.0
2019-08-13,41.53,41.64,41.27,41.46,19506,35.8606258954554,35.9556094940227,35.6361192079327,35.8001817872762,22589.7947894619,0.0,1.0
2019-08-14,40.24,40.97,40.22,40.65,54657,34.7467273304389,35.3770730300219,34.7294575852448,35.100757106917,63297.9808165496,0.0,1.0
2019-08-15,40.57,40.59,40.32,40.59,27295,35.0316781261408,35.0489478713348,34.8158063112151,35.0489478713348,31610.1942365611,0.0,1.0
2019-08-16,40.82,41.04,40.7301,40.77,49018,35.2475499410665,35.4375171382011,35.1699224364192,35.2043755780813,56767.4849271937,0.0,1.0
2019-08-19,40.98,41.38,40.92,41.38,21103,35.3857079026189,35.7311028065,35.3338986670367,35.7311028065,24439.2719902601,0.0,1.0
2019-08-20,41.0,41.13,40.95,40.96,19719,35.402977647813,35.5152309915743,35.3598032848278,35.3684381574248,22836.4689558801,0.0,1.0
2019-08-21,41.58,41.59,41.32,41.32,17019,35.9038002584405,35.9124351310376,35.6792935709178,35.6792935709178,19709.6133252257,0.0,1.0
2019-08-22,40.98,41.22,40.88,41.22,29465,35.3857079026189,35.5929448449476,35.2993591766486,35.5929448449476,34123.259687865,0.0,1.0
2019-08-23,40.48,41.05,40.43,40.99,6747,34.9539642727675,35.4461520107981,34.9107899097824,35.3943427752159,7813.66479260224,0.0,1.0
2019-08-26,40.51,40.54,40.42,40.52,9509,34.9798688905586,35.0057735083497,34.9021550371854,34.9885037631556,11012.322293294,0.0,1.0
2019-08-27,40.45,40.87,40.42,40.71,46467,34.9280596549764,35.2907243040516,34.9021550371854,35.1525663424992,53813.1854035643,0.0,1.0
2019-08-28,40.73,40.8,40.51,40.56,32835,35.1698360876932,35.2302801958724,34.9798688905586,35.0230432535437,38026.038752793,0.0,1.0
2019-08-29,41.12,41.12,40.73,40.81,16074,35.5065961189773,35.5065961189773,35.1698360876932,35.2389150684694,18615.2138544966,0.0,1.0
2019-08-30,41.3,41.35,41.05,41.26,15882,35.6620238257238,35.7051981887089,35.4461520107981,35.6274843353357,18392.8596763167,0.0,1.0
2019-09-03,41.14,41.29,41.03,41.03,20994,35.5238658641713,35.6533889531268,35.428882265604,35.428882265604,24313.0396703559,0.0,1.0
2019-09-04,41.79,41.96,41.6,41.7,20816,36.0851325829781,36.2319254171276,35.9210700036346,36.0074187296049,24106.8988176683,0.0,1.0
2019-09-05,41.92,42.14,41.9,42.05,23055,36.1973859267395,36.3873531238741,36.1801161815454,36.3096392705008,26699.8728017555,0.0,1.0
2019-09-06,42.08,42.2,41.96,42.17,17714,36.3355438882919,36.4391623594563,36.2319254171276,36.4132577416652,20514.4891264497,0.0,1.0
2019-09-09,41.93,42.1,41.88,42.1,8590,36.2060207993365,36.352813633486,36.1628464363514,36.352813633486,9948.03328419345,0.0,1.0
2019-09-10,41.92,42.1,41.8,41.9,36282,36.1973859267395,36.352813633486,36.0937674555752,36.1801161815454,42017.9911079286,0.0,1.0
2019-09-11,42.34,42.37,41.81,42.09,22700,36.5600505758146,36.5859551936057,36.1024023281722,36.344178760889,26288.7491910584,0.0,1.0
2019-09-12,42.71,42.89,42.64,42.66,20362,36.8795408619047,37.0349685686512,36.8190967537255,36.8363664989195,23581.1238338471,0.0,1.0
2019-09-13,42.94,42.97,42.84,42.89,13017,37.0781429316363,37.1040475494274,36.991794205666,37.0349685686512,15074.9184237888,0.0,1.0
2019-09-16,42.35,42.72,42.33,42.54,1535927,36.5686854484117,36.8881757345017,36.5514157032176,36.7327480277552,1778748.88452752,0.0,1.0
2019-09-17,42.6,42.6,42.3,42.3,117999,36.7845572633374,36.7845572633374,36.5255110854265,36.5255110854265,136654.013911705,0.0,1.0
2019-09-18,42.35,42.58,42.21,42.4,225365,36.5686854484117,36.7672875181433,36.4477972320533,36.6118598113968,260994.00711202,0.0,1.0
2019-09-19,42.18,42.55,42.18,42.36,38853,36.4218926142622,36.7413829003522,36.4218926142622,36.5773203210087,44995.4525251185,0.0,1.0
2019-09-20,42.6,42.82,42.5,42.6,21805,36.7845572633374,36.974524460472,36.6982085373671,36.7845572633374,25252.2544542303,0.0,1.0
2019-09-23,42.83,42.9,42.63,42.67,35455,36.983159333069,37.0436034412482,36.8104618811284,36.8450013715166,41060.2468092059,0.0,1.0
2019-09-24,42.42,42.73,42.37,42.67,122813,36.6291295565909,36.8968106070987,36.5859551936057,36.8450013715166,142229.081691694,0.0,1.0
2019-09-25,42.26,42.45,42.05,42.07,17833,36.4909715950384,36.6550341743819,36.3096392705008,36.3269090156949,20652.3023931341,0.0,1.0
2019-09-26,42.2,42.48,42.18,42.26,61509,36.4391623594563,36.680938792173,36.4218926142622,36.4909715950384,71233.2455503439,0.0,1.0
2019-09-27,41.84,42.19,41.8,42.16,122101,36.1283069459633,36.4305274868592,36.0937674555752,36.4046228690681,141404.518280943,0.0,1.0
2019-09-30,42.11,42.29,42.09,42.09,49916,36.361448506083,36.5168762128295,36.344178760889,36.344178760889,57807.4539480559,0.0,1.0
2019-10-01,41.7,42.22,41.7,42.22,35952,36.0074187296049,36.4564321046503,36.0074187296049,36.4564321046503,41635.8198641819,0.0,1.0
2019-10-02,41.61,41.69,41.42,41.64,31073,35.9297048762316,35.9987838570079,35.7656422968881,35.9556094940227,35985.4759301215,0.0,1.0
2019-10-03,42.1,42.16,41.77,41.87,11753,36.352813633486,36.4046228690681,36.0678628377841,36.1542115637543,13611.0867507713,0.0,1.0
2019-10-04,42.5,42.52,41.88,41.88,150096,36.6982085373671,36.7154782825611,36.1628464363514,36.1628464363514,173825.378792119,0.0,1.0
2019-10-07,42.17,42.37,42.15,42.18,28317,36.4132577416652,36.5859551936057,36.3959879964711,36.4218926142622,32793.7669974978,0.0,1.0
2019-10-08,41.8,42.21,41.78,42.12,10277,36.0937674555752,36.4477972320533,36.0764977103811,36.37008337868,11901.7390060135,0.0,1.0
2019-10-09,42.0,42.48,41.99,42.21,18189,36.2664649075157,36.680938792173,36.2578300349187,36.4477972320533,21064.5840985093,0.0,1.0
2019-10-10,42.31,42.44,42.08,42.08,4864,36.5341459580236,36.6463993017849,36.3355438882919,36.3355438882919,5632.97251389021,0.0,1.0
2019-10-11,42.78,42.91,42.59,42.59,10221,36.9399849700839,37.0522383138452,36.7759223907403,36.7759223907403,11836.8857040444,0.0,1.0
2019-10-14,42.5,42.76,42.5,42.7,5581,36.6982085373671,36.9227152248898,36.6982085373671,36.8709059893076,6463.32639803069,0.0,1.0
2019-10-15,42.74,42.87,42.56,42.6,9348,36.9054454796957,37.0176988234571,36.7500177729492,36.7845572633374,10825.8690501328,0.0,1.0
2019-10-16,42.9,42.91,42.67,42.7,27052,37.0436034412482,37.0522383138452,36.8450013715166,36.8709059893076,31328.7772298022,0.0,1.0
2019-10-17,43.03,43.15,43.0,43.05,8212,37.1558567850095,37.2594752561739,37.1299521672185,37.1731265302036,9510.27349590183,0.0,1.0
2019-10-18,43.19,43.3,43.09,43.09,8913,37.294014746562,37.3889983451293,37.2076660205917,37.2076660205917,10322.097865194,0.0,1.0
2019-10-21,43.5,43.5,43.3,43.33,9500,37.5616957970698,37.5616957970698,37.3889983451293,37.4149029629204,11001.8994411918,0.0,1.0
2019-10-22,43.4,43.68,43.38,43.53,41343,37.4753470710996,37.7171235038163,37.4580773259055,37.5876004148609,47879.1082733888,0.0,1.0
2019-10-23,43.68,43.68,43.46,43.47,13052,37.7171235038163,37.7171235038163,37.5271563066817,37.5357911792788,15115.4517375196,0.0,1.0
2019-10-24,43.61,43.69,43.5,43.67,4586,37.6566793956371,37.7257583764134,37.5616957970698,37.7084886312193,5311.02219340061,0.0,1.0
2019-10-25,43.63,43.71,43.57,43.67,19118,37.6739491408312,37.7430281216074,37.622139905249,37.7084886312193,22140.45405439,0.0,1.0
2019-10-28,43.91,44.01,43.79,43.79,19414,37.915725573548,38.0020742995182,37.8121071023836,37.8121071023836,22483.250079084,0.0,1.0
2019-10-29,43.58,43.8,43.58,43.77,60781,37.6307747778461,37.8207419749807,37.6307747778461,37.7948373571896,70390.1526247452,0.0,1.0
2019-10-30,43.82,43.91,43.45,43.45,7732,37.8380117201747,37.915725573548,37.5185214340847,37.5185214340847,8954.38805045213,0.0,1.0
2019-10-31,43.55,43.66,43.38,43.59,10241,37.604870160055,37.6998537586223,37.4580773259055,37.6394096504431,11860.0475976048,0.0,1.0
2019-11-01,44.15,44.22,43.86,43.87,43188,38.1229625158766,38.1834066240558,37.8725512105628,37.8811860831599,50015.7929543361,0.0,1.0
2019-11-04,44.27,44.4,44.2,44.4,8569,38.226580987041,38.3388343308023,38.1661368788618,38.3388343308023,9923.71329595502,0.0,1.0
2019-11-05,44.21,44.37,44.2,44.26,26961,38.1747717514588,38.3129297130112,38.1661368788618,38.2179461144439,31223.3906141024,0.0,1.0
2019-11-06,44.03,44.19,43.9,44.05,19528,38.0193440447123,38.1575020062647,37.9070907009509,38.0366137899064,22615.2728723783,0.0,1.0
2019-11-07,44.33,44.35,44.15,44.34,28365,38.2783902226231,38.2956599678172,38.1229625158766,38.2870250952202,32849.3555420428,0.0,1.0
2019-11-08,43.95,44.15,43.9,44.14,100977,37.9502650639361,38.1229625158766,37.9070907009509,38.1143276432796,116940.926302445,0.0,1.0
2019-11-11,43.8,43.8,43.55,43.65,13258,37.8207419749807,37.8207419749807,37.604870160055,37.6912188860252,15354.0192411917,0.0,1.0
2019-11-12,43.49,43.66,43.49,43.54,14117,37.5530609244728,37.6998537586223,37.5530609244728,37.596235287458,16348.8225696111,0.0,1.0
2019-11-13,43.29,43.35,43.12,43.12,24705,37.3803634725323,37.4321727081144,37.2335706383828,37.2335706383828,28610.7290204888,0.0,1.0
2019-11-14,43.32,43.35,43.22,43.35,7121,37.4062680903233,37.4321727081144,37.3199193643531,37.4321727081144,8246.7922021818,0.0,1.0
2019-11-15,43.66,43.8,43.36,43.62,10156,37.6998537586223,37.8207419749807,37.4408075807114,37.6653142682342,11761.6095499731,0.0,1.0
2019-11-18,43.67,43.7,43.46,43.49,13763,37.7084886312193,37.7343932490104,37.5271563066817,37.5530609244728,15938.8570535919,0.0,1.0
2019-11-19,43.52,43.81,43.45,43.81,12426,37.5789655422639,37.8293768475777,37.5185214340847,37.8293768475777,14390.4844690789,0.0,1.0
2019-11-20,43.26,43.68,43.26,43.36,21351,37.3544588547412,37.7171235038163,37.3544588547412,37.4408075807114,24726.4794704091,0.0,1.0
2019-11-21,43.25,43.34,43.09,43.24,53256,37.3458239821441,37.4235378355174,37.2076660205917,37.3371891095471,61675.4901726434,0.0,1.0
2019-11-22,43.16,43.47,43.11,43.36,10710,37.2681101287709,37.5357911792788,37.2249357657858,37.4408075807114,12403.1940015963,0.0,1.0
2019-11-25,43.5,43.81,43.41,43.41,17377,37.5616957970698,37.8293768475777,37.4839819436966,37.4839819436966,20124.2112199569,0.0,1.0
2019-11-26,43.71,43.72,43.47,43.48,21529,37.7430281216074,37.7516629942044,37.5357911792788,37.5444260518758,24932.6203230967,0.0,1.0
2019-11-27,43.57,43.73,43.33,43.39,111084,37.622139905249,37.7602978668015,37.4149029629204,37.4667121985025,128645.789213195,0.0,1.0
2019-11-29,43.45,43.49,43.18,43.29,61207,37.5185214340847,37.5530609244728,37.285379873965,37.3803634725323,70883.5009575819,0.0,1.0
2019-12-02,43.31,43.34,43.17,43.33,25899,37.3976332177263,37.4235378355174,37.2767450013679,37.4149029629204,29993.494066045,0.0,1.0
2019-12-03,43.16,43.2,42.91,43.08,42086,37.2681101287709,37.302649619159,37.0522383138452,37.1990311479947,48739.5726191578,0.0,1.0
2019-12-04,43.4,43.5,43.3,43.46,15823,37.4753470710996,37.5616957970698,37.3889983451293,37.5271563066817,18324.5320903135,0.0,1.0
2019-12-05,43.59,43.59,43.22,43.36,24163,37.6394096504431,37.6394096504431,37.3199193643531,37.4408075807114,27983.0417050019,0.0,1.0
2019-12-06,43.63,43.75,43.51,43.61,14132,37.6739491408312,37.7775676119955,37.5703306696669,37.6566793956371,16366.1939897814,0.0,1.0
2019-12-09,43.56,43.73,43.55,43.63,18520,37.613505032652,37.7602978668015,37.604870160055,37.6739491408312,21447.913436934,0.0,1.0
2019-12-10,43.64,43.69,43.43,43.67,28098,37.6825840134282,37.7257583764134,37.5012516888906,37.7084886312193,32540.1442630114,0.0,1.0
2019-12-11,44.07,44.07,43.68,43.77,10440,38.0538835351004,38.0538835351004,37.7171235038163,37.7948373571896,12090.5084385308,0.0,1.0
2019-12-12,44.66,44.66,44.09,44.2,18302,38.563341018325,38.563341018325,38.0711532802945,38.1661368788618,21195.4487971256,0.0,1.0
2019-12-13,44.61,44.72,44.34,44.42,18185,38.5201666553399,38.6151502539072,38.2870250952202,38.3561040759964,21059.9517197972,0.0,1.0
2019-12-16,44.08,44.22,43.97,44.13,25715,38.7977709014363,38.9209943117403,38.700952507626,38.8417792622591,29216.039315239,0.851492,1.0
2019-12-17,44.37,44.41,43.97,43.99,17997,39.0530193942089,39.0882260828672,38.700952507626,38.7185558519551,20447.2510035527,0.0,1.0
2019-12-18,44.31,44.41,44.15,44.36,13492,39.0002093612214,39.0882260828672,38.8593826065883,39.0442177220443,15328.905403119,0.0,1.0
2019-12-19,44.35,44.58,44.08,44.21,23281,39.0354160498797,39.2378545096649,38.7977709014363,38.9121926395757,26450.6556989337,0.0,1.0
2019-12-20,44.46,44.61,44.15,44.46,15016,39.13223444369,39.2642595261586,38.8593826065883,39.13223444369,17060.3945696142,0.0,1.0
2019-12-23,44.32,44.42,44.13,44.42,23285,39.009011033386,39.0970277550317,38.8417792622591,39.0970277550317,26455.2002899219,0.0,1.0
2019-12-24,44.28,44.91,44.21,44.41,19298,38.9738043447277,39.5283096910958,38.9121926395757,39.0882260828672,21925.3792224571,0.0,1.0
2019-12-26,44.71,44.98,44.36,44.41,17380,39.3522762478043,39.5899213962478,39.0442177220443,39.0882260828672,19746.2478436265,0.0,1.0
2019-12-27,44.91,45.0,44.77,44.93,12756,39.5283096910958,39.6075247405769,39.4050862807918,39.5459130354249,14492.7006612946,0.0,1.0
2019-12-30,44.92,45.26,44.91,45.21,12512,39.5371113632604,39.8363682168558,39.5283096910958,39.792359856033,14215.4806110158,0.0,1.0
2019-12-31,45.26,45.38,44.94,45.23,11149,39.8363682168558,39.9419882828307,39.5547147075895,39.8099632003621,12666.9112317947,0.0,1.0
2020-01-02,45.92,46.0,45.6,45.63,24022,40.4172785797176,40.4876919570342,40.1356250704513,40.162030086945,27292.5411794934,0.0,1.0
2020-01-03,45.26,45.47,45.13,45.33,21607,39.8363682168558,40.0212033323119,39.7219464787164,39.8979799220078,24548.7443703819,0.0,1.0
2020-01-06,44.66,44.83,44.5,44.66,42755,39.3082678869815,39.4578963137792,39.1674411323483,39.3082678869815,48575.9969248705,0.0,1.0
2020-01-07,44.94,45.08,44.51,44.69,112812,39.5547147075895,39.6779381178935,39.1762428045129,39.3346729034752,128171.099639539,0.0,1.0
2020-01-08,44.91,44.96,44.46,44.53,95302,39.5283096910958,39.5723180519186,39.13223444369,39.193846148842,108277.152588797,0.0,1.0
2020-01-09,45.11,45.35,45.05,45.33,36164,39.7043431343872,39.915583266337,39.6515331013998,39.8979799220078,41087.6471241029,0.0,1.0
2020-01-10,45.24,45.55,45.19,45.47,21627,39.8187648725267,40.0916167096284,39.7747565117038,40.0212033323119,24571.4673253228,0.0,1.0
2020-01-13,46.2,46.2,45.44,45.63,14376,40.6637254003257,40.6637254003257,39.9947983158181,40.162030086945,16333.260011506,0.0,1.0
2020-01-14,46.09,46.09,45.77,45.85,15891,40.5669070065154,40.5669070065154,40.285253497249,40.3556668745656,18054.5238482778,0.0,1.0
2020-01-15,45.82,46.17,45.74,45.95,16091,40.3292618580719,40.6373203838319,40.2588484807553,40.4436835962113,18281.7533976866,0.0,1.0
2020-01-16,46.09,46.25,46.01,46.01,12441,40.5669070065154,40.7077337611485,40.4964936291988,40.4964936291988,14134.8141209757,0.0,1.0
2020-01-17,46.29,46.37,46.13,46.13,6280,40.7429404498068,40.8133538271234,40.6021136951736,40.6021136951736,7135.00785143696,0.0,1.0
2020-01-21,45.57,45.81,45.57,45.62,12777,40.1092200539576,40.3204601859073,40.1092200539576,40.1532284147804,14516.5597639825,0.0,1.0
2020-01-22,45.76,45.96,45.69,45.83,19237,40.2764518250845,40.4524852683759,40.2148401199325,40.3380635302365,21856.0742098874,0.0,1.0
2020-01-23,45.8,45.8,45.25,45.58,12192,40.3116585137427,40.3116585137427,39.8275665446913,40.1180217261222,13851.9133319617,0.0,1.0
2020-01-24,45.54,45.92,45.26,45.92,10724,40.0828150374639,40.4172785797176,39.8363682168558,40.4172785797176,12184.0484393009,0.0,1.0
2020-01-27,44.32,44.54,44.09,44.09,22822,39.009011033386,39.2026478210066,38.8065725736008,38.8065725736008,25929.1638830405,0.0,1.0
2020-01-28,44.68,44.68,44.37,44.47,22419,39.3258712313106,39.3258712313106,39.0530193942089,39.1410361158546,25471.2963409817,0.0,1.0
2020-01-29,44.76,45.0,44.47,44.75,12635,39.3962846086272,39.6075247405769,39.1410361158546,39.3874829364626,14355.2267839022,0.0,1.0
2020-01-30,43.81,43.825,43.38,43.66,74853,38.5601257529928,38.5733282612397,38.1816538499162,38.4281006705242,85044.0673094921,0.0,1.0
2020-01-31,43.04,43.24,42.74,43.24,83523,37.8823969963207,38.0584304396122,37.6183468313835,38.0584304396122,94894.4682763645,0.0,1.0
2020-02-03,43.12,43.27,42.91,43.0,25749,37.9528103736373,38.0848354561059,37.7679752581813,37.8471903076624,29254.6683386386,0.0,1.0
2020-02-04,44.01,44.11,43.81,44.06,21324,38.7361591962842,38.82417591793,38.5601257529928,38.7801675571071,24227.2145579684,0.0,1.0
2020-02-05,44.24,44.84,44.088,44.54,9725,38.9385976560694,39.4666979859438,38.8048122391679,39.2026478210066,11049.0368400039,0.0,1.0
2020-02-06,44.1,44.44,44.1,44.44,3882,38.8153742457654,39.1146310993609,38.8153742457654,39.1146310993609,4410.5255540252,0.0,1.0
2020-02-07,43.68,43.88,43.44,43.71,77417,38.4457040148533,38.6217374581448,38.2344638829036,38.4721090313471,87957.1501329133,0.0,1.0
2020-02-10,43.72,43.72,43.47,43.58,32781,38.4809107035116,38.4809107035116,38.2608688993973,38.3576872932076,37244.0592958527,0.0,1.0
2020-02-11,44.21,44.27,43.87,43.99,1070489,38.9121926395757,38.9650026725631,38.6129357859802,38.7185558519551,1216233.66558549,0.0,1.0
2020-02-12,44.56,44.67,44.38,44.52,10356,39.2202511653357,39.317069559146,39.0618210663734,39.1850444766775,11765.9460683887,0.0,1.0
2020-02-13,44.24,44.36,44.14,44.17,6113,38.9385976560694,39.0442177220443,38.8505809344237,38.8769859509174,6945.2711776806,0.0,1.0
2020-02-14,44.21,44.34,44.01,44.34,32337,38.9121926395757,39.0266143777151,38.7361591962842,39.0266143777151,36739.6096961651,0.0,1.0
2020-02-18,44.02,44.02,43.77,43.99,16457,38.7449608684488,38.7449608684488,38.5249190643345,38.7185558519551,18697.5834731048,0.0,1.0
2020-02-19,44.22,44.29,44.08,44.28,5066,38.9209943117403,38.9826060168923,38.7977709014363,38.9738043447277,5755.72448652541,0.0,1.0
2020-02-20,43.65,44.0,43.49,44.0,47135,38.4192989983596,38.7273575241197,38.2784722437265,38.7273575241197,53552.3240569238,0.0,1.0
2020-02-21,43.46,43.67,43.36,43.42,86819,38.2520672272328,38.4369023426888,38.164050505587,38.2168605385745,98639.2112506217,0.0,1.0
2020-02-24,41.97,42.38,41.79,41.79,51395,36.9406180747114,37.3014866334589,36.7821879757491,36.7821879757491,58392.3134593316,0.0,1.0
2020-02-25,41.64,42.52,41.64,42.49,20245,36.6501628932805,37.4247100437629,36.6501628932805,37.3983050272692,23001.3111389079,0.0,1.0
2020-02-26,41.82,42.85,41.74,42.04,578410,36.8085929922428,37.7151652251938,36.7381796149263,37.0022297798634,657159.218367779,0.0,1.0
2020-02-27,40.86,41.39,40.64,41.23,69938,35.9636324644439,36.4301210891662,35.7699956768233,36.289294334533,79459.9011327703,0.0,1.0
2020-02-28,40.74,40.74,39.0,39.65,122741,35.858012398469,35.858012398469,34.3265214418333,34.8986301325306,139451.91061994,0.0,1.0
2020-03-02,41.08,41.15,40.39,40.66,103603,36.1572692520645,36.2188809572165,35.5499538727089,35.7875990211524,117708.31503701,0.0,1.0
2020-03-03,41.0,42.19,40.89,41.15,91350,36.0868558747479,37.134254862332,35.9900374809376,36.2188809572165,103787.096692479,0.0,1.0
2020-03-04,41.33,41.41,41.08,41.29,10508,36.3773110561788,36.4477244334954,36.1572692520645,36.3421043675205,11938.6405259394,0.0,1.0
2020-03-05,40.41,41.11,40.24,40.8,25591,35.5675572170381,36.1836742685582,35.4179287902404,35.9108224314564,29075.1569946056,0.0,1.0
2020-03-06,39.93,40.06,39.5,39.88,20093,35.1450769531386,35.2594986912781,34.766605050062,35.1010685923157,22828.6166813571,0.0,1.0
2020-03-09,37.29,37.95,36.55,37.08,73394,32.8214355016914,33.4023458645532,32.170111761513,32.6366003862354,83386.4277465549,0.0,1.0
2020-03-10,38.59,38.75,37.74,38.23,26873,33.9656528830859,34.106479637719,33.2175107490972,33.6487926851612,30531.6984063161,0.0,1.0
2020-03-11,36.88,38.25,36.6,37.62,72894,32.4605669429439,33.6663960294904,32.2141201223359,33.1118906831223,82818.3538730329,0.0,1.0
2020-03-12,33.2,35.21,32.12,33.61,106694,29.2215515863812,30.9906876914603,28.2709709926074,29.5824201451287,121220.147723123,0.0,1.0
2020-03-13,33.45,35.26,32.65,34.37,84513,29.4415933904955,31.0346960522832,28.7374596173297,30.2513472296362,96019.2545459382,0.0,1.0
2020-03-16,30.19,31.52,30.1,30.2,193240,26.5722482648448,27.742870662733,26.4930332153637,26.5810499370094,219549.190638803,0.0,1.0
2020-03-17,31.98,32.01,30.25,30.7,162821,28.1477475823033,28.1741525987971,26.6250582978323,27.021133545238,184988.712321468,0.0,1.0
2020-03-18,28.62,30.21,28.0,28.89,63074,25.1903857350069,26.589851609174,24.6446820608034,25.4280308834504,71661.3829970598,0.0,1.0
2020-03-19,28.04,28.49,27.5,28.23,120233,24.6798887494617,25.0759639968675,24.2045984525748,24.8471205205886,136602.452070354,0.0,1.0
2020-03-20,28.71,29.76,28.43,29.4,193984,25.2696007844881,26.1937763617682,25.0231539638801,25.8769161638436,220394.484562603,0.0,1.0
2020-03-23,27.67,28.22,27.11,28.07,117548,24.3542268793725,24.838318848424,23.8613332381565,24.7062937659554,133551.89536954,0.0,1.0
2020-03-24,29.17,29.32,28.48,28.91,93716,25.6744777040584,25.806502786527,25.0671623247029,25.4456342277795,106475.222261985,0.0,1.0
2020-03-25,30.72,30.87,29.51,29.84,91779,27.0387368895672,27.1707619720358,25.9737345576539,26.2641897390848,104274.504075961,0.0,1.0
2020-03-26,32.25,32.25,30.98,30.98,120161,28.3853927307468,28.3853927307468,27.2675803658461,27.2675803658461,136520.649432566,0.0,1.0
2020-03-27,30.3,30.9,30.09,30.52,52923,26.6690666586551,27.1971669885295,26.4842315431991,26.8627034462757,60128.3472168151,0.0,1.0
2020-03-30,30.83,31.15,30.42,30.68,49714,27.1355552833775,27.4172087926438,26.77468672463,27.0035302009089,56482.4490965504,0.0,1.0
2020-03-31,32.08,32.08,31.03,31.03,204458,28.2357643039491,28.2357643039491,27.3115887266689,27.3115887266689,232294.496065143,0.0,1.0
2020-04-01,30.22,30.75,30.07,30.58,137716,26.5986532813386,27.0651419060609,26.46662819887,26.9155134792632,156465.723131925,0.0,1.0
2020-04-02,31.19,31.19,30.64,30.74,63527,27.4524154813021,27.4524154813021,26.9683235122506,27.0563402338963,72176.0579264706,0.0,1.0
2020-04-03,30.46,31.14,30.21,30.93,114053,26.8098934132883,27.4084071204792,26.589851609174,27.2235720050232,129581.058993621,0.0,1.0
2020-04-06,32.05,32.29,31.28,31.55,111265,28.2093592874553,28.4205994194051,27.5316305307833,27.7692756792267,126413.479074862,0.0,1.0
2020-04-07,32.42,33.5,32.37,33.5,91760,28.5350211575445,29.4856017513184,28.4910127967217,29.4856017513184,104252.917268767,0.0,1.0
2020-04-08,33.17,33.31,32.51,32.91,78283,29.1951465698875,29.3183699801915,28.6142362070257,28.9663030936086,88941.0540818534,0.0,1.0
2020-04-09,32.9,33.75,32.84,33.42,182426,28.957501421444,29.7056435554327,28.9046913884566,29.4151883740018,207262.888902267,0.0,1.0
2020-04-13,33.17,33.47,32.75,33.19,56141,29.1951465698875,29.4591967348247,28.8254763389754,29.2127499142166,63784.4706668029,0.0,1.0
2020-04-14,33.78,34.18,33.59,33.99,99097,29.7320485719264,30.0841154585093,29.5648168007995,29.9168836873825,112588.833288829,0.0,1.0
2020-04-15,33.0,33.68,33.0,33.21,31556,29.0455181430898,29.6440318502807,29.0455181430898,29.2303532585458,35852.2783057236,0.0,1.0
2020-04-16,33.24,33.6,33.13,33.5,38944,29.2567582750395,29.5736184729641,29.1599398812292,29.4856017513184,44246.1378608855,0.0,1.0
2020-04-17,33.8,34.19,33.75,33.97,26509,29.7496519162556,30.0929171306739,29.7056435554327,29.8992803430533,30118.1406263921,0.0,1.0
2020-04-20,34.02,34.25,33.75,33.84,167242,29.9432887038762,30.1457271636613,29.7056435554327,29.7848586049139,190011.621511149,0.0,1.0
2020-04-21,32.99,33.31,32.8,33.09,61908,29.0367164709252,29.3183699801915,28.8694846997983,29.1247331925709,70336.6347240062,0.0,1.0
2020-04-22,33.72,33.88,33.57,33.88,103742,29.679238538939,29.8200652935722,29.5472134564704,29.8200652935722,117866.239573849,0.0,1.0
2020-04-23,33.86,34.34,33.71,34.02,29755,29.802461949243,30.2249422131425,29.6704368667744,29.9432887038762,33806.0762132972,0.0,1.0
2020-04-24,33.76,33.78,33.43,33.78,31504,29.7144452275973,29.7320485719264,29.4239900461664,29.7320485719264,35793.1986228773,0.0,1.0
2020-04-27,34.49,34.51,34.17,34.24,30678,30.3569672956111,30.3745706399402,30.0753137863448,30.1369254914968,34854.7405838189,0.0,1.0
2020-04-28,34.55,34.88,34.55,34.86,65573,30.4097773285985,30.7002325100294,30.4097773285985,30.6826291657003,74500.6162169229,0.0,1.0
2020-04-29,35.52,35.66,35.15,35.15,13108,31.2635395285621,31.3867629388661,30.9378776584729,30.9378776584729,14892.6246682541,0.0,1.0
2020-04-30,34.84,35.53,34.68,35.33,35820,30.6650258213711,31.2723412007266,30.524199066738,31.0963077574352,40696.8122991198,0.0,1.0
2020-05-01,33.81,34.3,33.57,34.3,32023,29.7584535884201,30.1897355244842,29.5472134564704,30.1897355244842,36382.8593035933,0.0,1.0
2020-05-04,34.37,34.37,34.01,34.01,30995,30.2513472296362,30.2513472296362,29.9344870317116,29.9344870317116,35214.8994196319,0.0,1.0
2020-05-05,34.44,34.79,34.38,34.58,17904,30.3129589347882,30.6210174605483,30.2601489018008,30.4361823450922,20341.5892630776,0.0,1.0
2020-05-06,34.12,34.52,34.09,34.51,57753,30.0313054255219,30.3833723121048,30.0049004090282,30.3745706399402,65615.940835038,0.0,1.0
2020-05-07,34.79,34.87,34.49,34.5,41517,30.6210174605483,30.6914308378648,30.3569672956111,30.3657689677757,47169.4460140299,0.0,1.0
2020-05-08,35.22,35.22,35.0,35.0,9651,30.9994893636249,30.9994893636249,30.8058525760043,30.8058525760043,10964.9619067226,0.0,1.0
2020-05-11,34.77,35.06,34.73,34.73,11611,30.6034141162191,30.8586626089917,30.5682074275608,30.5682074275608,13191.8114909291,0.0,1.0
2020-05-12,34.84,35.41,34.84,35.21,9971,30.6650258213711,31.1667211347518,30.6650258213711,30.9906876914603,11328.5291857767,0.0,1.0
2020-05-13,34.42,35.21,34.26,35.13,29861,30.2953555904591,30.9906876914603,30.1545288358259,30.9202743141437,33926.5078744839,0.0,1.0
2020-05-14,34.79,34.79,34.19,34.19,12598,30.6210174605483,30.6210174605483,30.0929171306739,30.0929171306739,14313.1893172616,0.0,1.0
2020-05-15,34.48,34.5,34.25,34.49,20861,30.3481656234465,30.3657689677757,30.1457271636613,30.3569672956111,23701.178151087,0.0,1.0
2020-05-18,35.57,35.57,34.81,34.92,13900,31.3075478893849,31.3075478893849,30.6386208048774,30.7354391986877,15792.453683913,0.0,1.0
2020-05-19,35.12,35.38,35.12,35.26,3501,30.9114726419792,31.140316118258,30.9114726419792,31.0346960522832,3977.65326240139,0.0,1.0
2020-05-20,35.45,35.75,35.45,35.55,9312,31.2019278234101,31.4659779883472,31.2019278234101,31.2899445450558,10579.8078204747,0.0,1.0
2020-05-21,35.57,35.9,35.37,35.64,15642,31.3075478893849,31.5980030708158,31.1315144460935,31.3691595945369,17771.6230592639,0.0,1.0
2020-05-22,35.31,35.31,34.97,35.11,16057,31.078704413106,31.078704413106,30.7794475595106,30.9026709698146,18243.1243742872,0.0,1.0
2020-05-26,36.14,36.69,36.09,36.34,16459,31.8092432027656,32.2933351718171,31.7652348419427,31.985276646057,18699.8557685988,0.0,1.0
2020-05-27,36.34,36.35,35.98,36.22,13845,31.985276646057,31.9940783182216,31.6684164481324,31.8796565800821,15729.9655578256,0.0,1.0
2020-05-28,35.92,36.48,35.92,36.25,133160,31.615606415145,32.108500056361,31.615606415145,31.9060615965759,151289.433996392,0.0,1.0
2020-05-29,36.39,36.5,35.99,36.28,34815,32.0292850068799,32.1261034006902,31.677218120297,31.9324666130696,39554.9838133404,0.0,1.0
2020-06-01,37.5,37.5,36.81,36.83,18170,33.0062706171475,33.0062706171475,32.3989552377919,32.4165585821211,20643.8045637913,0.0,1.0
2020-06-02,38.22,38.3,37.81,37.81,60848,33.6399910129967,33.7104043903133,33.2791224542492,33.2791224542492,69132.3181121394,0.0,1.0
2020-06-03,38.99,39.09,38.69,38.71,8549,34.3177197696688,34.4057364913145,34.0536696047316,34.0712729490607,9712.92708948002,0.0,1.0
2020-06-04,38.47,38.71,38.27,38.67,16062,33.860032817111,34.0712729490607,33.6839993738195,34.0360662604024,18248.8051130224,0.0,1.0
2020-06-05,39.9,40.13,39.7,39.7,20406,35.1186719366449,35.3211103964301,34.9426384933534,34.9426384933534,23184.2309261819,0.0,1.0
2020-06-08,40.35,40.49,39.83,39.84,18207,35.5147471840507,35.6379705943547,35.0570602314929,35.0658619036575,20685.8420304319,0.0,1.0
2020-06-09,40.04,40.04,39.68,39.78,13455,35.2418953469489,35.2418953469489,34.9250351490243,35.01305187067,15286.8679364784,0.0,1.0
2020-06-10,40.43,40.43,39.94,40.13,47158,35.5851605613672,35.5851605613672,35.1538786253032,35.3211103964301,53578.4554551058,0.0,1.0
2020-06-11,38.12,39.3,38.03,39.08,65876,33.551974291351,34.5905716067705,33.4727592418698,34.3969348191499,74844.8689842771,0.0,1.0
2020-06-12,39.17,39.18,38.47,39.11,16487,34.4761498686311,34.4849515407957,33.860032817111,34.4233398356436,18731.6679055161,0.0,1.0
2020-06-15,38.27,38.42,37.67,37.67,4077,33.9351154815109,34.0681248183864,33.4030781340088,33.4030781340088,4597.79752584043,0.285305,1.0
2020-06-16,38.36,39.16,38.24,39.16,12513,34.0149210836362,34.724304213639,33.9085136141358,34.724304213639,14111.4153644448,0.0,1.0
2020-06-17,38.87,39.13,38.76,38.76,31604,34.467152829013,34.6977023462639,34.3696126486376,34.3696126486376,35641.1069430123,0.0,1.0
2020-06-18,38.98,39.12,38.72,38.72,4868,34.5646930093884,34.6888350571389,34.3341434921375,34.3341434921375,5489.84016575698,0.0,1.0
2020-06-19,38.97,39.3,38.92,39.28,19502,34.5558257202634,34.8484462613895,34.5114892746382,34.8307116831395,21993.1928744027,0.0,1.0
2020-06-22,39.51,39.71,39.22,39.22,8283,35.0346593330153,35.212005115516,34.7775079483893,34.7775079483893,9341.07356059266,0.0,1.0
2020-06-23,39.68,39.89,39.65,39.65,6077,35.1854032481409,35.3716163197666,35.1588013807658,35.1588013807658,6853.27828416294,0.0,1.0
2020-06-24,39.11,39.5,38.88,39.5,21753,34.6799677680139,35.0257920438902,34.4760201181381,35.0257920438902,24531.7364678947,0.0,1.0
2020-06-25,39.27,39.37,38.89,38.89,14343,34.8218443940144,34.9105172852648,34.4848874072631,34.4848874072631,16175.1802583099,0.0,1.0
2020-06-26,38.86,39.06,38.8,39.03,7694,34.458285539888,34.6356313223887,34.4050818051378,34.6090294550136,8676.83447726668,0.0,1.0
2020-06-29,39.07,39.16,38.9,38.99,8798,34.6444986115137,34.724304213639,34.4937546963881,34.5735602985134,9921.85985586071,0.0,1.0
2020-06-30,39.04,39.14,38.9,39.13,22986,34.6178967441386,34.706569635389,34.4937546963881,34.6977023462639,25922.2403554006,0.0,1.0
2020-07-01,39.57,39.69,39.47,39.69,3620,35.0878630677655,35.1942705372659,34.9991901765151,35.1942705372659,4082.42017256374,0.0,1.0
2020-07-02,40.37,40.49,40.25,40.31,7100,35.7972461977683,35.9036536672688,35.6908387282679,35.7440424630181,8006.95669204491,0.0,1.0
2020-07-06,41.66,41.66,41.37,41.37,25100,36.9411264948979,36.9411264948979,36.6839751102719,36.6839751102719,28306.2835169475,0.0,1.0
2020-07-07,41.2,41.52,41.2,41.24,63997,36.5332311951463,36.8169844471474,36.5332311951463,36.5687003516464,72172.0010451827,0.0,1.0
2020-07-08,41.83,41.83,41.61,41.73,25860,37.0918704100235,37.0918704100235,36.8967900492727,37.0031975187732,29163.36620511,0.0,1.0
2020-07-09,41.76,42.19,41.64,42.19,7672,37.0297993861483,37.4110928185248,36.9233919166479,37.4110928185248,8652.02418892513,0.0,1.0
2020-07-10,41.55,41.65,41.4,41.54,13980,36.8435863145225,36.9322592057729,36.710576977647,36.8347190253975,15765.8105006743,0.0,1.0
2020-07-13,41.61,42.23,41.61,41.91,4196,36.8967900492727,37.4465619750249,36.8967900492727,37.1628087230238,4731.99863096062,0.0,1.0
2020-07-14,41.69,41.82,41.11,41.11,5700,36.967728362273,37.0830031208985,36.453425593021,36.453425593021,6428.12016121915,0.0,1.0
2020-07-15,41.7,41.95,41.51,41.86,22732,36.9765956513981,37.198277879524,36.8081171580224,37.1184722773986,25635.7942990936,0.0,1.0
2020-07-16,41.4,41.52,41.24,41.24,7480,36.710576977647,36.8169844471474,36.5687003516464,36.5687003516464,8435.49803612617,0.0,1.0
2020-07-17,41.51,41.74,41.44,41.51,21166,36.8081171580224,37.0120648078982,36.7460461341471,36.8081171580224,23869.7528653271,0.0,1.0
2020-07-20,42.1,42.12,41.78,41.84,15624,37.3312872163995,37.3490217946496,37.0475339643983,37.1007376991486,17619.8156840154,0.0,1.0
2020-07-21,42.56,42.69,42.41,42.63,21339,37.7391825161511,37.8544572747766,37.6061731792756,37.8012535400264,24064.851950922,0.0,1.0
2020-07-22,42.6,42.71,42.455,42.6,25386,37.7746516726513,37.8721918530266,37.6460759803382,37.7746516726513,28628.8172653875,0.0,1.0
2020-07-23,42.342,42.79,42.31,42.66,12227,37.5458756132253,37.9431301660269,37.5175002880252,37.8278554074015,13788.8816160047,0.0,1.0
2020-07-24,42.15,42.17,41.925,42.08,65504,37.3756236620247,37.3933582402747,37.1761096567114,37.3135526381494,73871.5057965786,0.0,1.0
2020-07-27,42.5157,42.542,42.262,42.39,13315,37.6999004253272,37.7232213957261,37.4749373002251,37.5884386010255,15015.8631485321,0.0,1.0
2020-07-28,42.17,42.32,42.04,42.26,20829,37.3933582402747,37.5263675771503,37.2780834816493,37.4731638424,23489.7043575498,0.0,1.0
2020-07-29,42.75,42.8247,42.48,42.48,2452,37.9076610095268,37.9738996592908,37.6682442031508,37.6682442031508,2765.21940970339,0.0,1.0
2020-07-30,42.455,42.62,42.28,42.31,59114,37.6460759803382,37.7923862509013,37.4908984206501,37.5175002880252,66665.2447737384,0.0,1.0
2020-07-31,42.3947,42.51,42.08,42.51,8290,37.5926062269143,37.6948460705259,37.3135526381494,37.6948460705259,9348.96774324678,0.0,1.0
2020-08-03,42.696,42.8,42.6,42.6,10659,37.8597776482516,37.951997455152,37.7746516726513,37.7746516726513,12020.5847014798,0.0,1.0
2020-08-04,43.1307,43.2,42.87,42.91,17267,38.2452387065169,38.3066890201534,38.0140684790272,38.0495376355274,19472.6931269774,0.0,1.0
2020-08-05,43.9,44.099,43.75,43.75,66215,38.9273992589059,39.1038583124941,38.7943899220303,38.7943899220303,74673.3292061623,0.0,1.0
2020-08-06,43.936,43.936,43.7259,43.79,19045,38.959321499756,38.959321499756,38.773019755239,38.8298590785305,21477.8155211261,0.0,1.0
2020-08-07,43.71,43.8599,43.4638,43.705,3239,38.7589207655302,38.8918414295145,38.5406081072718,38.7544871209677,3652.7510881033,0.0,1.0
2020-08-10,43.87,43.9038,43.675,43.9038,6827,38.9007973915308,38.9307688287734,38.7278852535926,38.9307688287734,7699.08356853387,0.0,1.0
2020-08-11,43.7,43.94,43.7,43.93,6415,38.7500534764052,38.962868415406,38.7500534764052,38.954001126281,7234.45453231943,0.0,1.0
2020-08-12,43.885,44.0329,43.76,44.0329,3971,38.9140983252183,39.0452455313776,38.8032572111554,39.0452455313776,4478.25704564934,0.0,1.0
2020-08-13,43.73,43.97,43.73,43.78,11404,38.7766553437803,38.9894702827811,38.7766553437803,38.8209917894054,12860.7512839549,0.0,1.0
2020-08-14,43.7,43.8344,43.5,43.7,15310,38.7500534764052,38.8692298422456,38.5727076939045,38.7500534764052,17265.7052049588,0.0,1.0
2020-08-17,43.9899,44.0,43.8001,43.88,5164,39.0071161881399,39.0160721501562,38.8388150405468,38.9096646806558,5823.65131798872,0.0,1.0
2020-08-18,43.7111,43.8199,43.525,43.72,2833,38.759896167334,38.8563722730143,38.594875916717,38.7677880546552,3194.88849416383,0.0,1.0
2020-08-19,43.757,44.1,43.7,43.9793,5944,38.8005970244179,39.1047450414066,38.7500534764052,38.9977168616674,6703.28881373448,0.0,1.0
2020-08-20,43.3299,43.3299,42.45,42.8,25157,38.4218751058876,38.4218751058876,37.6416423357757,37.951997455152,28370.5647185596,0.0,1.0
2020-08-21,43.395,43.395,43.21,43.21,3384,38.4796011580916,38.4796011580916,38.3155563092784,38.3155563092784,3816.27344308168,0.0,1.0
2020-08-24,43.94,44.238,43.77,44.13,11995,38.962868415406,39.2271136313321,38.8121245002804,39.1313469087817,13527.2458480392,0.0,1.0
2020-08-25,44.327,44.327,44.12,44.25,10204,39.3060325045449,39.3060325045449,39.1224796196567,39.2377543782821,11507.4628289614,0.0,1.0
2020-08-26,44.37,44.45,44.3,44.38,6720,39.3441618477825,39.4151001607828,39.2820908239073,39.3530291369076,7578.41534796363,0.0,1.0
2020-08-27,44.03,44.61,43.91,44.61,3567,39.0426740175313,39.5569767867834,38.9362665480309,39.5569767867834,4022.64993246819,0.0,1.0
2020-08-28,44.7808,44.7808,44.4307,44.48,3028,39.708430085039,39.708430085039,39.3979862927715,39.4417020281579,3414.79786810027,0.0,1.0
2020-08-31,44.2965,44.59,44.07,44.59,4065,39.2789872727135,39.5392422085333,39.0781431740315,39.5392422085333,4584.2646412905,0.0,1.0
2020-09-01,44.9,44.9599,44.581,44.68,15296,39.8141281714094,39.8672432332684,39.5312616483208,39.6190478106586,17249.9168396505,0.0,1.0
2020-09-02,44.97,44.99,44.65,44.99,17957,39.8761991952847,39.8939337735347,39.5924459432835,39.8939337735347,20250.8339885986,0.0,1.0
2020-09-03,44.38,45.0399,44.2,45.0399,17171,39.3530291369076,39.9381815462687,39.1934179326569,39.9381815462687,19364.4300505779,0.0,1.0
2020-09-04,44.7739,44.79,44.14,44.62,12403,39.7023116555427,39.716587991034,39.1402141979067,39.5658440759084,13987.363922737,0.0,1.0
2020-09-08,44.055,44.25,43.8001,43.8001,10435,39.0648422403439,39.2377543782821,38.8388150405468,38.8388150405468,11767.9708565477,0.0,1.0
2020-09-09,44.38,44.5342,44.11,44.32,16205,39.3530291369076,39.4897627352156,39.1136123305316,39.2998254021574,18275.0328443081,0.0,1.0
2020-09-10,43.8498,44.3879,43.81,44.3448,6655,38.8828854674982,39.3600342953164,38.8475936567806,39.3218162791875,7505.11222331814,0.0,1.0
2020-09-11,43.97,44.19,43.83,44.16,3867,38.9894702827811,39.1845506435319,38.8653282350306,39.1579487761568,4360.97204621657,0.0,1.0
2020-09-14,44.81,44.85,44.6515,44.78,5651,39.7343225692841,39.7697917257843,39.5937760366523,39.707720701909,6372.86088264024,0.0,1.0
2020-09-15,45.4431,45.5262,45.0,45.39,5349,40.2957106437901,40.3693978164192,39.9028010626598,40.2486253385362,6032.28328813354,0.0,1.0
2020-09-16,45.345,45.5,45.24,45.46,125174,40.2087225374735,40.3461655189116,40.1156160016606,40.3106963624114,141163.774221131,0.0,1.0
2020-09-17,45.3125,45.51,45.06,45.2,4891,40.1799038478171,40.3550328080366,39.95600479741,40.0801468451605,5515.7781944777,0.0,1.0
2020-09-18,45.135,45.45,45.0,45.45,12856,40.0225094658478,40.3018290732864,39.9028010626598,40.3018290732864,14498.2303144971,0.0,1.0
2020-09-21,44.161,44.295,44.05,44.1524,5501,39.1588355050693,39.2776571793448,39.0604085957814,39.1512096364218,6203.69982576606,0.0,1.0
2020-09-22,43.83,43.95,43.685,43.95,3249,38.8653282350306,38.9717357045311,38.7367525427176,38.9717357045311,3664.02849189491,0.0,1.0
2020-09-23,42.9854,43.775,42.9854,43.775,6453,38.1163969955301,38.8165581448429,38.1163969955301,38.8165581448429,7277.30866672757,0.0,1.0
2020-09-24,42.7805,42.97,41.88,42.33,14964,37.9347062413581,38.1027413702776,37.1362068556487,37.5352348662753,16875.507033769,0.0,1.0
2020-09-25,42.6864,42.6864,42.25,42.25,1833,37.8512650506916,37.8512650506916,37.464296553275,37.464296553275,2067.14811500258,0.0,1.0
2020-09-28,43.3798,43.49,43.24,43.49,2058,38.4661228786215,38.5638404047794,38.3421581766535,38.5638404047794,2320.88970031386,0.0,1.0
2020-09-29,43.5241,43.67,43.28,43.5657,5295,38.5940778606958,38.7234516090301,38.3776273331537,38.6309657834559,5971.38530765883,0.0,1.0
2020-09-30,43.79,44.0945,43.75,43.86,7733,38.8298590785305,39.0998680323878,38.7943899220303,38.8919301024057,8720.81635205397,0.0,1.0
2020-10-01,44.39,44.39,44.03,44.305,8745,39.3618964260326,39.3618964260326,39.0426740175313,39.2865244684698,9862.08961576516,0.0,1.0
2020-10-02,44.1134,44.21,43.86,44.21,7759,39.1166272088341,39.202285221782,38.8919301024057,39.202285221782,8750.13760191217,0.0,1.0
2020-10-05,44.38,44.5256,44.23,44.5256,17689,39.3530291369076,39.4821368665681,39.220019800032,39.4821368665681,19948.5995669834,0.0,1.0
2020-10-06,44.522,45.4,44.485,45.4,12269,39.4789446424831,40.2574926276612,39.4461356727205,40.2574926276612,13836.2467119294,0.0,1.0
2020-10-07,44.93,45.01,44.8511,44.95,3259,39.8407300387845,39.9116683517848,39.770767127588,39.8584646170346,3675.30589568653,0.0,1.0
2020-10-08,45.0642,45.173,44.98,45.0,3930,39.9597290588425,40.0562051645229,39.8850664844097,39.9028010626598,4432.01969010373,0.0,1.0
2020-10-09,45.455,45.67,45.29,45.29,5659,40.3062627178489,40.4969094340372,40.1599524472858,40.1599524472858,6381.88280567353,0.0,1.0
2020-10-12,45.51,45.66,45.145,45.32,4021,40.3550328080366,40.4880421449121,40.0313767549728,40.1865543146609,4534.6440646074,0.0,1.0
2020-10-13,45.047,45.28,44.9,45.21,4559,39.9444773215474,40.1510851581608,39.8141281714094,40.0890141342855,5141.36838859616,0.0,1.0
2020-10-14,44.97,45.2295,44.8501,45.225,9378,39.8761991952847,40.1063053480793,39.7698803986755,40.1023150679731,10575.9492757742,0.0,1.0
2020-10-15,44.67,44.83,44.4439,44.67,15571,39.6101805215336,39.7520571475342,39.4096911144166,39.6101805215336,17560.0454439199,0.0,1.0
2020-10-16,44.8669,45.098,44.67,44.88,5327,39.7847774444056,39.9897004960851,39.6101805215336,39.7963935931594,6007.47299979199,0.0,1.0
2020-10-19,44.5734,45.12,44.54,44.84,8163,39.5245225085858,40.0092085321602,39.4949057629081,39.7609244366592,9205.7447150933,0.0,1.0
2020-10-20,45.07,45.24,44.87,45.09,3426,39.964872086535,40.1156160016606,39.7875263040343,39.9826066647851,3863.63853900646,0.0,1.0
2020-10-21,45.2677,45.5292,45.08,45.5292,35410,40.140178392537,40.3720580031567,39.9737393756601,40.3720580031567,39933.2868261,0.0,1.0
2020-10-22,45.447,45.6,45.0,45.2265,105657,40.2991688865489,40.4348384101619,39.9028010626598,40.1036451613418,119153.66524104,0.0,1.0
2020-10-23,45.5872,45.59,45.3723,45.5,3172,40.4234882800819,40.4259711210369,40.2329302367849,40.3461655189116,3577.19248269949,0.0,1.0
2020-10-26,44.6853,44.8742,44.47,44.8372,3152,39.6237474738949,39.7912505654668,39.4328347390329,39.7584415957042,3554.63767511627,0.0,1.0
2020-10-27,44.8705,45.11,44.7,44.9042,12796,39.7879696684906,40.0003412430352,39.6367823889087,39.8178524328419,14430.5658917474,0.0,1.0
2020-10-28,43.7925,44.26,43.7925,44.26,7355,38.8320759008117,39.2466216674072,38.8320759008117,39.2466216674072,8294.53048873103,0.0,1.0
2020-10-29,44.2076,44.26,43.64,44.26,6316,39.200157072392,39.2466216674072,38.696849741655,39.2466216674072,7122.80823478247,0.0,1.0
2020-10-30,43.5437,43.6,43.32,43.49,3205,38.6114577473809,38.6613805851548,38.4130964896538,38.5638404047794,3614.40791521181,0.0,1.0
2020-11-02,43.8272,43.8599,43.555,43.77,12611,38.8628453940756,38.8918414295145,38.6214777840921,38.8121245002804,14221.9339216026,0.0,1.0
2020-11-03,44.41,44.5,44.28,44.455,12654,39.3796310042827,39.459436606408,39.2643562456572,39.4195338053453,14270.4267579065,0.0,1.0
2020-11-04,45.2727,45.3876,44.77,44.77,6815,40.1446120370995,40.2464971891462,39.698853412784,39.698853412784,7685.55068398394,0.0,1.0
2020-11-05,46.228,46.2369,45.9,45.9,7655,40.9917041672141,40.9995960545354,40.700857083913,40.700857083913,8632.8526024794,0.0,1.0
2020-11-06,46.3535,46.3535,46.08,46.08,67489,41.1029886457333,41.1029886457333,40.8604682881636,40.8604682881636,76110.0704492139,0.0,1.0
2020-11-09,47.1948,47.82,47.17,47.82,22876,41.8489936798226,42.4033765959198,41.8270028027925,42.4033765959198,25798.1889136928,0.0,1.0
2020-11-10,47.05,47.145,46.99,46.99,3941,41.7205953332921,41.8048345799799,41.6673915985418,41.6673915985418,4444.42483427449,0.0,1.0
2020-11-11,47.1541,47.21,46.99,46.99,12052,41.8129038130837,41.8624719592926,41.6673915985418,41.6673915985418,13591.5270496514,0.0,1.0
2020-11-12,46.8069,47.23,46.63,47.0854,28760,41.5050315346624,41.8802065375427,41.3481691900406,41.7519855367947,32433.8133046777,0.0,1.0
2020-11-13,47.4244,47.49,47.07,47.26,15592,42.0525866381334,42.1107560547936,41.7383299115421,41.9068084049178,17583.7279918823,0.0,1.0
2020-11-16,47.9981,48.08,47.81,47.81,6247,42.5613030152367,42.6339261131707,42.3945093067948,42.3945093067948,7044.99414862035,0.0,1.0
2020-11-17,48.22,48.3515,47.905,47.96,16364,42.7580681609212,42.8746730129154,42.4787485534826,42.5275186436703,18454.3435645948,0.0,1.0
2020-11-18,48.46,48.6299,48.35,48.47,12565,42.9708830999221,43.1215383421564,42.8733429195467,42.9797503890471,14170.0578641611,0.0,1.0
2020-11-19,48.5,48.619,48.36,48.4918,3589,43.0063522564222,43.1118729970101,42.8822102086717,42.9990810793397,4047.46022080974,0.0,1.0
2020-11-20,48.7128,48.9,48.64,48.64,26718,43.195048169003,43.3610438214236,43.1304943041727,43.1304943041727,30130.9674504303,0.0,1.0
2020-11-23,48.81,49.14,48.7401,49.105,8426,43.2812382192983,43.5738587604245,43.2192558683143,43.5428232484869,9502.34043481272,0.0,1.0
2020-11-24,49.5299,49.65,49.07,49.22,57150,43.9195943634096,44.0260905058013,43.5117877365492,43.6447970734248,64450.3626690656,0.0,1.0
2020-11-25,49.407,49.4899,49.12,49.18,8148,43.8106153800629,43.8841252069095,43.5561241821744,43.6093279169246,9188.8286094059,0.0,1.0
2020-11-27,50.2427,50.4499,50.0601,50.09,26381,44.5516547322421,44.7353849629129,44.389738032819,44.4162512273029,29750.9189426531,0.0,1.0
2020-11-30,50.0,50.14,49.82,50.11,83339,44.3364456251775,44.460587672928,44.1768344209269,44.4339858055529,93984.7554589198,0.0,1.0
2020-12-01,50.83,50.9046,50.246,50.61,35857,45.0724306225555,45.1385805994282,44.5545809376534,44.8773502618047,40437.386775585,0.0,1.0
2020-12-02,50.93,51.0899,50.77,50.8391,11814,45.1611035138058,45.3028914669152,45.0192268878053,45.0804998556593,13323.1248394111,0.0,1.0
2020-12-03,51.271,51.735,51.19,51.21,14292,45.4634780729696,45.8749202883712,45.3916530310568,45.4093876093068,16117.6654989726,0.0,1.0
2020-12-04,51.93,51.9924,51.62,51.62,18155,46.0478324263094,46.1031643104496,45.7729464634333,45.7729464634333,20474.1265836725,0.0,1.0
2020-12-07,52.105,52.265,51.94,52.0,104907,46.2030099859975,46.3448866119981,46.0566997154344,46.1099034501846,118307.85995667,0.0,1.0
2020-12-08,52.051,52.11,51.92,52.03,13029,46.1551266247223,46.20744363056,46.0389651371844,46.1365053175597,14693.329400092,0.0,1.0
2020-12-09,51.65,52.37,51.5267,52.37,68184,45.7995483308084,46.4379931478109,45.6902146558967,46.4379931478109,76893.8500127309,0.0,1.0
2020-12-10,52.4216,52.4216,52.0,52.0,24056,46.4837483596961,46.4837483596961,46.1099034501846,46.1099034501846,27128.9225611031,0.0,1.0
2020-12-11,52.1375,52.34,51.89,52.24,20927,46.2318286756539,46.4113912804358,46.0123632698092,46.3227183891855,23600.2229147075,0.0,1.0
2020-12-14,51.645,51.785,51.48,51.69,48202,46.5007327652862,46.6267876125539,46.3521681238636,46.5412503947651,53534.4744472153,0.795754,1.0
2020-12-15,52.06,52.09,51.61,51.72,36101,46.8743953482583,46.9014071012443,46.4692190534693,46.5682621477511,40094.7691386025,0.0,1.0
2020-12-16,52.3107,52.434,52.05,52.25,76663,47.1001235640441,47.2111418688163,46.8653914305963,47.0454697838359,85144.0482666044,0.0,1.0
2020-12-17,52.4263,52.58,52.27,52.41,14906,47.2042088522166,47.3425990666812,47.0634776191599,47.1895324664276,16555.0158937428,0.0,1.0
2020-12-18,52.3,52.66,52.09,52.47,99161,47.0904893721458,47.414630407977,46.9014071012443,47.2435559723994,110130.949351901,0.0,1.0
2020-12-21,51.385,51.66,51.005,51.19,30570,46.2666309060748,46.5142386417792,45.9244820349196,46.0910545116662,33951.8875534494,0.0,1.0
2020-12-22,50.83,51.15,50.67,51.15,54102,45.766913475835,46.0550388410183,45.6228507932434,46.0550388410183,60087.1776387544,0.0,1.0
2020-12-23,51.266,51.63,51.13,51.35,35583,46.1594842858972,46.4872268887933,46.0370310056944,46.2351171942579,39519.4640109386,0.0,1.0
2020-12-24,51.379,51.89,51.21,51.66,26074,46.2612285554776,46.7213287480047,46.1090623469902,46.5142386417792,28958.5055959647,0.0,1.0
2020-12-28,51.94,52.31,51.87,52.11,16283,46.7663483363146,47.0994932898078,46.7033209126807,46.9194149365682,18084.3501809885,0.0,1.0
2020-12-29,52.515,52.69,52.15,52.38,25400,47.2840736018783,47.4416421609629,46.9554306072161,47.1625207134416,28209.9425534058,0.0,1.0
2020-12-30,52.94,53.09,52.71,52.96,20257,47.7090378065131,47.8442164176007,47.5017639361788,47.7270616213248,22478.0383194733,0.046977,1.0
2020-12-31,52.81,52.8499,52.6001,52.745,8173,47.5918830102372,47.6278405207865,47.4027230737886,47.5333056120992,9069.11226662659,0.0,1.0
2021-01-04,53.68,54.43,53.52,53.96,63055,48.3759189545452,49.0518120099831,48.2317284360518,48.6282523619087,69968.5395781402,0.0,1.0
2021-01-05,54.3765,54.47,53.87,53.87,39870,49.0035983053619,49.0878596396065,48.5471451952561,48.5471451952561,44241.4665447697,0.0,1.0
2021-01-06,54.2091,54.56,54.04,54.06,125050,48.8527389753881,49.168966806259,48.7003476211554,48.7183714359671,138760.857572698,0.0,1.0
2021-01-07,54.4493,54.6,54.28,54.29,86110,49.0692049912764,49.2050144358824,48.9166333988955,48.9256453063014,95551.3590210714,0.0,1.0
2021-01-08,54.8316,54.93,54.6,54.85,20986,49.4137302114016,49.5024073802751,49.2050144358824,49.4303121210284,23286.9680689375,0.0,1.0
2021-01-11,54.3,54.5026,54.1237,54.16,9128,48.9346572137072,49.1172384577495,48.7757772861423,48.8084905100255,10128.8213348547,0.0,1.0
2021-01-12,54.66,54.88,54.3701,54.3701,12479,49.2590858803174,49.4573478432459,48.9978306846221,48.9978306846221,13847.2350391819,0.0,1.0
2021-01-13,54.7887,54.88,54.6,54.68,21729,49.3750691286306,49.4573478432459,49.2050144358824,49.2771096951291,24111.432820449,0.0,1.0
2021-01-14,55.3762,55.58,54.99,55.04,47886,49.9045186887236,50.0881813616546,49.5564788247101,49.6015383617393,53136.3648598656,0.0,1.0
2021-01-15,54.46,54.78,54.25,54.49,71986,49.0788477322006,49.3672287691875,48.889597676678,49.1058834544182,79878.7612413291,0.0,1.0
2021-01-19,54.668,55.12,54.668,55.12,14882,49.2662954062421,49.673633620986,49.2662954062421,49.673633620986,16513.7071763045,0.0,1.0
2021-01-20,55.3898,55.6359,55.1,55.57,9057,49.9167748827956,50.1385579240533,49.6556098061744,50.0791694542488,10050.0366816147,0.0,1.0
2021-01-21,55.5063,55.88,55.2294,55.88,31796,50.0217636040736,50.3585385838298,49.7722238880059,50.3585385838298,35282.2089354777,0.0,1.0
2021-01-22,55.16,55.34,54.84,54.84,9827,49.7096812506094,49.8718955839145,49.4213002136225,49.4213002136225,10904.4617942175,0.0,1.0
2021-01-25,55.1613,55.41,54.91,55.41,12571,49.7108527985721,49.9349789357554,49.4843835654634,49.9349789357554,13949.3221954929,0.0,1.0
2021-01-26,55.1893,55.2719,55.05,55.08,8532,49.7360861393085,49.8105244944807,49.6105502691452,49.6375859913627,9467.4741048401,0.0,1.0
2021-01-27,54.06,54.48,54.01,54.31,38837,48.7183714359671,49.0968715470123,48.6733118989379,48.9436691211131,43095.2053222779,0.0,1.0
2021-01-28,54.2785,54.37,53.9,53.92,16025,48.9152816127847,48.9977405655481,48.5741809174736,48.5922047322853,17782.0291291681,0.0,1.0
2021-01-29,52.74,53.485,52.59,53.48,45409,47.5287996583963,48.2001867601313,47.3936210473087,48.1956808064284,50387.7791404927,0.0,1.0
2021-02-01,54.125,54.25,53.68,54.06,9004,48.776948834105,48.889597676678,48.3759189545452,48.7183714359671,9991.22560243558,0.0,1.0
2021-02-02,55.27,55.3,54.872,55.27,12600,49.8088122320736,49.8358479542911,49.4501383173212,49.8088122320736,13981.5018425909,0.0,1.0
2021-02-03,55.48,55.65,55.319,55.65,5335,49.9980622875962,50.1512647134955,49.8529705783622,50.1512647134955,5919.94542303352,0.0,1.0
2021-02-04,55.4102,55.58,55.19,55.48,21504,49.9351591739035,50.0881813616546,49.7367169728269,49.9980622875962,23861.7631446884,0.0,1.0
2021-02-05,55.9,55.99,55.56,55.74,16172,50.3765623986415,50.457669565294,50.070157546843,50.2323718801481,17945.146650665,0.0,1.0
2021-02-08,56.24,56.375,55.9436,56.03,13484,50.68296725044,50.8046280004189,50.415854314931,50.4937171949174,14962.426257579,0.0,1.0
2021-02-09,56.65,56.77,56.27,56.27,21416,51.0524554540794,51.1605983429495,50.7100029726575,50.7100029726575,23764.114560391,0.0,1.0
2021-02-10,56.72,57.06,56.68,57.06,13218,51.1155388059203,51.4219436577188,51.079491176297,51.4219436577188,14667.2612186799,0.0,1.0
2021-02-11,57.3223,57.3799,57.165,57.21,16550,51.658325988974,51.7102345756316,51.5165686854802,51.5571222688064,18364.5917059428,0.0,1.0
2021-02-12,57.35,57.435,57.06,57.22,29369,51.6832889724882,51.7598901854378,51.4219436577188,51.5661341762123,32589.1053662739,0.0,1.0
2021-02-16,57.6,58.05,57.47,57.83,34460,51.9085866576342,52.3141224908969,51.7914318613583,52.1158605279685,38238.2978964826,0.0,1.0
2021-02-17,57.9005,57.9899,57.58,57.845,32858,52.1793944751796,52.2599609273878,51.8905628428225,52.1293783890772,36460.6498050676,0.0,1.0
2021-02-18,57.71,57.79,57.415,57.58,14671,52.0077176390984,52.0798128983451,51.7418663706261,51.8905628428225,16279.5725025913,0.0,1.0
2021-02-19,58.0372,58.29,57.8883,57.98,27907,52.3025872494175,52.5304082686371,52.1683999481445,52.2510391390561,30966.807295332,0.0,1.0
2021-02-22,57.18,57.6499,57.12,57.13,27589,51.5300865465889,51.9535560755893,51.4760151021539,51.4850270095597,30613.9408202571,0.0,1.0
2021-02-23,57.27,57.4725,56.655,56.655,16149,51.6111937132415,51.7936848382097,51.0569614077824,51.0569614077824,17919.6248615873,0.0,1.0
2021-02-24,57.11,57.11,56.5,56.5,13853,51.467003194748,51.467003194748,50.9172768429918,50.9172768429918,15371.8845258263,0.0,1.0
2021-02-25,56.26,57.7,56.26,57.44,214913,50.7009910652517,51.9987057316926,50.7009910652517,51.7643961391407,238476.706785455,0.0,1.0
2021-02-26,56.23,56.465,55.79,56.36,47901,50.6739553430342,50.8857351670714,50.2774314171773,50.7911101393101,53153.0095049163,0.0,1.0
2021-03-01,57.2069,57.57,56.9,57.03,60671,51.5543285775106,51.8815509354166,51.2777531392254,51.3949079355013,67323.1506580818,0.0,1.0
2021-03-02,56.8314,56.952,56.49,56.94,26977,51.2159314544214,51.3246150577358,50.908264935586,51.3138007688488,29934.8393021884,0.0,1.0
2021-03-03,56.87,57.12,56.6488,57.12,33700,51.2507174170079,51.4760151021539,51.0513740251907,51.4760151021539,37394.9692139137,0.0,1.0
2021-03-04,56.22,57.15,56.16,56.93,30172,50.6649434356284,51.5030508243714,50.6108719911933,51.3047888614429,33480.1486979882,0.0,1.0
2021-03-05,56.4,56.54,55.78,56.54,15883,50.8271577689335,50.9533244726152,50.2684195097714,50.9533244726152,17624.4598226881,0.0,1.0
2021-03-08,55.1715,55.83,55.13,55.55,77195,49.7200449441261,50.3134790468006,49.6826455283919,50.0611456394371,85658.8916459367,0.0,1.0
2021-03-09,55.52,55.78,55.03,55.52,85495,50.0341099172196,50.2684195097714,49.5925264543335,50.0341099172196,94868.9285739926,0.0,1.0
2021-03-10,55.65,55.91,55.24,55.445,19404,50.1512647134955,50.3855743060473,49.7817765098561,49.9665206116758,21531.5128375899,0.0,1.0
2021-03-11,57.14,57.14,56.525,56.66,58915,51.4940389169656,51.4940389169656,50.9398066115064,51.0614673614853,65374.6175441461,0.0,1.0
2021-03-12,56.7786,56.88,56.5,56.63,26941,51.1683485833185,51.2597293244137,50.9172768429918,51.0344316392678,29894.8921540667,0.0,1.0
2021-03-15,56.81,57.1,56.6501,56.85,132041,51.1966459725729,51.4579912873422,51.0525455731535,51.2326936021962,146518.371809329,0.0,1.0
2021-03-16,57.44,57.54,57.26,57.34,29755,51.7643961391407,51.8545152131991,51.6021818058356,51.6742770650824,33017.4275655787,0.0,1.0
2021-03-17,57.51,57.86,56.9,57.01,19445,51.8274794909816,52.142896250186,51.2777531392254,51.3768841206897,21577.0082007285,0.0,1.0
2021-03-18,56.72,57.348,56.58,57.14,39789,51.1155388059203,51.681486591007,50.9893721022386,51.4940389169656,44151.5854614959,0.0,1.0
2021-03-19,57.4568,57.52,56.84,56.84,28281,51.7795361435826,51.8364913983875,51.2236816947904,51.2236816947904,31381.8137785962,0.0,1.0
2021-03-22,57.2581,57.52,57.0391,57.0391,12269,51.6004695434285,51.8364913983875,51.4031087712406,51.4031087712406,13614.210008472,0.0,1.0
2021-03-23,56.23,56.75,56.21,56.72,50468,50.6739553430342,51.1425745281378,50.6559315282225,51.1155388059203,56001.4630945933,0.0,1.0
2021-03-24,55.655,56.3,55.655,56.3,18579,50.1557706671984,50.7370386948751,50.1557706671984,50.7370386948751,20616.0573598013,0.0,1.0
2021-03-25,55.99,56.0,55.5,55.67,29900,50.457669565294,50.4666814726999,50.0160861024079,50.1692885283072,33178.3258010688,0.0,1.0
2021-03-26,56.8744,56.91,56.3,56.43,25184,51.2546826562665,51.2867650466313,50.7370386948751,50.854193491151,27945.2493971276,0.0,1.0
2021-03-29,56.605,57.03,56.38,56.71,17650,51.0119018707532,51.3949079355013,50.8091339541218,51.1065268985145,19585.199009661,0.0,1.0
2021-03-30,56.72,56.92,56.43,56.67,28216,51.1155388059203,51.2957769540371,50.854193491151,51.0704792688911,31309.6869833765,0.0,1.0
2021-03-31,57.49,57.5,56.7235,56.7235,37107,51.8094556761699,51.8184675835758,51.1186929735124,51.1186929735124,41175.5229264301,0.0,1.0
2021-04-01,57.62,57.8696,57.54,57.68,105653,51.9266104724458,52.1515476812956,51.8545152131991,51.9806819168809,117237.112236131,0.0,1.0
2021-04-05,57.82,57.9,57.62,57.81,65748,52.1068486205626,52.1789438798093,51.9266104724458,52.0978367131568,72956.8081862433,0.0,1.0
2021-04-06,58.03,58.3199,57.85,57.89,58475,52.2960986760853,52.5573538717805,52.1338843427801,52.1699319724035,64886.3746226588,0.0,1.0
2021-04-07,57.9085,58.31,57.71,57.98,32224,52.1866040011043,52.5484320834488,52.0077176390984,52.2510391390561,35757.1361409245,0.0,1.0
2021-04-08,58.5,58.89,58.36,58.46,114089,52.7196583241597,53.0711227129874,52.593491620478,52.6836106945363,126598.060612647,0.0,1.0
2021-04-09,58.34,58.4874,58.12,58.15,32202,52.5754678056663,52.7083033208283,52.3772058427378,52.4042415649553,35732.7239948501,0.0,1.0
2021-04-12,57.67,57.94,57.2701,57.94,22835,51.971670009475,52.2149915094327,51.6112838323155,52.2149915094327,25338.6979821875,0.0,1.0
2021-04-13,57.7023,57.795,57.605,57.605,13752,52.0007784703959,52.084318852048,51.9130926113371,51.9130926113371,15259.8105824849,0.0,1.0
2021-04-14,57.95,58.21,57.89,58.21,32658,52.2240034168385,52.4583130093904,52.1699319724035,52.4583130093904,36238.7212043915,0.0,1.0
2021-04-15,58.47,58.58,58.365,58.45,33084,52.6926226019422,52.7917535834064,52.5979975741809,52.6745987871305,36711.4291238314,0.0,1.0
2021-04-16,58.85,59.0087,58.63,58.63,12805,53.0350750833641,53.1780940538947,52.8368131204356,52.8368131204356,14208.9786582838,0.0,1.0
2021-04-19,59.22,59.285,58.99,58.99,65736,53.3685156573801,53.4270930555181,53.1612417870458,53.1612417870458,72943.4924702027,0.0,1.0
2021-04-20,59.01,59.358,58.9,59.35,37342,53.1792656018575,53.4928799795807,53.0801346203933,53.485670453656,41436.2890322245,0.0,1.0
2021-04-21,59.4324,59.4324,58.87,58.87,14178,53.5599285706802,53.5599285706802,53.0530988981758,53.0530988981758,15732.5185019249,0.0,1.0
2021-04-22,59.0752,59.46,58.925,59.46,48084,53.2380232381436,53.5848014351203,53.1026643889079,53.5848014351203,53356.0741745348,0.0,1.0
2021-04-23,59.74,59.77,59.51,59.68,10674,53.8371348424838,53.8641705647013,53.6298609721495,53.7830633980487,11844.3294180805,0.0,1.0
2021-04-26,60.31,60.38,60.165,60.23,11369,54.3508135646166,54.4138969164575,54.2201409072319,54.2787183053699,12615.5313054298,0.0,1.0
2021-04-27,60.36,60.519,60.33,60.5,12824,54.3958731016458,54.5391624293987,54.3688373794283,54.5220398053276,14230.061875348,0.0,1.0
2021-04-28,60.72,60.77,60.44,60.63,13543,54.720301768256,54.7653613052852,54.4679683608925,54.6391946016035,15027.8951947784,0.0,1.0
2021-04-29,60.64,60.87,60.5094,60.87,15558,54.6482065090093,54.8554803793436,54.530510998289,54.8554803793436,17263.8258465896,0.0,1.0
2021-04-30,60.01,60.3,59.948,60.3,35018,54.0804563424414,54.3418016572108,54.0245825165252,54.3418016572108,38857.4786923688,0.0,1.0
2021-05-03,59.81,60.0,59.7499,59.82,15317,53.9002181943247,54.0714444350356,53.8460566308155,53.9092301017305,16996.4018827749,0.0,1.0
2021-05-04,58.8341,59.01,58.52,58.92,22897,53.0207461505888,53.1792656018575,52.7376821389714,53.098158435205,25407.4958483971,0.0,1.0
2021-05-05,59.22,59.28,59.0633,59.07,10459,53.3685156573801,53.4225871018152,53.2272990683306,53.2333370462925,11605.7561723538,0.0,1.0
2021-05-06,59.89,59.89,59.333,59.57,15455,53.9723134535714,53.9723134535714,53.4703502110661,53.6839324165845,17149.5326172414,0.0,1.0
2021-05-07,60.6844,60.83,60.08,60.08,23128,54.6882193778912,54.8194327497202,54.1435396942823,54.1435396942823,25663.8233821779,0.0,1.0
2021-05-10,60.5,61.0,60.44,61.0,43595,54.5220398053276,54.9726351756195,54.4679683608925,54.9726351756195,48374.886732361,0.0,1.0
2021-05-11,59.98,60.2,59.18,59.25,175381,54.0534206202239,54.2516825831524,53.3324680277568,53.3955513795976,194610.299575828,0.0,1.0
2021-05-12,57.81,61.01,57.8,58.57,144563,52.0978367131568,54.9816470830254,52.088824805751,52.7827416760006,160413.321497656,0.0,1.0
2021-05-13,58.11,58.35,57.79,57.95,34581,52.368193935332,52.5844797130721,52.0798128983451,52.2240034168385,38372.5646998916,0.0,1.0
2021-05-14,58.74,58.889,58.36,58.57,54778,52.9359441018998,53.0702215222469,52.593491620478,52.7827416760006,60784.0244391622,0.0,1.0
2021-05-17,58.12,58.14,57.62,57.88,44291,52.3772058427378,52.3952296575495,51.9266104724458,52.1609200649977,49147.1982627137,0.0,1.0
2021-05-18,59.2,59.44,59.105,59.22,35004,53.3504918425685,53.5667776203086,53.264878722213,53.3685156573801,38841.9436903215,0.0,1.0
2021-05-19,58.9674,59.18,58.48,58.67,23289,53.1408748763086,53.3324680277568,52.701634509348,52.872860750059,25842.4759057221,0.0,1.0
2021-05-20,59.4627,59.48,59.16,59.16,19223,53.5872346501198,53.6028252499319,53.3144442129451,53.3144442129451,21330.6674539781,0.0,1.0
2021-05-21,59.0317,59.36,59.0,59.36,18709,53.1988214409282,53.4946823610619,53.1702536944517,53.4946823610619,20760.3109502407,0.0,1.0
2021-05-24,59.91,59.97,59.6,59.69,25185,53.990337268383,54.0444087128181,53.710968138802,53.7920753054546,27946.3590401311,0.0,1.0
2021-05-25,60.0944,60.295,59.94,60.23,47568,54.1565168409467,54.3372957035079,54.0173729906006,54.2787183053699,52783.4983847907,0.0,1.0
2021-05-26,60.81,60.91,60.47,60.52,73326,54.8014089349086,54.891528008967,54.49500408311,54.5400636201392,81365.6828658586,0.0,1.0
2021-05-27,61.19,61.25,61.0401,61.08,14878,55.1438614163305,55.1979328607655,55.0087729243169,55.0447304348662,16509.268604291,0.0,1.0
2021-05-28,61.36,61.575,61.25,61.25,15678,55.2970638422297,55.4908198514553,55.1979328607655,55.1979328607655,17396.9830069952,0.0,1.0
2021-06-01,62.37,62.98,62.19,62.98,183683,56.2072664902195,56.7569928419757,56.0450521569144,56.7569928419757,203822.55578989,0.0,1.0
2021-06-02,62.68,62.68,62.39,62.39,15355,56.4866356198005,56.4866356198005,56.2252903050312,56.2252903050312,17038.5683169034,0.0,1.0
2021-06-03,62.46,62.5,62.29,62.4,23866,56.2883736568721,56.3244212864954,56.1351712309728,56.234302212437,26482.7399186725,0.0,1.0
2021-06-04,62.92,63.0303,62.7021,62.83,20802,56.7029213975407,56.8023227362271,56.5065519351674,56.6218142308881,23082.7937563155,0.0,1.0
2021-06-07,63.06,63.18,62.9,62.98,30562,56.8290881012224,56.9372309900925,56.684897582729,56.7569928419757,33912.9094693065,0.0,1.0
2021-06-08,62.84,63.01,62.7501,63.01,17205,56.6308261382939,56.7840285641932,56.5498090907154,56.7840285641932,19091.4078731568,0.0,1.0
2021-06-09,62.6899,62.85,62.62,62.85,28473,56.4955574081323,56.6398380456998,56.4325641753655,56.6398380456998,31594.8652352452,0.0,1.0
2021-06-10,62.93,63.01,62.64,62.64,48963,57.0576435908956,57.130178335648,56.794705141168,56.794705141168,54002.2579988154,0.383615,1.0
2021-06-11,62.67,62.85,62.53,62.85,66307,56.8219056704501,56.9851088461432,56.6949698671334,56.9851088461432,73131.2975333917,0.0,1.0
2021-06-14,62.71,62.945,62.71,62.74,40783,56.8581730428264,57.0712438555367,56.8581730428264,56.8853735721085,44980.3747312397,0.0,1.0
2021-06-15,62.6366,62.88,62.55,62.88,7831,56.791622414516,57.0123093754253,56.7131035533215,57.0123093754253,8636.96428708869,0.0,1.0
2021-06-16,61.73,62.69,61.6401,62.65,35059,55.9696224196089,56.8400393566383,55.8881115001933,56.803771984262,38667.2622833664,0.0,1.0
2021-06-17,62.08,62.28,61.915,62.15,44992,56.2869619279008,56.4682987897819,56.1373590168489,56.3504298295592,49622.5638110962,0.0,1.0
2021-06-18,61.7175,61.98,61.62,61.87,13224,55.9582888657413,56.1962934969603,55.8698871455742,56.0965582229256,14585.0103093425,0.0,1.0
2021-06-21,62.1272,62.17,61.62,61.69,47436,56.3297574273048,56.3685635157473,55.8698871455742,55.9333550472326,52318.0995942202,0.0,1.0
2021-06-22,62.17,62.22,61.7,61.8,12024,56.3685635157473,56.4138977312176,55.9424218903267,56.0330903212673,13261.5066515074,0.0,1.0
2021-06-23,62.32,62.396,62.18,62.37,62920,56.5045661621582,56.573474169673,56.3776303588414,56.5499003776285,69395.7084591521,0.0,1.0
2021-06-24,62.53,62.7,62.53,62.6,54068,56.6949698671334,56.8491061997323,56.6949698671334,56.7584377687918,59632.6631431887,0.0,1.0
2021-06-25,62.61,62.967,62.565,62.967,8465,56.7675046118858,57.0911909103436,56.7267038179626,57.0911909103436,9336.21538631155,0.0,1.0
2021-06-28,62.945,62.98,62.76,62.88,14088,57.0712438555367,57.1029778063659,56.9035072582966,57.0123093754253,15537.9329429837,0.0,1.0
2021-06-29,62.8,62.8,62.51,62.61,25431,56.9397746306729,56.9397746306729,56.6768361809452,56.7675046118858,28048.3512686697,0.0,1.0
2021-06-30,62.68,62.9,62.581,62.82,109415,56.8309725135442,57.0304430616134,56.741210766913,56.957908316861,120675.960601687,0.0,1.0
2021-07-01,62.38,62.73,62.37,62.63,60300,56.5589672207225,56.8763067290145,56.5499003776285,56.7856382980739,66506.0588062122,0.0,1.0
2021-07-02,62.85,62.87,62.5,62.62,22337,56.9851088461432,57.0032425323313,56.6677693378512,56.7765714549799,24635.9176708849,0.0,1.0
2021-07-06,62.13,62.6899,62.05,62.51,174363,56.3322961433711,56.8399486882073,56.2597613986187,56.6768361809452,192308.39024258,0.0,1.0
2021-07-07,62.24,62.5657,62.17,62.5657,30665,56.4320314174057,56.7273384969791,56.3685635157473,56.7273384969791,33821.0330562603,0.0,1.0
2021-07-08,61.5519,61.74,61.24,61.32,15571,55.8081419441037,55.9786892627029,55.5253471080001,55.5978818527526,17173.5628801249,0.0,1.0
2021-07-09,62.23,62.34,62.1105,62.12,10556,56.4229645743117,56.5226998483463,56.3146157993377,56.323229300277,11642.4205100891,0.0,1.0
2021-07-12,62.603,62.603,62.11,62.16,13138,56.76115782172,56.76115782172,56.314162457183,56.3594966726533,14490.1592138643,0.0,1.0
2021-07-13,62.23,62.47,62.09,62.27,7461,56.4229645743117,56.640568808569,56.2960287709949,56.4592319466879,8228.88399258954,0.0,1.0
2021-07-14,62.6,62.83,62.57,62.78,6845,56.7584377687918,56.966975159955,56.7312372395096,56.9216409444848,7549.4854482342,0.0,1.0
2021-07-15,63.0,63.03,62.75,62.93,78226,57.121111492554,57.1483120218362,56.8944404152026,57.0576435908956,86276.9976148384,0.0,1.0
2021-07-16,62.75,63.21,62.7,63.08,53242,56.8944404152026,57.3115151975292,56.8491061997323,57.1936462373064,58721.6514587123,0.0,1.0
2021-07-19,61.81,62.12,61.62,62.03,17363,56.0421571643613,56.323229300277,55.8698871455742,56.2416277124305,19149.9950091586,0.0,1.0
2021-07-20,62.1,62.13,61.391,61.55,47644,56.3050956140889,56.3322961433711,55.6622564387204,55.8064192439158,52547.5068949117,0.0,1.0
2021-07-21,62.34,62.4072,61.955,61.955,7979,56.5226998483463,56.5836290339383,56.1736263892251,56.1736263892251,8800.19640488834,0.0,1.0
2021-07-22,62.55,62.74,62.48,62.74,12516,56.7131035533215,56.8853735721085,56.6496356516631,56.8853735721085,13804.1431512198,0.0,1.0
2021-07-23,62.27,62.4,62.2164,62.34,12035,56.4592319466879,56.5771009069106,56.4106336677037,56.5226998483463,13273.6387683709,0.0,1.0
2021-07-26,62.5,62.5,62.17,62.18,63443,56.6677693378512,56.6677693378512,56.3685635157473,56.3776303588414,69972.5354700252,0.0,1.0
2021-07-27,61.49,61.61,61.04,61.61,185279,55.7520181853515,55.8608203024802,55.344010246119,55.8608203024802,204347.86185002,0.0,1.0
2021-07-28,61.82,61.949,61.22,61.49,38907,56.0512240074554,56.1681862833687,55.507213421812,55.7520181853515,42911.2973461575,0.0,1.0
2021-07-29,62.58,62.62,62.4,62.5,29477,56.7403040826036,56.7765714549799,56.5771009069106,56.6677693378512,32510.7644350036,0.0,1.0
2021-07-30,62.18,62.51,61.85,62.17,137682,56.3776303588414,56.6768361809452,56.0784245367375,56.3685635157473,151852.192181707,0.0,1.0
2021-08-02,62.15,62.67,62.14,62.4,53332,56.3504298295592,56.8219056704501,56.3413629864652,56.5771009069106,58820.9142330499,0.0,1.0
2021-08-03,62.45,62.62,62.09,62.25,51255,56.6224351223809,56.7765714549799,56.2960287709949,56.4410982604998,56530.1499852804,0.0,1.0
2021-08-04,62.37,62.74,62.3613,62.63,5493,56.5499003776285,56.8853735721085,56.5420122241366,56.7856382980739,6058.33799374002,0.0,1.0
2021-08-05,62.61,62.61,62.4413,62.59,13591,56.7675046118858,56.7675046118858,56.6145469688891,56.7493709256977,14989.781844697,0.0,1.0
2021-08-06,62.06,62.19,62.02,62.19,6645,56.2688282417127,56.3866972019354,56.2325608693365,56.3866972019354,7328.9015052617,0.0,1.0
2021-08-09,61.82,62.0341,61.74,61.96,14347,56.0512240074554,56.2453451180991,55.9786892627029,56.1781598107722,15823.5891491331,0.0,1.0
2021-08-10,61.38,61.7,61.352,61.7,33213,55.6522829113169,55.9424218903267,55.6268957506535,55.9424218903267,36631.2724897301,0.0,1.0
2021-08-11,61.44,61.47,61.24,61.47,9660,55.7066839698812,55.7338844991634,55.5253471080001,55.7338844991634,10654.2044455723,0.0,1.0
2021-08-12,61.34,61.469,61.32,61.43,11531,55.6160155389407,55.732977814854,55.5978818527526,55.6976171267872,12717.7672320801,0.0,1.0
2021-08-13,60.995,61.0299,60.54,61.0,23991,55.3032094521957,55.334852734594,54.8906680914162,55.3077428737428,26460.1468792676,0.0,1.0
2021-08-16,60.6,60.6,60.17,60.55,34834,54.9450691499805,54.9450691499805,54.5551948969361,54.8997349345102,38419.1053475223,0.0,1.0
2021-08-17,59.35,59.58,59.02,59.43,25974,53.8117137632235,54.0202511543868,53.5125079411196,53.8842485079759,28647.2366738401,0.0,1.0
2021-08-18,59.62,60.07,59.59,59.71,43090,54.056518526763,54.4645264659955,54.0293179974808,54.1381201146095,47524.8105134276,0.0,1.0
2021-08-19,58.8,58.94,58.51,58.56,54307,53.3130373930504,53.4399731963672,53.0500989433228,53.095433158793,59896.2609550409,0.0,1.0
2021-08-20,58.7791,58.795,58.25,58.27,24885,53.2940876909838,53.3085039715034,52.8143610228773,52.8324947090654,27446.1571043548,0.0,1.0
2021-08-23,59.65,59.7027,59.3477,59.43,18573,54.0837190560452,54.1315013191508,53.8096283893119,53.8842485079759,20484.5278641423,0.0,1.0
2021-08-24,60.46,60.5,60.07,60.11,11170,54.8181333466637,54.8544007190399,54.4645264659955,54.5007938383718,12319.6132150148,0.0,1.0
2021-08-25,60.69,60.87,60.5,60.57,15281,55.026670737827,55.18987391352,54.8544007190399,54.9178686206983,16853.7161628147,0.0,1.0
2021-08-26,60.48,60.7,60.38,60.58,27569,54.8362670328518,55.0357375809211,54.7455986019113,54.9269354637924,30406.3936190459,0.0,1.0
2021-08-27,61.45,61.45,60.77,60.8,11322,55.7157508129753,55.7157508129753,55.0992054825795,55.1264060118616,12487.2570116739,0.0,1.0
2021-08-30,61.67,61.83,61.6045,61.71,12226,55.9152213610445,56.0602908505494,55.8558335387785,55.9514887334207,13484.2964339096,0.0,1.0
2021-08-31,62.01,62.22,61.91,62.19,60708,56.2234940262424,56.4138977312176,56.1328255953019,56.3866972019354,66956.0500498762,0.0,1.0
2021-09-01,62.55,62.75,62.41,62.4124,60136,56.7131035533215,56.8944404152026,56.5861677500047,56.5883437923473,66325.1799729747,0.0,1.0
2021-09-02,62.48,62.735,62.39,62.55,20576,56.6496356516631,56.8808401505615,56.5680340638166,56.7131035533215,22693.676053012,0.0,1.0
2021-09-03,62.77,62.83,62.62,62.68,14224,56.9125741013907,56.966975159955,56.7765714549799,56.8309725135442,15687.930024205,0.0,1.0
2021-09-07,62.43,62.66,62.4,62.4,53453,56.6043014361928,56.8128388273561,56.5771009069106,56.5771009069106,58954.3675185483,0.0,1.0
2021-09-08,61.38,61.88,61.38,61.88,16370,55.6522829113169,56.1056250660197,55.6522829113169,56.1056250660197,18054.7957323001,0.0,1.0
2021-09-09,61.9,61.95,61.53,61.66,20031,56.1237587522078,56.1690929676781,55.7882855577277,55.9061545179505,22092.5848084119,0.0,1.0
2021-09-10,61.88,62.54,61.88,62.54,23537,56.1056250660197,56.7040367102274,56.1056250660197,56.7040367102274,25959.42132872,0.0,1.0
2021-09-13,62.34,62.37,62.13,62.29,73311,56.5226998483463,56.5499003776285,56.3322961433711,56.477365632876,80856.1472162889,0.0,1.0
2021-09-14,62.3,62.64,62.1912,62.49,5369,56.4864324759701,56.794705141168,56.3877852231067,56.6587024947571,5921.57594909707,0.0,1.0
2021-09-15,62.5,62.5298,62.14,62.47,9377,56.6677693378512,56.6947885302715,56.3413629864652,56.640568808569,10342.0781662662,0.0,1.0
2021-09-16,62.02,62.13,61.83,61.94,36655,56.2325608693365,56.3322961433711,56.0602908505494,56.160026124584,40427.522148287,0.0,1.0
2021-09-17,61.63,62.085,61.5,61.98,15307,55.8789539886683,56.2914953494479,55.7610850284456,56.1962934969603,16882.3920754012,0.0,1.0
2021-09-20,60.23,60.5,59.9,60.18,38311,54.6095959555004,54.8544007190399,54.3103901333966,54.5642617400301,42253.9571960995,0.0,1.0
2021-09-21,60.71,60.83,60.43,60.43,17133,55.0448044240151,55.1536065411438,54.7909328173816,54.7909328173816,18896.3234747402,0.0,1.0
2021-09-22,61.37,61.8138,61.32,61.33,23866,55.6432160682228,56.0456025647371,55.5978818527526,55.6069486958466,26322.2819149098,0.0,1.0
2021-09-23,61.95,62.11,61.79,61.79,17436,56.1690929676781,56.314162457183,56.0240234781732,56.0240234781732,19230.5081483435,0.0,1.0
2021-09-24,61.53,61.68,61.51,61.66,10787,55.7882855577277,55.9242882041386,55.7701518715396,55.9061545179505,11897.1949642224,0.0,1.0
2021-09-27,61.55,61.62,61.31,61.42,19789,55.8064192439158,55.8698871455742,55.5888150096585,55.6885502836931,21825.6782374152,0.0,1.0
2021-09-28,60.3,60.82,60.2214,60.75,25323,54.6730638571588,55.1445396980497,54.6017984704395,55.0810717963913,27929.2359394646,0.0,1.0
2021-09-29,59.99,60.7,59.99,60.46,25618,54.3919917212431,55.0357375809211,54.3919917212431,54.8181333466637,28254.597255349,0.0,1.0
2021-09-30,60.62,60.95,60.48,60.86,9297,54.9632028361686,55.2624086582725,54.8362670328518,55.180807070426,10253.8445890772,0.0,1.0
2021-10-01,60.88,60.98,60.2899,60.56,45003,55.1989407566141,55.2896091875546,54.6639063456338,54.9088017776043,49634.6959279597,0.0,1.0
2021-10-04,60.16,60.61,59.88,60.61,34797,54.546128053842,54.9541359930746,54.2922564472085,54.9541359930746,38378.2973180724,0.0,1.0
2021-10-05,60.5,60.7659,60.38,60.38,22230,54.8544007190399,55.0954880769109,54.7455986019113,54.7455986019113,24517.9052613947,0.0,1.0
2021-10-06,59.92,60.07,59.37,59.42,12819,54.3285238195847,54.4645264659955,53.8298474494116,53.8751816648819,14138.3278248231,0.0,1.0
2021-10-07,60.7838,61.01,60.74,60.74,25662,55.1117177260493,55.3168097168368,55.0720049532973,55.0720049532973,28303.1257228029,0.0,1.0
2021-10-08,60.8562,60.92,60.72,60.92,9666,55.1773616700502,55.2352081289903,55.0538712671092,55.2352081289903,10660.8219638615,0.0,1.0
2021-10-11,60.72,61.21,60.6912,60.89,26620,55.0538712671092,55.4981465787179,55.0277587589983,55.2080075997081,29359.7228096413,0.0,1.0
2021-10-12,60.4681,60.7923,60.465,60.71,9298,54.8254774895699,55.1194245426792,54.8226667682108,55.0448044240151,10254.9475087921,0.0,1.0
2021-10-13,61.14,61.14,60.88,60.97,13996,55.4346786770595,55.4346786770595,55.1989407566141,55.2805423444606,15436.4643292164,0.0,1.0
2021-10-14,61.48,61.59,61.34,61.34,9984,55.7429513422574,55.8426866162921,55.6160155389407,55.6160155389407,11011.5504331878,0.0,1.0
2021-10-15,62.09,62.22,61.78,61.78,19013,56.2960287709949,56.4138977312176,56.0149566350791,56.0149566350791,20969.8125386818,0.0,1.0
2021-10-18,62.14,62.26,61.93,61.93,42245,56.3413629864652,56.4501651035938,56.15095928149,56.15095928149,46592.8433543687,0.0,1.0
2021-10-19,62.4,62.4972,62.27,62.27,21486,56.5771009069106,56.6652306217849,56.4592319466879,56.4592319466879,23697.3329935369,0.0,1.0
2021-10-20,62.07,62.28,62.07,62.17,11245,56.2778950848068,56.4682987897819,56.2778950848068,56.3685635157473,12402.3321936295,0.0,1.0
2021-10-21,61.77,61.78,61.495,61.71,11436,56.0058897919851,56.0149566350791,55.7565516068985,55.9514887334207,12612.9898591682,0.0,1.0
2021-10-22,61.26,61.7,61.12,61.48,12689,55.5434807941882,55.9424218903267,55.4165449908714,55.7429513422574,13994.948261891,0.0,1.0
2021-10-25,61.54,61.85,61.31,61.56,34970,55.7973524008218,56.0784245367375,55.5888150096585,55.8154860870099,38569.1024287436,0.0,1.0
2021-10-26,61.7833,62.0673,61.74,62.05,8573,56.0179486933002,56.2754470371714,55.9786892627029,56.2597613986187,9455.3307155167,0.0,1.0
2021-10-27,61.73,62.0499,61.71,61.95,23952,55.9696224196089,56.2596707301877,55.9514887334207,56.1690929676781,26417.133010388,0.0,1.0
2021-10-28,61.54,61.61,61.29,61.35,33168,55.7973524008218,55.8608203024802,55.5706813234704,55.6250823820347,36581.6411025613,0.0,1.0
2021-10-29,61.11,61.27,61.01,61.17,22322,55.4074781477774,55.5525476372823,55.3168097168368,55.4618792063417,24619.373875162,0.0,1.0
2021-11-01,61.87,61.87,61.5126,61.58,46304,56.0965582229256,56.0965582229256,55.7725092507441,55.833619773198,51069.5944769959,0.0,1.0
2021-11-02,61.66,61.79,61.45,61.64,26773,55.9061545179505,56.0240234781732,55.7157508129753,55.8880208317624,29528.4695260152,0.0,1.0
2021-11-03,62.1045,62.13,61.6014,61.64,12537,56.3091756934813,56.3322961433711,55.8530228174193,55.8880208317624,13827.3044652319,0.0,1.0
2021-11-04,61.94,62.1,61.8101,62.1,13585,56.160026124584,56.3050956140889,56.0422478327922,56.3050956140889,14983.1643264079,0.0,1.0
2021-11-05,62.2227,62.2227,62.065,62.09,13110,56.416345778853,56.416345778853,56.2733616632597,56.2960287709949,14459.2774618481,0.0,1.0
2021-11-08,62.86,62.86,62.47,62.47,5883,56.9941756892372,56.9941756892372,56.640568808569,56.640568808569,6488.47668253642,0.0,1.0
2021-11-09,62.75,63.1165,62.6601,63.1,16922,56.8944404152026,57.2267402145998,56.812929495787,57.2117799234946,18663.6074149042,0.0,1.0
2021-11-10,62.2,62.8,62.0217,62.69,20085,56.3957640450295,56.9397746306729,56.2341022326625,56.8400393566383,22152.1424730145,0.0,1.0
2021-11-11,62.85,63.039,62.751,62.8,24447,56.9851088461432,57.1564721806208,56.895347099512,56.9397746306729,26963.0782692449,0.0,1.0
2021-11-12,63.07,63.132,62.92,62.92,35138,57.1845793942124,57.2407938213955,57.0485767478015,57.0485767478015,38754.3929408405,0.0,1.0
2021-11-15,63.05,63.2999,63.0,63.2,15630,57.1664457080243,57.3930261169447,57.121111492554,57.3024483544351,17238.6351433018,0.0,1.0
2021-11-16,62.6786,62.87,62.58,62.83,18606,56.829703155511,57.0032425323313,56.7403040826036,56.966975159955,20520.9242147328,0.0,1.0
2021-11-17,62.59,62.8,62.3744,62.8,29855,56.7493709256977,56.9397746306729,56.5538897885898,56.9397746306729,32927.6680872217,0.0,1.0
2021-11-18,62.1,62.21,61.96,62.18,49760,56.3050956140889,56.4048308881236,56.1781598107722,56.3776303588414,54881.2850115609,0.0,1.0
2021-11-19,61.81,62.18,61.8,62.03,23917,56.0421571643613,56.3776303588414,56.0330903212673,56.2416277124305,26378.5308203678,0.0,1.0
2021-11-22,61.5,61.91,61.42,61.71,35059,55.7610850284456,56.1328255953019,55.6885502836931,55.9514887334207,38667.2622833664,0.0,1.0
2021-11-23,61.29,61.47,61.1,61.3,12604,55.5706813234704,55.7338844991634,55.3984113046833,55.5797481665644,13901.2000861277,0.0,1.0
2021-11-24,61.56,61.5999,61.23,61.23,34014,55.8154860870099,55.8516627909552,55.516280264906,55.516280264906,37514.711181335,0.0,1.0
2021-11-26,59.6421,60.02,59.38,59.99,22444,54.0765562500009,54.4191922505253,53.8389142925057,54.3919917212431,24753.9300803752,0.0,1.0
2021-11-29,59.84,60.1525,59.63,60.01,74633,54.2559890748322,54.5393279215215,54.0655853698571,54.4101254074312,82314.2070793373,0.0,1.0
2021-11-30,59.82,60.2,59.475,59.84,24346,54.2378553886441,54.5823954262183,53.9250493018992,54.2559890748322,26851.6833780438,0.0,1.0
2021-12-01,59.74,60.99,59.6451,60.78,69582,54.1653206438917,55.2986760306487,54.0792763029291,55.1082723256735,76743.3595995664,0.0,1.0
2021-12-02,59.95,60.4253,59.931,60.17,126232,54.3557243488669,54.7866714011274,54.3384973469881,54.5551948969361,139223.76144653,0.0,1.0
2021-12-03,60.23,60.47,59.86,60.45,58051,54.6095959555004,54.8272001897578,54.2741227610204,54.8090665035697,64025.5923674863,0.0,1.0
2021-12-06,60.43,60.55,60.0575,60.18,36949,54.7909328173816,54.8997349345102,54.453192912128,54.5642617400301,40751.7805444566,0.0,1.0
2021-12-07,61.26,61.26,60.91,61.0,12384,55.5434807941882,55.5434807941882,55.2261412858962,55.3077428737428,13658.5577488579,0.0,1.0
2021-12-08,61.57,61.699,61.37,61.4167,48593,55.824552930104,55.9415152060173,55.6432160682228,55.6855582254721,53594.1777043162,0.0,1.0
2021-12-09,61.18,61.455,61.0418,61.4,72399,55.4709460494358,55.7202842345223,55.3456422778759,55.670416597505,79850.2844363342,0.0,1.0
2021-12-10,61.4,61.4709,61.16,61.28,32305,55.670416597505,55.7347005150419,55.4528123632477,55.5616144803763,35629.8213886349,0.0,1.0
2021-12-13,58.9,59.27,58.7985,59.23,97773,54.9530370916916,55.2982429274119,54.8583387340548,55.2609233776043,104795.476369962,1.708788,1.0
2021-12-14,58.46,58.67,58.32,58.5,46639,54.542522043808,54.7384496802979,54.4119036194814,54.5798415936156,49988.8130917395,0.0,1.0
2021-12-15,59.05,59.05,58.23,58.46,45865,55.0929854034701,55.0929854034701,54.3279346324143,54.542522043808,49159.2210907745,0.0,1.0
2021-12-16,58.83,59.4699,58.83,59.225,9152,54.8877278795283,55.4847473775754,54.8877278795283,55.2562584338783,9809.3359080512,0.0,1.0
2021-12-17,58.58,58.748,58.448,58.57,24150,54.6544806932308,54.8112228024227,54.5313261788657,54.6451508057789,25884.5566192566,0.0,1.0
2021-12-20,57.94,58.09,57.49,57.79,98660,54.0573678963092,54.1973162080877,53.6375229609737,53.9174195845307,105746.18451577,0.0,1.0
2021-12-21,58.71,58.8,58.31,58.49,99959,54.7757692301055,54.8597382171726,54.4025737320295,54.5705117061637,107138.484269328,0.0,1.0
2021-12-22,59.27,59.27,58.73,58.7999,56457,55.2982429274119,55.2982429274119,54.7944290050093,54.859644918298,60511.9839773653,0.0,1.0
2021-12-23,59.44,59.6599,59.25,59.25,29419,55.4568510140942,55.6620152391615,55.2795831525081,55.2795831525081,31531.9988067044,0.0,1.0
2021-12-27,59.9667,60.0,59.627,59.67,86277,55.9482561861858,55.9793247114006,55.6313199094447,55.6714384254879,92473.7843246212,0.0,1.0
2021-12-28,59.959,60.06,59.8758,60.06,69563,55.9410721728478,56.035304036112,55.863447509248,56.035304036112,74559.3131306563,0.0,1.0
2021-12-29,60.11,60.18,59.8607,59.935,15845,56.0819534733715,56.1472626855348,55.8493593791956,55.9186804429632,16983.055885388,0.0,1.0
2021-12-30,60.41,60.435,60.21,60.21,29044,56.4088186163388,56.4321627723628,56.222065368147,56.222065368147,31104.1444057436,0.050342,1.0
2021-12-31,60.22,60.7203,60.2,60.41,52734,56.2314030305566,56.6985662809084,56.2127277057374,56.4088186163388,56474.5197318717,0.0,1.0
2022-01-03,60.5794,60.71,60.35,60.35,84178,56.5669986175573,56.6889484886266,56.3527926418813,56.3527926418813,90148.9005573159,0.0,1.0
2022-01-04,60.3807,60.6259,60.27,60.54,17897,56.3814592654787,56.6104187477619,56.2780913426046,56.5302082276635,19166.4671680758,0.0,1.0
2022-01-05,59.45,60.33,59.45,60.31,12447,55.5124030250181,56.3341173170621,55.5124030250181,56.3154419922429,13329.8886316723,0.0,1.0
2022-01-06,59.63,59.83,59.32,59.61,44599,55.6804809483907,55.8672341965826,55.3910134136934,55.6618056235716,47762.4892009282,0.0,1.0
2022-01-07,59.84,59.85,59.43,59.64,83493,55.8765718589922,55.8859095214017,55.4937277001989,55.6898186108003,89415.3122458596,0.0,1.0
2022-01-10,59.52,59.65,59.29,59.64,86447,55.5777666618852,55.6991562732099,55.3630004264647,55.6898186108003,92578.8449057746,0.0,1.0
2022-01-11,60.1493,60.15,59.482,59.5609,36874,56.1653857573208,56.1660393936895,55.5422835447288,55.6159577011405,39489.5407250168,0.0,1.0
2022-01-12,60.93,60.93,60.45,60.71,32646,56.8943770616376,56.8943770616376,56.4461692659772,56.6889484886266,34961.6408989776,0.0,1.0
2022-01-13,60.37,60.6785,60.3116,60.61,55581,56.3714679667005,56.6595348520364,56.3169360182285,56.5955718645307,59523.4626847415,0.0,1.0
2022-01-14,60.29,60.29,60.02,60.07,65480,56.2967666674237,56.2967666674237,56.0446497823648,56.0913380944127,70124.6169841651,0.0,1.0
2022-01-18,59.5,59.73,59.3715,59.62,42279,55.5590913370661,55.7738575724866,55.4391023751028,55.6711432859811,45277.9273285509,0.0,1.0
2022-01-19,59.62,59.95,59.58,59.95,57508,55.6711432859811,55.9792861454977,55.6337926363428,55.9792861454977,61587.1483433929,0.0,1.0
2022-01-20,59.73,60.54,59.6507,60.1643,54795,55.7738575724866,56.5302082276635,55.6998099095786,56.1793922509352,58681.7102572897,0.0,1.0
2022-01-21,58.86,59.35,58.77,59.32,27628,54.9614809428522,55.4190264009222,54.8774419811659,55.3910134136934,29587.7049181202,0.0,1.0
2022-01-24,57.5,57.5,56.44,57.5,87653,53.6915588551479,53.6915588551479,52.7017666397312,53.6915588551479,93870.388706674,0.0,1.0
2022-01-25,57.44,57.64,56.799,57.42,82730,53.6355328806903,53.8222861288821,53.0369887202355,53.6168575558711,88598.1912507632,0.0,1.0
2022-01-26,57.0,57.79,56.758,57.73,20612,53.2246757346683,53.962351065026,52.9987043043562,53.9063250905685,22074.0471178621,0.0,1.0
2022-01-27,56.33,56.9205,56.21,56.71,159131,52.5990523532257,53.1504413185121,52.4870004043106,52.9538835247902,170418.454876408,0.0,1.0
2022-01-28,56.81,56.87,56.29,56.63,67424,53.0472601488861,53.1032861233436,52.5617017035874,52.8791822255135,72206.5084841225,0.0,1.0
2022-01-31,58.45,58.47,57.24,57.86,75764,54.578636784059,54.5973121088782,53.4487796324985,54.0277147018931,81138.0800425822,0.0,1.0
2022-02-01,58.52,58.64,58.01,58.5,16198,54.6440004209261,54.7560523698412,54.167779638037,54.625325096107,17346.9539692961,0.0,1.0
2022-02-02,58.68,58.862,58.5,58.76,15117,54.7934030194796,54.9633484753342,54.625325096107,54.8681043187563,16189.2766485892,0.0,1.0
2022-02-03,58.22,58.2923,58.0171,58.13,27584,54.3638705486384,54.4313818478598,54.1744093783478,54.2798315869521,29540.5839170924,0.0,1.0
2022-02-04,58.26,58.43,57.66,57.81,22431,54.4012211982768,54.5599614592398,53.8409614537013,53.9810263898452,24022.0721376268,0.0,1.0
2022-02-07,58.53,58.9,58.36,58.37,72958,54.6533380833357,54.9988315924906,54.4945978223727,54.5039354847823,78133.0452952156,0.0,1.0
2022-02-08,58.67,58.79,58.39,58.39,13553,54.78406535707,54.8961173059851,54.5226108096015,54.5226108096015,14514.3392484177,0.0,1.0
2022-02-09,59.56,59.56,59.11,59.11,50341,55.6151173115236,55.6151173115236,55.194922503092,55.194922503092,53911.7798350619,0.0,1.0
2022-02-10,58.8075,59.29,58.63,58.63,49680,54.9124582152019,55.3630004264647,54.7467147074317,54.7467147074317,53203.8938878027,0.0,1.0
2022-02-11,57.6834,58.84,57.67,58.59,62438,53.8628115837398,54.9428056180331,53.8502991161109,54.7093640577933,66866.8423221945,0.0,1.0
2022-02-14,56.91,57.35,56.55,57.21,177779,53.140636772982,53.551493919004,52.8044809262367,53.4207666452697,190389.191857481,0.0,1.0
2022-02-15,57.84,57.84,57.36,57.66,50549,54.009039377074,54.009039377074,53.5608315814136,53.8409614537013,54134.5336581026,0.0,1.0
2022-02-16,58.23,58.45,57.9,57.92,75164,54.373208211048,54.578636784059,54.0650653515315,54.0837406763507,80495.520937657,0.0,1.0
2022-02-17,57.67,58.03,57.4355,57.79,44277,53.8502991161109,54.1864549628562,53.631330932606,53.962351065026,47417.6491479517,0.0,1.0
2022-02-18,57.34,57.68,57.32,57.67,121430,53.5421562565944,53.8596367785205,53.5234809317752,53.8502991161109,130043.253518436,0.0,1.0
2022-02-22,56.5174,57.11,56.455,56.68,74336,52.7740401467815,53.3273900211738,52.7157731333456,52.9258705375614,79608.7893728603,0.0,1.0
2022-02-23,56.5,57.34,56.5,57.15,60890,52.7577926141888,53.5421562565944,52.7577926141888,53.3647406708122,65209.0398314876,0.0,1.0
2022-02-24,55.23,55.37,53.32,53.74,42564,51.5719094881707,51.702636761905,49.7884159679389,50.1805977891417,45583.1429033904,0.0,1.0
2022-02-25,56.66,56.66,56.0417,56.07,46145,52.9071952127422,52.9071952127422,52.3298475459572,52.3562731305764,49418.149827952,0.0,1.0
2022-02-28,56.34,56.34,55.71,55.72,62471,52.6083900156353,52.6083900156353,52.0201172838311,52.0294549462407,66902.1830729654,0.0,1.0
2022-03-01,55.58,56.245,55.4,55.93,102781,51.8987276725064,52.5196822227442,51.7306497491338,52.2255458568421,110071.44560552,0.0,1.0
2022-03-02,56.2,56.49,55.77,55.77,13992,52.4776627419011,52.7484549517792,52.0761432582886,52.0761432582886,14984.4783268546,0.0,1.0
2022-03-03,55.73,56.52,55.68,56.21,277699,52.0387926086503,52.776467939008,51.9921042966023,52.4870004043106,297396.70146435,0.0,1.0
2022-03-04,54.5,55.17,54.18,54.79,311926,50.8902601322706,51.5158835137132,50.5914549351637,51.1610523421487,334051.485604805,0.0,1.0
2022-03-07,52.62,54.17,52.62,54.04,177820,49.1347795992675,50.5821172727541,49.1347795992675,50.4607276614294,190433.100062985,0.0,1.0
2022-03-08,53.1,53.68,52.75,52.97,109457,49.5829873949279,50.1245718146841,49.2561692105922,49.4615977836032,117220.986579654,0.0,1.0
2022-03-09,54.88,55.0,54.3,54.53,60102,51.245091303835,51.3571432527501,50.7035068840788,50.9182731194994,64365.1455403527,0.0,1.0
2022-03-10,54.26,54.475,54.025,54.45,78767,50.6661562344404,50.8669159762466,50.446721167815,50.8435718202226,84354.0883627326,0.0,1.0
2022-03-11,53.63,54.87,53.49,54.82,40081,50.0778835026362,51.2357536414255,49.9471562289019,51.1890653293775,42924.0191408418,0.0,1.0
2022-03-14,53.25,54.1,53.19,53.78,74890,49.7230523310717,50.516753635887,49.6670263566142,50.21794843878,80202.0856130746,0.0,1.0
2022-03-15,53.34,53.505,52.685,52.98,38573,49.807091292758,49.9611627225163,49.1954744049298,49.4709354460128,41309.0539237966,0.0,1.0
2022-03-16,55.5,55.5,54.23,54.59,33353,51.8240263732297,51.8240263732297,50.6381432472116,50.9742990939569,35718.7897109477,0.0,1.0
2022-03-17,55.63,55.84,55.16,55.34,50713,51.9454159845544,52.1415068951558,51.5065458513036,51.6746237746762,54310.1664801155,0.0,1.0
2022-03-18,56.21,56.43,55.44,55.5,33124,52.4870004043106,52.6924289773216,51.7680003987721,51.8240263732297,35473.5463192347,0.0,1.0
2022-03-21,55.85,56.155,55.6,55.89,70543,52.1508445575654,52.4356432610579,51.9174029973256,52.1881952072037,75546.7448978918,0.0,1.0
2022-03-22,56.55,56.7862,56.3905,56.57,25998,52.8044809262367,53.0250365123513,52.6555452108038,52.8231562510559,27842.0860164069,0.0,1.0
2022-03-23,56.21,56.4827,56.12,56.28,27782,52.4870004043106,52.7416384582202,52.4029614426243,52.5523640411778,29752.6284217177,0.0,1.0
2022-03-24,56.81,57.1,56.69,57.1,23733,53.0472601488861,53.3180523587642,52.935208199971,53.3180523587642,25416.4253953144,0.0,1.0
2022-03-25,56.56,56.72,56.43,56.66,7513,52.8138185886463,52.9632211871998,52.6924289773216,52.9071952127422,8045.91092550446,0.0,1.0
2022-03-28,56.88,56.88,56.16,56.51,21147,53.1126237857532,53.1126237857532,52.4403120922627,52.7671302765984,22646.995653087,0.0,1.0
2022-03-29,57.62,58.0303,57.34,57.5,35265,53.803610804063,54.1867350927285,53.5421562565944,53.6915588551479,37766.4113919759,0.0,1.0
2022-03-30,57.37,57.8,57.32,57.48,14977,53.5701692438232,53.9716887274356,53.5234809317752,53.6728835303287,16039.3461907734,0.0,1.0
2022-03-31,57.0,57.525,56.97,57.17,72978,53.2246757346683,53.7149030111718,53.1966627474396,53.3834159956314,78154.4639320464,0.0,1.0
2022-04-01,57.84,57.9683,57.4195,57.72,16741,54.009039377074,54.128841585789,53.6163906727507,53.8969874281589,17928.4699592533,0.0,1.0
2022-04-04,58.95,59.05,58.55,58.55,33926,55.0455199045386,55.1388965286345,54.6720134081549,54.6720134081549,36332.4336561512,0.0,1.0
2022-04-05,58.24,59.02,58.24,59.02,15529,54.3825458734576,55.1108835414057,54.3825458734576,55.1108835414057,16630.5005673045,0.0,1.0
2022-04-06,57.74,58.09,57.65,58.03,38789,53.9156627529781,54.2424809373137,53.8316237912917,54.1864549628562,41540.3752015696,0.0,1.0
2022-04-07,57.4,57.6985,57.2659,57.44,18573,53.598182231052,53.8769114539783,53.4729641781393,53.6355328806903,19890.4170929581,0.0,1.0
2022-04-08,57.4,57.7907,57.4,57.4561,23150,53.598182231052,53.9630047013947,53.598182231052,53.6505665171698,24792.0721316955,0.0,1.0
2022-04-11,56.64,57.21,56.64,57.11,37292,52.8885198879231,53.4207666452697,52.8885198879231,53.3273900211738,39937.1902347813,0.0,1.0
2022-04-12,56.62,57.345,56.62,57.24,7335,52.8698445631039,53.5468250877992,52.8698445631039,53.4487796324985,7855.28505770999,0.0,1.0
2022-04-13,57.21,57.338,57.065,57.24,23935,53.4207666452697,53.5402887241125,53.2853705403307,53.4487796324985,25632.7536273059,0.0,1.0
2022-04-14,56.78,57.17,56.78,57.17,51571,53.0192471616573,53.3834159956314,53.0192471616573,53.3834159956314,55229.0260001585,0.0,1.0
2022-04-18,56.684,56.94,56.5155,56.68,18594,52.9296056025252,53.1686497602108,52.7722659909236,52.9258705375614,19912.9066616305,0.0,1.0
2022-04-19,56.85,56.85,56.1937,56.37,117133,53.0846107985245,53.0846107985245,52.471780014583,52.6364030028641,125441.45939533,0.0,1.0
2022-04-20,56.83,57.05,56.69,56.82,35091,53.0659354737053,53.2713640467163,52.935208199971,53.0565978112957,37580.0692515476,0.0,1.0
2022-04-21,56.18,57.14,56.0,56.95,15540,52.4589874170819,53.3554030084026,52.2909094937092,53.1779874226204,16642.2808175615,0.0,1.0
2022-04-22,55.53,56.23,55.53,56.14,14569,51.8520393604585,52.5056757291298,51.8520393604585,52.4216367674435,15602.4059994242,0.0,1.0
2022-04-25,55.08,55.23,54.4655,54.67,39749,51.4318445520269,51.5719094881707,50.8580451969575,51.0490003932336,42568.4697694498,0.0,1.0
2022-04-26,53.83,54.66,53.79,54.52,28490,50.264636750828,51.039662730824,50.2272861011896,50.9089354570898,30510.8481655294,0.0,1.0
2022-04-27,54.16,54.4825,53.9,54.07,41617,50.5727796103445,50.8739192230538,50.3300003876951,50.4887406486582,44568.9704494502,0.0,1.0
2022-04-28,54.6,54.61,53.93,54.41,30368,50.9836367563665,50.9929744187761,50.3580133749239,50.8062211705843,32522.0581639451,0.0,1.0
2022-04-29,54.51,55.32,54.435,54.86,71198,50.8995977946802,51.655948449857,50.8295653266083,51.2264159790159,76248.2052541017,0.0,1.0
2022-05-02,53.89,54.205,53.5,54.07,53708,50.3206627252855,50.6147990911877,49.9564938913115,50.4887406486582,57517.6073455336,0.0,1.0
2022-05-03,54.27,54.618,54.21,54.28,146764,50.67549389685,51.0004445487038,50.6194679223925,50.6848315592596,157174.240792059,0.0,1.0
2022-05-04,54.95,54.95,53.6,54.0,42773,51.3104549407022,51.3104549407022,50.0498705154074,50.423377011791,45806.9676582726,0.0,1.0
2022-05-05,53.0,54.02,52.69,54.02,50697,49.489610770832,50.4420523366102,49.2001432361346,50.4420523366102,54293.0315706508,0.0,1.0
2022-05-06,52.76,52.88,52.28,52.775,28168,49.2655068730018,49.3775588219169,48.8172990773414,49.2795133666162,30166.0081125528,0.0,1.0
2022-05-09,50.83,51.695,50.79,51.43,115613,47.4633380279507,48.2710458263803,47.4259873783124,48.0235977725262,123813.642996186,0.0,1.0
2022-05-10,51.11,51.43,50.68,51.43,71650,47.7247925754193,48.0235977725262,47.3232730918069,48.0235977725262,76732.2664464787,0.0,1.0
2022-05-11,50.3,51.24,50.0,50.91,106431,46.9684419202424,47.846182186744,46.6883120479547,47.5380393272274,113980.346827148,0.0,1.0
2022-05-12,49.91,50.17,49.3901,49.69,55334,46.6042730862683,46.8470523089177,46.1188080175937,46.3988445132574,59258.9425198808,0.0,1.0
2022-05-13,50.95,51.09,50.42,50.42,131275,47.5753899768658,47.7061172506001,47.0804938691575,47.0804938691575,140586.577498416,0.0,1.0
2022-05-16,51.01,51.13,50.77,51.0077,39645,47.6314159513234,47.7434679002384,47.4073120534932,47.6292682889692,42457.0928579295,0.0,1.0
2022-05-17,52.03,52.15,51.83,52.12,52423,48.5838575171016,48.6959094660167,48.3971042689098,48.6678964787879,56141.4599291522,0.0,1.0
2022-05-18,50.92,51.89,50.91,51.81,77569,47.547376989637,48.4531302433674,47.5380393272274,48.3784289440906,83071.1120165654,0.0,1.0
2022-05-19,51.76,51.96,51.3245,51.44,71040,48.3317406320427,48.5184938802345,47.925085434105,48.0329354349358,76078.9980231381,0.0,1.0
2022-05-20,51.85,52.17,51.18,52.04,19566,48.415779593729,48.7145847908359,47.7901562122864,48.5931951795112,20953.8524116092,0.0,1.0
2022-05-23,52.54,52.56,52.12,52.12,40875,49.0600782999908,49.07875362481,48.6678964787879,48.6678964787879,43774.339023026,0.0,1.0
2022-05-24,51.72,51.8323,51.34,51.64,50507,48.2943899824043,48.399251931264,47.9395588108399,48.2196886831276,54089.5545207579,0.0,1.0
2022-05-25,51.69,51.86,51.3,51.475,61786,48.2663769951755,48.4251172561386,47.9022081612015,48.0656172533693,66168.5947615092,0.0,1.0
2022-05-26,52.27,52.315,51.8,51.8,78397,48.8079614149318,48.849980895775,48.369091281681,48.369091281681,83957.8435813621,0.0,1.0
2022-05-27,52.8,52.865,52.48,52.48,51445,49.3028575226401,49.3635523283025,49.0040523255332,49.0040523255332,55094.0885881242,0.0,1.0
2022-05-31,53.27,53.73,53.27,53.68,76204,49.7417276558909,50.1712601267321,49.7417276558909,50.1245718146841,81609.2900528606,0.0,1.0
2022-06-01,53.0933,53.89,53.0737,53.77,43332,49.5767311611134,50.3206627252855,49.5584293427906,50.2086107763705,46405.6185576946,0.0,1.0
2022-06-02,53.94,53.94,53.2841,53.31,52320,50.3673510373335,50.3673510373335,49.7548937598884,49.7790783055293,56031.1539494734,0.0,1.0
2022-06-03,52.9,53.33,52.8301,53.33,7767,49.396234146736,49.7977536303485,49.330963886493,49.7977536303485,8317.92761325612,0.0,1.0
2022-06-06,52.82,53.44,52.76,53.43,26512,49.3215328474593,49.9004679168539,49.2655068730018,49.8911302544444,28392.5449829594,0.0,1.0
2022-06-07,52.9297,52.97,52.66,52.67,11525,49.4239670040925,49.4615977836032,49.1721302489059,49.1814679113155,12342.4894737707,0.0,1.0
2022-06-08,52.64,52.79,52.48,52.66,79998,49.1534549240867,49.2935198602305,49.0040523255332,49.1721302489059,85672.4054596706,0.0,1.0
2022-06-09,51.81,52.48,51.72,52.28,22210,48.4103151936869,49.0363509238504,48.3262208418739,48.8494745864882,23769.7295585892,0.034148,1.0
2022-06-10,51.08,51.58,51.08,51.37,44995,47.7282165623147,48.1954074057203,47.7282165623147,47.99918725149,48154.8393286233,0.0,1.0
2022-06-13,49.34,50.14,49.28,49.913,103014,46.1023924272633,46.8498977767122,46.0463295260546,46.6377931338061,110248.308003085,0.0,1.0
2022-06-14,49.62,49.7489,49.38,49.63,22867,46.3640192995704,46.4844610990004,46.1397676947358,46.3733631164386,24472.8683393183,0.0,1.0
2022-06-15,50.24,50.4,49.5745,49.58,33047,46.9433359453934,47.0928370152832,46.3215049328205,46.326644032098,35367.7736480278,0.0,1.0
2022-06-16,48.67,49.008,48.58,48.79,97671,45.4763566970998,45.792177707242,45.3922623452868,45.5884824995172,104530.088055694,0.0,1.0
2022-06-17,48.695,48.9881,48.5077,48.69,38316,45.4997162392701,45.7735835116745,45.3247065493304,45.495044330836,41006.7968377715,0.0,1.0
2022-06-21,48.89,49.0525,48.71,48.79,102160,45.6819206681983,45.8337576923051,45.5137319645723,45.5884824995172,109334.334610782,0.0,1.0
2022-06-22,47.91,48.2399,47.8,47.81,26494,44.7662266151233,45.0744791336023,44.6634446295741,44.6727884464422,28354.5796904666,0.0,1.0
2022-06-23,47.97,48.2,47.76,47.87,63264,44.822289516332,45.0371973042986,44.6260693621017,44.7288513476509,67706.8064292926,0.0,1.0
2022-06-24,49.09,49.11,48.44,48.44,21639,45.8687970055605,45.8874846392967,45.2614489091333,45.2614489091333,23158.6302529632,0.0,1.0
2022-06-27,49.15,49.395,49.0,49.22,120396,45.9248599067692,46.1537834200379,45.7847026537475,45.990266624846,128850.984238447,0.0,1.0
2022-06-28,48.64,49.31,48.52,49.07,59273,45.4483252464955,46.074360976659,45.3361994440781,45.8501093718243,63435.5326486384,0.0,1.0
2022-06-29,48.55,48.7,48.33,48.66,46038,45.3642308946825,45.5043881477042,45.158666923584,45.4670128802317,49271.0855208613,0.0,1.0
2022-06-30,48.04,48.23,47.48,47.74,174431,44.8876962344088,45.0652287549029,44.3644424897945,44.6073817283654,186680.670717437,0.0,1.0
2022-07-01,47.57,47.64,47.13,47.3,26641,44.4485368416075,44.5139435596843,44.0374088994106,44.1962537861685,28511.9029793055,0.0,1.0
2022-07-05,47.07,47.13,46.45,46.51,81811,43.9813459982019,44.0374088994106,43.402029352379,43.4580922535877,87556.2964843649,0.0,1.0
2022-07-06,46.92,47.11,46.67,46.89,20958,43.8411887451803,44.0187212656744,43.6075933234775,43.8131572945759,22429.8060373216,0.0,1.0
2022-07-07,47.82,47.94,47.55,47.56,19580,44.6821322633103,44.7942580657277,44.4298492078713,44.4391930247394,20955.0339827635,0.0,1.0
2022-07-08,47.88,48.07,47.62,47.69,28702,44.738195164519,44.9157276850131,44.4952559259481,44.5606626440249,30717.6397024146,0.0,1.0
2022-07-11,47.22,47.38,47.0,47.29,66729,44.1215032512236,44.2710043211134,43.9159392801252,44.1869099693004,71415.1410947816,0.0,1.0
2022-07-12,46.84,47.09,46.7513,46.88,10977,43.7664382102354,44.0000336319382,43.6835585546152,43.8038134777078,11747.8757930947,0.0,1.0
2022-07-13,46.75,46.96,46.21,46.31,60699,43.6823438584224,43.8785640126527,43.1777777475443,43.2712159162255,64961.6755730214,0.0,1.0
2022-07-14,46.54,46.61,45.95,46.37,99368,43.486123704192,43.5515304222688,42.9348385089734,43.3272788174341,106346.262349297,0.0,1.0
2022-07-15,46.89,46.97,46.4236,46.58,27136,43.8131572945759,43.8879078295208,43.3773616758472,43.5234989716645,29041.6650743754,0.0,1.0
2022-07-18,47.19,47.67,47.0646,47.54,111237,44.0934718006193,44.5419750102887,43.9763003370932,44.4205053910032,119048.780139972,0.0,1.0
2022-07-19,48.15,48.29,47.81,47.81,86446,44.990478219958,45.1212916561116,44.6727884464422,44.6727884464422,92516.7961018372,0.0,1.0
2022-07-20,48.01,48.2,47.86,47.96,34906,44.8596647838044,45.0371973042986,44.7195075307828,44.8129456994639,37357.3246272902,0.0,1.0
2022-07-21,48.51,48.51,48.185,48.3,27512,45.32685562721,45.32685562721,45.0231815789964,45.1306354729797,29444.0702213375,0.0,1.0
2022-07-22,48.35,48.6265,48.08,48.43,41859,45.1773545573202,45.4357110937235,44.9250715018812,45.2521050922651,44798.6091667261,0.0,1.0
2022-07-25,48.51,48.6,48.36,48.36,31053,45.32685562721,45.410949979023,45.1866983741884,45.1866983741884,33233.7420973828,0.0,1.0
2022-07-26,47.85,48.39,47.85,48.35,77017,44.7101637139147,45.2147298247927,44.7101637139147,45.1773545573202,82425.6308605972,0.0,1.0
2022-07-27,48.95,49.156,48.31,48.31,22320,45.737983569407,45.9304661968901,45.1399792898478,45.1399792898478,23887.4544686047,0.0,1.0
2022-07-28,49.38,49.39,48.7,48.9628,9097,46.1397676947358,46.1491115116039,45.5043881477042,45.7499436549981,9735.85005828392,0.0,1.0
2022-07-29,49.58,49.58,49.2,49.24,7591,46.326644032098,46.326644032098,45.9715789911097,46.0089542585822,8124.08901752592,0.0,1.0
2022-08-01,49.42,49.73,49.24,49.3,37019,46.1771429622082,46.4668012851197,46.0089542585822,46.0650171597909,39618.713126043,0.0,1.0
2022-08-02,48.91,49.3961,48.91,49.07,22422,45.7006083019345,46.1548112398934,45.7006083019345,45.8501093718243,23996.6175669828,0.0,1.0
2022-08-03,49.32,49.43,48.84,48.98,69305,46.0837047935271,46.1864867790763,45.6352015838577,45.7660150200113,74172.0444420542,0.0,1.0
2022-08-04,49.63,49.78,49.3566,49.39,19258,46.3733631164386,46.5135203694602,46.1179031632644,46.1491115116039,20610.4210643544,0.0,1.0
2022-08-05,49.81,49.82,49.34,49.34,6556,46.5415518200646,46.5508956369327,46.1023924272633,46.1023924272633,7016.40463692529,0.0,1.0
2022-08-08,49.95,50.19,49.79,49.91,46382,46.6723652562181,46.8966168610528,46.5228641863283,46.6349899887457,49639.2434212735,0.0,1.0
2022-08-09,49.67,49.99,49.66,49.99,30464,46.410738383911,46.7097405236906,46.4013945670429,46.7097405236906,32603.3787155723,0.0,1.0
2022-08-10,50.58,50.6587,50.38,50.38,11598,47.2610257189092,47.3345615576612,47.0741493815469,47.0741493815469,12412.4864214551,0.0,1.0
2022-08-11,50.57,51.05,50.48,51.0267,15731,47.251681902041,47.7001851117104,47.167587550228,47.6784140184077,16835.7323586748,0.0,1.0
2022-08-12,51.3,51.3,50.71,50.71,13166,47.9337805334132,47.9337805334132,47.3824953381946,47.3824953381946,14090.6015024037,0.0,1.0
2022-08-15,51.26,51.26,50.96,50.96,33973,47.8964052659408,47.8964052659408,47.6160907598974,47.6160907598974,36358.8033450676,0.0,1.0
2022-08-16,51.31,51.31,51.0843,51.1,27373,47.9431243502813,47.9431243502813,47.732234403568,47.746904196051,29295.3087441361,0.0,1.0
2022-08-17,50.94,51.11,50.7625,50.87,39610,47.5974031261612,47.7562480129191,47.4315503767522,47.5319964080844,42391.6698701359,0.0,1.0
2022-08-18,50.7586,50.86,50.6537,50.74,17121,47.4279062881736,47.5226525912163,47.3298896492271,47.410526788799,18323.3471306892,0.0,1.0
2022-08-19,50.09,50.32,50.0524,50.32,42651,46.8031786923717,47.0180864803383,46.7680459409476,47.0180864803383,45646.2285188378,0.0,1.0
2022-08-22,49.65,49.7,49.49,49.6,22646,46.3920507501748,46.4387698345153,46.242549680285,46.3453316658342,24236.3482928326,0.0,1.0
2022-08-23,50.013,50.23,49.96,50.23,4776,46.7312313024872,46.9339921285252,46.6817090730862,46.9339921285252,5111.40154758317,0.0,1.0
2022-08-24,50.15,50.4304,49.88,49.88,7927,46.8592415935804,47.1212422185622,46.6069585381413,46.6069585381413,8483.68510630061,0.0,1.0
2022-08-25,50.81,50.93,50.4732,50.4732,6126,47.4759335068757,47.5880593092931,47.1612337547577,47.1612337547577,6556.20726141007,0.0,1.0
2022-08-26,50.17,51.168,50.16,51.06,11053,46.8779292273166,47.8104421507541,46.8685854104485,47.7095289285785,11829.2130036509,0.0,1.0
2022-08-29,50.0,50.27,49.95,49.95,27688,46.7190843405587,46.9713673959977,46.6723652562181,46.6723652562181,29632.4300773623,0.0,1.0
2022-08-30,49.86,50.39,49.71,50.39,34523,46.5882709044051,47.083493198415,46.4481136513834,47.083493198415,36947.4278951452,0.0,1.0
2022-08-31,49.85,50.1351,49.85,50.0,10536,46.578927087537,46.8453193064469,46.578927087537,46.7190843405587,11275.9059265779,0.0,1.0
2022-09-01,49.69,49.81,49.41,49.69,53452,46.4294260176472,46.5415518200646,46.1677991453401,46.4294260176472,57205.7444559077,0.0,1.0
2022-09-02,49.5,50.09,49.42,49.82,48744,46.2518934971531,46.8031786923717,46.1771429622082,46.5508956369327,52167.1183072432,0.0,1.0
2022-09-06,49.03,49.35,48.92,49.35,100096,45.8127341043518,46.1117362441314,45.7099521188026,46.1117362441314,107125.387208309,0.0,1.0
2022-09-07,49.41,49.44,48.75,48.75,32205,46.1677991453401,46.1958305959444,45.5511072320447,45.5511072320447,34466.6429731817,0.0,1.0
2022-09-08,49.53,49.53,49.22,49.24,29267,46.2799249477574,46.2799249477574,45.990266624846,46.0089542585822,31322.3176493125,0.0,1.0
2022-09-09,50.15,50.22,49.8,49.8,12761,46.8592415935804,46.9246483116571,46.5322080031964,46.5322080031964,13657.1597882556,0.0,1.0
2022-09-12,50.73,50.88,50.55,50.56,23500,47.4011829719308,47.5413402249525,47.2329942683048,47.2423380851729,25150.3216851349,0.0,1.0
2022-09-13,49.04,49.73,48.91,49.68,35113,45.82207792122,46.4668012851197,45.7006083019345,46.4200822007791,37578.8615034103,0.0,1.0
2022-09-14,49.67,49.76,49.39,49.39,22752,46.410738383911,46.494832735724,46.1491115116039,46.1491115116039,24349.7922970293,0.0,1.0
2022-09-15,49.15,49.58,49.15,49.42,18085,45.9248599067692,46.326644032098,45.9248599067692,46.1771429622082,19355.045433007,0.0,1.0
2022-09-16,48.73,48.91,48.55,48.69,37534,45.5324195983085,45.7006083019345,45.3642308946825,45.495044330836,40169.8797502065,0.0,1.0
2022-09-19,48.7,48.79,48.19,48.19,59818,45.5043881477042,45.5884824995172,45.0278534874305,45.0278534874305,64018.8060664425,0.0,1.0
2022-09-20,48.53,48.6834,48.3605,48.48,19649,45.3455432609463,45.4888774117031,45.1871655650318,45.2988241766057,21028.8796081368,0.0,1.0
2022-09-21,47.87,48.53,47.87,48.3,8512,44.7288513476509,45.3455432609463,44.7288513476509,45.1306354729797,9109.76758229227,0.0,1.0
2022-09-22,47.85,48.08,47.725,48.08,31813,44.7101637139147,44.9250715018812,44.5933660030633,44.9250715018812,34047.1142029445,0.0,1.0
2022-09-23,46.57,46.91,46.34,46.91,30313,43.5141551547964,43.8318449283122,43.2992473668298,43.8318449283122,32441.7745209146,0.0,1.0
2022-09-26,45.33,45.84,45.33,45.69,20359,42.3555218631505,42.8320565234242,42.3555218631505,42.6918992704025,21788.7403909643,0.0,1.0
2022-09-27,45.41,45.93,45.31,45.81,30872,42.4302723980954,42.9161508752372,42.3368342294143,42.8040250728199,33040.0311090845,0.0,1.0
2022-09-28,45.8,45.9,44.98,45.0,299637,42.7946812559518,42.8881194246329,42.0284882727666,42.0471759065028,320679.444202926,0.0,1.0
2022-09-29,45.04,45.28,44.685,45.28,171167,42.0845511739753,42.3088027788099,41.7528456751573,42.3088027788099,183187.45156934,0.0,1.0
2022-09-30,45.36,45.574,45.08,45.08,193360,42.3835533137548,42.5835109947324,42.1219264414477,42.1219264414477,206938.9872782,0.0,1.0
2022-10-03,46.03,46.2,45.45,45.58,75754,43.0095890439183,43.1684339306762,42.4676476655678,42.5891172848533,81073.9348483282,0.0,1.0
2022-10-04,47.37,47.4077,46.94,46.97,54876,44.2616605042453,44.2968866938381,43.8598763789165,43.8879078295208,58729.7469273814,0.0,1.0
2022-10-05,46.92,47.15,46.58,46.77,107886,43.8411887451803,44.0560965331468,43.5234989716645,43.7010314921586,115462.451290318,0.0,1.0
2022-10-06,46.83,47.16,46.8262,47.03,46526,43.7570943933673,44.0654403500149,43.7535437429574,43.9439707307295,49793.3560307483,0.0,1.0
2022-10-07,46.07,46.6,46.0,46.58,50845,43.0469643113908,43.5421866054007,42.981557593314,43.5234989716645,54415.6640885397,0.0,1.0
2022-10-10,45.75,46.04,45.54,46.04,110068,42.7479621716112,43.0189328607864,42.5517420173808,43.0189328607864,117797.685414444,0.0,1.0
2022-10-11,45.09,45.6297,45.07,45.33,32209,42.1312702583158,42.6355560546878,42.1125826245796,42.3555218631505,34470.9238790005,0.0,1.0
2022-10-12,45.1768,45.33,45.09,45.23,22141,42.212374588731,42.3555218631505,42.1312702583158,42.2620836944694,23695.8839332158,0.0,1.0
2022-10-13,45.24,45.4199,43.86,44.08,58449,42.2714275113375,42.4395227767948,40.9819807835381,41.1875447546365,62553.6660499766,0.0,1.0
2022-10-14,44.65,45.39,44.6,45.39,114626,41.7201423161189,42.4115847643592,41.6734232317783,42.4115847643592,122675.777594905,0.0,1.0
2022-10-17,45.65,45.825,45.65,45.69,37232,42.6545240029301,42.818040798122,42.6545240029301,42.6918992704025,39846.6713608912,0.0,1.0
2022-10-18,45.69,46.01,45.47,46.01,31928,42.6918992704025,42.9909014101821,42.4863352993041,42.9909014101821,34170.1902452335,0.0,1.0
2022-10-19,45.16,45.42,45.03,45.24,67830,42.1966769763926,42.4396162149635,42.0752073571072,42.2714275113375,72593.4604213915,0.0,1.0
2022-10-20,45.42,45.95,45.35,45.47,24472,42.4396162149635,42.9348385089734,42.3742094968867,42.4863352993041,26190.5817990903,0.0,1.0
2022-10-21,45.78,45.78,45.16,45.16,134378,42.7759936222155,42.7759936222155,42.1966769763926,42.1966769763926,143814.890527875,0.0,1.0
2022-10-24,45.06,45.1017,44.81,45.0,18963,42.1032388077115,42.1422025240515,41.8696433860087,42.0471759065028,20294.7042602218,0.0,1.0
2022-10-25,45.27,45.33,44.88,44.88,54379,42.2994589619418,42.3555218631505,41.9350501040855,41.9350501040855,58197.8443794022,0.0,1.0
2022-10-26,45.56,45.86,45.19,45.19,85571,42.5704296511171,42.8507441571604,42.2247084269969,42.2247084269969,91580.3479539863,0.0,1.0
2022-10-27,45.64,45.855,45.5397,45.72,110619,42.645180186062,42.8460722487264,42.5514617028748,42.7199307210069,118387.380190976,0.0,1.0
2022-10-28,45.68,45.74,45.26,45.31,76369,42.6825554535344,42.7386183547431,42.2901151450737,42.3368342294143,81732.1241179604,0.0,1.0
2022-10-31,45.68,45.75,45.28,45.28,181665,42.6825554535344,42.7479621716112,42.3088027788099,42.3088027788099,194422.68889064,0.0,1.0
2022-11-01,46.15,46.39,45.9345,46.39,57871,43.1217148463357,43.3459664511703,42.9203555928279,43.3459664511703,61935.0751591677,0.0,1.0
2022-11-02,45.75,46.66,45.64,46.2,41982,42.7479621716112,43.5982495066094,42.645180186062,43.1684339306762,44930.2470206525,0.0,1.0
2022-11-03,46.18,46.31,45.72,45.8,123031,43.14974629694,43.2712159162255,42.7199307210069,42.7946812559518,131671.030946546,0.0,1.0
2022-11-04,47.41,47.49,46.97,47.29,26808,44.2990357717177,44.3737863066626,43.8879078295208,44.1869099693004,28690.6307972382,0.0,1.0
2022-11-07,47.54,47.65,47.3775,47.58,53211,44.4205053910032,44.5232873765524,44.2686683668964,44.4578806584756,56947.8198803282,0.0,1.0
2022-11-08,47.61,47.9499,47.44,47.62,49962,44.48591210908,44.8035084444271,44.3270672223221,44.4952559259481,53470.6541290515,0.0,1.0
2022-11-09,47.3,47.8164,47.23,47.52,33098,44.1962537861685,44.6787684892378,44.1308470680917,44.401817757267,35422.3551972168,0.0,1.0
2022-11-10,48.44,48.48,47.9,48.07,60589,45.2614489091333,45.2988241766057,44.7568827982552,44.9157276850131,64843.9506630059,0.0,1.0
2022-11-11,48.74,48.9,48.3956,48.62,43354,45.5417634151766,45.6912644850664,45.2199623622388,45.4296376127593,46398.5977164825,0.0,1.0
2022-11-14,48.83,49.07,48.74,48.74,14401,45.6258577669896,45.8501093718243,45.5417634151766,45.5417634151766,15412.3311739416,0.0,1.0
2022-11-15,49.3037,49.67,49.1233,49.67,17373,46.0684743720321,46.410738383911,45.8999119157313,46.410738383911,18593.0441972701,0.0,1.0
2022-11-16,48.43,48.88,48.35,48.88,27442,45.2521050922651,45.6725768513302,45.1773545573202,45.6725768513302,29369.1543695095,0.0,1.0
2022-11-17,48.32,48.32,47.82,47.84,13748,45.1493231067159,45.1493231067159,44.6821322633103,44.7008198970466,14713.4732990313,0.0,1.0
2022-11-18,48.25,48.43,48.24,48.43,13585,45.0839163886391,45.2521050922651,45.074572571771,45.2521050922651,14539.0263869174,0.0,1.0
2022-11-21,47.95,48.0514,47.8,48.05,13011,44.8036018825958,44.8983481856384,44.6634446295741,44.8970400512769,13924.7164019272,0.0,1.0
2022-11-22,48.07,48.1301,47.862,47.97,12553,44.9157276850131,44.9718840243905,44.7213762941564,44.822289516332,13434.5526856808,0.0,1.0
2022-11-23,48.45,48.5259,48.31,48.31,23429,45.2707927260014,45.3417122960303,45.1399792898478,45.1399792898478,25074.3356068521,0.0,1.0
2022-11-25,48.5759,48.76,48.56,48.76,2082,45.3884313803709,45.5604510489128,45.3735747115506,45.5604510489128,2228.21147865748,0.0,1.0
2022-11-28,48.41,48.88,48.342,48.71,63930,45.2334174585289,45.6725768513302,45.1698795038258,45.5137319645723,68419.5772481139,0.0,1.0
2022-11-29,49.05,49.05,48.84,48.91,13904,45.8314217380881,45.8314217380881,45.6352015838577,45.7006083019345,14880.4286259624,0.0,1.0
2022-11-30,49.98,50.07,49.189,49.62,27664,46.7003967068225,46.7844910586355,45.9613007925548,46.3640192995704,29606.7446424499,0.0,1.0
2022-12-01,50.17,50.3585,49.96,50.35,42362,46.8779292273166,47.0540601752805,46.6817090730862,47.0461179309426,45336.9330734334,0.0,1.0
2022-12-02,50.41,50.479,50.0,50.0,31299,47.1021808321513,47.1666531685412,46.7190843405587,46.7190843405587,33497.0178052356,0.0,1.0
2022-12-05,49.88,50.23,49.75,50.13,125867,46.6069585381413,46.9339921285252,46.4854889188559,46.8405539598441,134706.193172037,0.0,1.0
2022-12-06,49.44,49.748,49.14,49.6,87303,46.1958305959444,46.4836201554823,45.9155160899011,46.3453316658342,93433.9801735036,0.0,1.0
2022-12-07,49.35,49.4657,49.22,49.22,9100,46.1117362441314,46.2198442052955,45.990266624846,45.990266624846,9739.06073764799,0.0,1.0
2022-12-08,49.56,49.8,49.5,49.67,25789,46.3079563983618,46.5322080031964,46.2518934971531,46.410738383911,27600.0700399125,0.0,1.0
2022-12-09,49.32,49.67,49.25,49.5757,34870,46.0837047935271,46.410738383911,46.0182980754503,46.3226261908447,37318.7964749215,0.0,1.0
2022-12-12,49.32,49.49,49.09,49.35,29853,46.0837047935271,46.242549680285,45.8687970055605,46.1117362441314,31949.4703517588,0.0,1.0
2022-12-13,49.33,49.88,49.3,49.68,49679,46.4643765646424,46.9824265770193,46.43611929124,46.7940447543368,52742.8807011017,0.397405,1.0
2022-12-14,49.34,49.58,49.11,49.4,15295,46.4737956557765,46.6998538429955,46.2571565596916,46.5303102025813,16238.29707368,0.0,1.0
2022-12-15,48.56,48.97,48.4979,48.93,40964,45.7391065473147,46.1252892838139,45.6806139913718,46.0876129192774,43490.3956408126,0.0,1.0
2022-12-16,48.56,48.68,48.417,48.5,23075,45.7391065473147,45.8521356409242,45.6044135440967,45.6825920005099,24498.1173569903,0.0,1.0
2022-12-19,48.49,48.72,48.4328,48.65,16760,45.6731729093758,45.8898120054607,45.6192957080886,45.8238783675218,17793.6488365399,0.0,1.0
2022-12-20,48.6,48.635,48.39,48.39,31391,45.7767829118512,45.8097497308206,45.5789819980346,45.5789819980346,33326.9946675312,0.0,1.0
2022-12-21,48.64,48.72,48.34,48.38,65834,45.8144592763877,45.8898120054607,45.5318865423639,45.5695629069004,69894.2170348906,0.0,1.0
2022-12-22,48.1965,48.39,47.92,48.39,19477,45.3967225845892,45.5789819980346,45.1362847147307,45.5789819980346,20678.2158943489,0.0,1.0
2022-12-23,48.15,48.24,48.0,48.01,45070,45.3529238108155,45.4376956310227,45.2116374438037,45.2210565349378,47849.6272710533,0.0,1.0
2022-12-27,48.7163,48.88,48.52,48.52,17742,45.8863269417411,46.0405174636067,45.7014301827782,45.7014301827782,18836.2122707572,0.0,1.0
2022-12-28,48.15,48.75,48.11,48.59,164653,45.3529238108155,45.9180692788631,45.315247446279,45.7673638207171,174807.736389189,0.0,1.0
2022-12-29,48.74,48.7799,48.56,48.6,30387,45.908650187729,45.9462323613541,45.7391065473147,45.7767829118512,32261.074415032,0.0,1.0
2022-12-30,48.28,48.72,48.15,48.67,321432,45.4753719955592,45.8898120054607,45.3529238108155,45.8427165497901,341255.85518059,0.0,1.0
2023-01-03,48.39,48.72,48.3,48.64,12367,45.5789819980346,45.8898120054607,45.4942101778274,45.8144592763877,13129.7168950769,0.0,1.0
2023-01-04,49.2,49.2,48.58,48.72,76958,46.3419283798988,46.3419283798988,45.757944729583,45.8898120054607,81704.2736970426,0.0,1.0
2023-01-05,48.69,48.78,48.51,48.61,32801,45.8615547320583,45.9463265522655,45.6920110916441,45.7862020029853,34823.9543846865,0.0,1.0
2023-01-06,49.76,49.8,49.21,49.28,67994,46.8693974834098,46.9070738479463,46.3513474710329,46.4172811089718,72187.4319207454,0.0,1.0
2023-01-09,50.16,50.45,50.125,50.16,18670,47.2461611287748,47.5193147716645,47.2131943098054,47.2461611287748,19821.4453328281,0.0,1.0
2023-01-10,50.39,50.48,50.07,50.18,26163,47.4628002248597,47.5475720450669,47.1613893085677,47.2649993110431,27776.5653049161,0.0,1.0
2023-01-11,50.78,50.78,50.35,50.37,47187,47.8301447790906,47.8301447790906,47.4251238603232,47.4439620425915,50097.1901939026,0.0,1.0
2023-01-12,50.935,51.1,50.4666,50.78,33420,47.9761406916696,48.1315556953827,47.5349504629471,47.8301447790906,35481.1303172531,0.0,1.0
2023-01-13,50.98,50.98,50.68,50.68,27661,48.0185266017731,48.0185266017731,47.7359538677494,47.7359538677494,29366.9522951987,0.0,1.0
2023-01-17,50.8131,50.92,50.65,50.92,91915,47.8613219707446,47.9620120549684,47.707696594347,47.9620120549684,97583.7251080288,0.0,1.0
2023-01-18,50.4,51.21,50.39,51.21,27706,47.4722193159938,48.235165697858,47.4628002248597,48.235165697858,29414.7276053207,0.0,1.0
2023-01-19,50.73,50.8599,50.53,50.69,13839,47.78304932342,47.9054033172523,47.5946675007375,47.7453729588835,14692.5003728446,0.0,1.0
2023-01-20,51.2293,51.2293,50.91,50.91,10573,48.2533445437469,48.2533445437469,47.9525929638343,47.9525929638343,11225.0745315475,0.0,1.0
2023-01-23,51.4765,51.6824,51.25,51.29,13728,48.4861844765825,48.6801235630341,48.2728420623945,48.310518426931,14574.6546078771,0.0,1.0
2023-01-24,51.4759,51.49,51.3,51.3,16796,48.4856193311144,48.4989002496136,48.3199375180652,48.3199375180652,17831.8690846375,0.0,1.0
2023-01-25,51.35,51.4193,50.96,51.16,11315,48.3670329737358,48.4323072752953,47.9996884195049,48.1880702421874,12012.8363117809,0.0,1.0
2023-01-26,51.81,51.91,51.4701,51.71,35812,48.8003111659056,48.8945020772468,48.4801562582566,48.7061202545643,38020.6534686257,0.0,1.0
2023-01-27,51.61,51.735,51.41,51.54,137748,48.6119293432231,48.7296679823996,48.4235475205405,48.5459957052842,146243.409304039,0.0,1.0
2023-01-30,50.934,51.106,50.9101,51.08,30870,47.9751987825562,48.1372071500631,47.9526871547456,48.1127175131144,32773.8627436746,0.0,1.0
2023-01-31,51.7025,51.7025,51.41,51.54,48316,48.6990559362137,48.6990559362137,48.4235475205405,48.5459957052842,51295.819641185,0.0,1.0
2023-02-01,52.19,52.2,51.59,51.72,31867,49.1582366290024,49.1676557201365,48.5930911609548,48.7155393456984,33832.3512812659,0.0,1.0
2023-02-02,52.32,52.65,52.08,52.6,22401,49.280684813746,49.5915148211721,49.054626626527,49.5444193655015,23782.549378719,0.0,1.0
2023-02-03,51.48,51.9496,51.33,51.81,15334,48.4894811584794,48.931801678138,48.3481947914675,48.8003111659056,16279.7023424524,0.0,1.0
2023-02-06,51.0643,51.1462,50.8199,51.01,71713,48.0979295400338,48.1750718964223,47.8677269527158,48.0467838751755,76135.7958839371,0.0,1.0
2023-02-07,51.32,51.47,50.8993,51.06,9163,48.3387757003334,48.4800620673453,47.9425145363207,48.0938793308461,9728.1148143923,0.0,1.0
2023-02-08,51.2448,51.3343,50.98,51.3343,27018,48.2679441350048,48.3522450006552,48.0185266017731,48.3522450006552,28684.2961972336,0.0,1.0
2023-02-09,51.2,51.55,51.1,51.53,13756,48.2257466067239,48.5554147964183,48.1315556953827,48.5365766141501,14604.3814675085,0.0,1.0
2023-02-10,50.96,51.03,50.79,51.03,11578,47.9996884195049,48.0656220574438,47.8395638702248,48.0656220574438,12292.0564576049,0.0,1.0
2023-02-13,51.1,51.2,50.85,50.85,36314,48.1315556953827,48.2257466067239,47.8960784170295,47.8960784170295,38553.6135948752,0.0,1.0
2023-02-14,50.79,51.0,50.561,50.72,10453,47.8395638702248,48.0373647840414,47.6238666832533,47.7736302322859,11097.6737045556,0.0,1.0
2023-02-15,50.57,50.66,50.39,50.39,6053,47.632343865274,47.7171156854811,47.4628002248597,47.4628002248597,6426.31004818472,0.0,1.0
2023-02-16,50.88,51.03,50.55,50.58,22248,47.9243356904319,48.0656220574438,47.6135056830057,47.6417629564081,23620.1133243042,0.0,1.0
2023-02-17,50.63,50.74,50.5,50.55,7881,47.6888584120787,47.7924684145541,47.5664102273351,47.6135056830057,8367.04931269516,0.0,1.0
2023-02-21,50.43,50.7935,50.39,50.73,14036,47.5004765893962,47.8428605521217,47.4628002248597,47.78304932342,14901.650063823,0.0,1.0
2023-02-22,50.07,50.37,50.065,50.2,20574,47.1613893085677,47.4439620425915,47.1566797630006,47.2838374933113,21842.8717877668,0.0,1.0
2023-02-23,50.61,50.732,50.36,50.65,16997,47.6700202298105,47.7849331416468,47.4345429514573,47.707696594347,18045.2654698489,0.0,1.0
2023-02-24,49.79,49.93,49.67,49.76,9811,46.8976547568122,47.0295220326899,46.7846256632027,46.8693974834098,10416.0792801487,0.0,1.0
2023-02-27,49.89,50.12,49.88,49.91,8335,46.9918456681534,47.2084847642383,46.9824265770193,47.0106838504217,8849.04910814797,0.0,1.0
2023-02-28,49.84,50.09,49.81,50.09,5100,46.9447502124828,47.1802274908359,46.9164929390804,47.1802274908359,5414.53514715712,0.0,1.0
2023-03-01,50.56,50.61,50.4025,50.61,9375,47.6229247741399,47.6700202298105,47.4745740887774,47.6700202298105,9953.1896087447,0.0,1.0
2023-03-02,50.51,50.62,50.23,50.23,12916,47.5758293184692,47.6794393209446,47.3120947667137,47.3120947667137,13712.575678565,0.0,1.0
2023-03-03,51.1,51.18,50.8,50.8,5540,48.1315556953827,48.2069084244557,47.8489829613589,47.8489829613589,5881.6715127942,0.0,1.0
2023-03-06,51.15,51.25,51.07,51.07,8411,48.1786511510533,48.2728420623945,48.1032984219803,48.1032984219803,8929.73629857618,0.0,1.0
2023-03-07,50.41,51.01,50.41,50.96,11698,47.481638407128,48.0467838751755,47.481638407128,47.9996884195049,12419.4572845969,0.0,1.0
2023-03-08,50.81,50.98,50.6986,50.7,79577,47.858402052493,48.0185266017731,47.7534733772588,47.7547920500176,84484.7967461417,0.0,1.0
2023-03-09,50.18,50.77,50.16,50.62,21431,47.2649993110431,47.8207256879565,47.2461611287748,47.6794393209446,22752.7260272008,0.0,1.0
2023-03-10,49.7205,50.22,49.64,50.01,11995,46.83219207343,47.3026756755796,46.7563683898003,47.1048747617629,12734.7743314019,0.0,1.0
2023-03-13,49.43,49.72,49.31,49.31,21142,46.5585674759836,46.8317211188733,46.4455383823741,46.4455383823741,22445.902368862,0.0,1.0
2023-03-14,49.18,49.21,49.02,49.16,3129,46.3230901976305,46.3513474710329,46.1723847394845,46.3042520153622,3321.97656381464,0.0,1.0
2023-03-15,48.4969,48.5218,48.16,48.37,17886,45.6796720822584,45.7031256191823,45.3623429019497,45.5601438157663,18989.0932631475,0.0,1.0
2023-03-16,49.26,49.26,48.41,48.53,9592,46.3984429267035,46.3984429267035,45.5978201803028,45.7108492739123,10183.5727708885,0.0,1.0
2023-03-17,48.8067,48.94,48.7188,48.92,11083,45.9714755255936,46.0970320104115,45.8886817145246,46.0781938281432,11766.5280462632,0.0,1.0
2023-03-20,48.97,49.06,48.89,48.89,4127,46.1252892838139,46.210061104021,46.0499365547409,46.0499365547409,4381.5267749642,0.0,1.0
2023-03-21,49.225,49.282,49.01,49.282,27490,46.3654761077341,46.4191649271986,46.1629656483504,46.4191649271986,29185.4061167351,0.0,1.0
2023-03-22,49.4,49.9851,49.39,49.43,13256,46.5303102025813,47.081421224839,46.5208911114471,46.5585674759836,14073.5446883755,0.0,1.0
2023-03-23,49.6365,50.02,49.4501,49.83,5371,46.7530717079033,47.1142938528971,46.5774998491632,46.9353311213487,5702.24868144724,0.0,1.0
2023-03-24,49.4438,49.61,49.255,49.255,137477,46.5715658217487,46.7281111163979,46.3937333811364,46.3937333811364,145955.695769749,0.0,1.0
2023-03-27,49.439,49.439,49.21,49.4,5654,46.5670446580044,46.5670446580044,46.3513474710329,46.5303102025813,6002.70229843654,0.0,1.0
2023-03-28,49.5,49.58,49.4157,49.54,5190,46.6245011139225,46.6998538429955,46.5450981756618,46.662177478459,5510.08576740108,0.0,1.0
2023-03-29,49.86,49.9158,49.76,49.8,16489,46.963588394751,47.0161469232795,46.8693974834098,46.9070738479463,17505.9353022498,0.0,1.0
2023-03-30,50.26,50.47,50.1972,50.38,45633,47.3403520401161,47.5381529539327,47.2812001477938,47.4533811337256,48447.349484357,0.0,1.0
2023-03-31,50.3775,50.51,50.22,50.5,10445,47.4510263609421,47.5758293184692,47.3026756755796,47.5664102273351,11089.1803160894,0.0,1.0
2023-04-03,50.65,50.6917,50.33,50.45,31356,47.707696594347,47.7469742043763,47.406285678055,47.5193147716645,33289.8360929919,0.0,1.0
2023-04-04,50.57,50.68,50.44,50.57,57539,47.632343865274,47.7359538677494,47.5098956805303,47.632343865274,61087.6348690733,0.0,1.0
2023-04-05,50.3776,50.72,50.2739,50.72,9341,47.4511205518534,47.7736302322859,47.3534445767925,47.7736302322859,9917.09270776367,0.0,1.0
2023-04-06,50.5501,50.62,50.34,50.43,12837,47.6135998739171,47.6794393209446,47.4157047691891,47.5004765893962,13628.703467462,0.0,1.0
2023-04-10,50.8527,50.8666,50.61,50.72,8228,47.8986215716357,47.9117141083122,47.6700202298105,47.7736302322859,8735.4500374135,0.0,1.0
2023-04-11,51.4904,51.53,51.39,51.43,11209,48.4992770132589,48.5365766141501,48.4047093382723,48.4423857028088,11900.2989146048,0.0,1.0
2023-04-12,51.4636,51.81,51.38,51.81,8590,48.4740338490195,48.8003111659056,48.3952902471382,48.8003111659056,9119.77586550582,0.0,1.0
2023-04-13,52.0534,52.1049,51.93,51.98,11838,49.0295718441102,49.0780801634509,48.9133402595151,48.9604357151857,12568.0915827541,0.0,1.0
2023-04-14,51.76,51.9646,51.65,51.9646,5720,48.7532157102349,48.9459303148392,48.6496057077596,48.9459303148392,6072.77275328211,0.0,1.0
2023-04-17,51.75,51.82,51.64,51.72,10714,48.7437966191008,48.8097302570397,48.6401866166254,48.7155393456984,11374.770503263,0.0,1.0
2023-04-18,51.7,51.839,51.62,51.78,14743,48.6967011634302,48.8276265301945,48.6213484343572,48.7720538925032,15652.2532695172,0.0,1.0
2023-04-19,51.255,51.316,51.255,51.292,12336,48.2775516079616,48.3350080638798,48.2775516079616,48.3124022451579,13096.8050147706,0.0,1.0
2023-04-20,51.06,51.3099,50.95,50.95,7559,48.0938793308461,48.3292624182879,47.9902693283708,47.9902693283708,8025.19042693348,0.0,1.0
2023-04-21,50.55,50.62,50.3876,50.62,22043,47.6135056830057,47.6794393209446,47.4605396429875,47.6794393209446,23402.4702448597,0.0,1.0
2023-04-24,50.64,50.72,50.47,50.62,33963,47.6982775032129,47.7736302322859,47.5381529539327,47.6794393209446,36057.6190593916,0.0,1.0
2023-04-25,49.75,50.29,49.75,49.91,30991,46.8599783922757,47.3686093135185,46.8599783922757,47.0106838504217,32902.3252442248,0.0,1.0
2023-04-26,49.9877,50.1895,49.97,50.12,31259,47.0838701885338,47.2739474476205,47.0671983972264,47.2084847642383,33186.8537578401,0.0,1.0
2023-04-27,50.6943,50.75,50.37,50.37,25832,47.7494231680712,47.8018875056882,47.4439620425915,47.4439620425915,27425.1513571299,0.0,1.0
2023-04-28,50.96,51.0,50.68,50.69,27772,47.9996884195049,48.0373647840414,47.7359538677494,47.7453729588835,29484.7980601662,0.0,1.0
2023-05-01,50.8308,51.02,50.751,50.83,8670,47.877993762052,48.0562029663096,47.8028294148017,47.8772402347613,9204.70975016711,0.0,1.0
2023-05-02,50.6607,50.74,50.5,50.7166,11930,47.7177750218605,47.7924684145541,47.5664102273351,47.7704277413003,12665.7655501146,0.0,1.0
2023-05-03,50.6167,50.79,50.6,50.65,17338,47.6763310208704,47.8395638702248,47.6606011386764,47.707696594347,18407.2961532177,0.0,1.0
2023-05-04,50.91,51.03,50.8295,50.97,11734,47.9525929638343,48.0656220574438,47.8767692802045,48.009107510639,12457.6775326944,0.0,1.0
2023-05-05,51.44,51.44,51.06,51.06,6241,48.4518047939429,48.4518047939429,48.0938793308461,48.0938793308461,6625.90467713875,0.0,1.0
2023-05-08,51.35,51.49,51.29,51.43,18525,48.3670329737358,48.4989002496136,48.310518426931,48.4423857028088,19667.5026668796,0.0,1.0
2023-05-09,50.9913,51.07,50.88,50.88,30720,48.0291701747547,48.1032984219803,47.9243356904319,47.9243356904319,32614.6117099347,0.0,1.0
2023-05-10,51.18,51.23,51.03,51.2,8545,48.2069084244557,48.2540038801263,48.0656220574438,48.2257466067239,9072.00055538384,0.0,1.0
2023-05-11,50.7452,50.79,50.41,50.64,23893,47.7973663419439,47.8395638702248,47.481638407128,47.6982775032129,25366.566327652,0.0,1.0
2023-05-12,50.46,50.7,50.395,50.69,15358,47.5287338627986,47.7547920500176,47.4675097704268,47.7453729588835,16305.1825078508,0.0,1.0
2023-05-15,50.94,50.95,50.615,50.64,5079,47.9808502372366,47.9902693283708,47.6747297753775,47.6982775032129,5392.24000243354,0.0,1.0
2023-05-16,50.54,50.79,50.54,50.69,5356,47.6040865918716,47.8395638702248,47.6040865918716,47.7453729588835,5686.32357807325,0.0,1.0
2023-05-17,51.1,51.1,50.79,50.83,6050,48.1315556953827,48.1315556953827,47.8395638702248,47.8772402347613,6423.12502750991,0.0,1.0
2023-05-18,51.01,51.0417,50.75,50.83,19313,48.0467838751755,48.0766423940707,47.8018875056882,47.8772402347613,20504.1014307932,0.0,1.0
2023-05-19,51.0373,51.095,50.965,51.09,13815,48.0724979939717,48.1268461498156,48.004397965072,48.1221366042485,14667.0202074462,0.0,1.0
2023-05-22,51.51,51.61,51.41,51.41,19763,48.5177384318818,48.6119293432231,48.4235475205405,48.4235475205405,20981.854532013,0.0,1.0
2023-05-23,51.12,51.47,51.12,51.32,20276,48.1503938776509,48.4800620673453,48.1503938776509,48.3387757003334,21526.4930674035,0.0,1.0
2023-05-24,51.06,51.225,51.015,51.14,19036,48.0938793308461,48.2492943345592,48.0514934207426,48.1692320599192,20210.0178551536,0.0,1.0
2023-05-25,50.97,51.14,50.97,51.14,10237,48.009107510639,48.1692320599192,48.009107510639,48.1692320599192,10868.3522159701,0.0,1.0
2023-05-26,51.54,51.64,51.15,51.15,8652,48.5459957052842,48.6401866166254,48.1786511510533,48.1786511510533,9185.59962611832,0.0,1.0
2023-05-30,51.3749,51.68,51.3642,51.68,19549,48.3904865106598,48.6778629811619,48.3804080831462,48.6778629811619,20754.656390544,0.0,1.0
2023-05-31,51.318,51.33,50.99,51.33,6442,48.3368918821066,48.3481947914675,48.0279456929073,48.3481947914675,6839.30106235023,0.0,1.0
2023-06-01,52.1117,52.1411,51.55,51.55,7895,49.0844851454221,49.1121772733565,48.5554147964183,48.5554147964183,8381.91274251089,0.0,1.0
2023-06-02,52.8,53.01,52.59,52.59,42876,49.732801188184,49.9306021020007,49.5350002743674,49.5350002743674,45520.3154842174,0.0,1.0
2023-06-05,52.74,52.79,52.61,52.61,13100,49.6762866413793,49.7233820970499,49.5538384566356,49.5538384566356,13907.9236132859,0.0,1.0
2023-06-06,53.0,53.09,52.63,52.65,4420,49.9211830108665,50.0059548310737,49.5726766389039,49.5915148211721,4692.59712753618,0.0,1.0
2023-06-07,52.7949,52.9801,52.77,52.94,20020,50.0398531981563,50.2153887292833,50.0162525786905,50.1773813059669,21122.2421819364,0.331089,1.0
2023-06-08,52.98,53.0756,52.66,52.66,8122,50.215293947679,50.305905161371,49.9119928139822,49.9119928139822,8569.17337670766,0.0,1.0
2023-06-09,53.32,53.44,53.09,53.09,14066,50.5375514022319,50.6512893273682,50.3195537123873,50.3195537123873,14840.4324940618,0.0,1.0
2023-06-12,53.32,53.38,53.17,53.17,3601,50.5375514022319,50.5944203648,50.3953789958115,50.3953789958115,3799.26044441323,0.0,1.0
2023-06-13,53.81,53.9599,53.79,53.88,9505,51.0019812632051,51.1440588880212,50.9830249423491,51.0683283862013,10028.3172796856,0.0,1.0
2023-06-14,53.898,54.044,53.7,53.7,16249,51.0853890749718,51.2237702172209,50.8977214984969,50.8977214984969,17143.6220386755,0.0,1.0
2023-06-15,54.5,54.5793,54.05,54.05,10992,51.6559743327389,51.7311361449331,51.2294571134777,51.2294571134777,11597.1871160762,0.0,1.0
2023-06-16,54.54,54.5999,54.48,54.56,59575,51.693886974451,51.7506611554149,51.6370180118828,51.7128432953071,62855.0238755674,0.0,1.0
2023-06-20,54.24,54.24,53.85,54.09,5416,51.4095421616102,51.4095421616102,51.0398939049172,51.2673697551899,5714.1889938745,0.0,1.0
2023-06-21,53.98,54.0386,53.89,53.91,6143,51.1631099904816,51.2186520105898,51.0778065466293,51.0967628674854,6481.21547071104,0.0,1.0
2023-06-22,53.6049,53.72,53.46,53.46,544246,50.8075841928263,50.9166778193529,50.6702456482242,50.6702456482242,574210.58034716,0.0,1.0
2023-06-23,52.85,52.85,52.6601,52.79,53814,50.0920778621147,50.0920778621147,49.9120875955865,50.0352088995465,56776.8401987375,0.0,1.0
2023-06-26,53.0817,53.2307,52.96,53.2307,7570,50.311686839232,50.4529114296096,50.196337626823,50.4529114296096,7986.78188397894,0.0,1.0
2023-06-27,53.3228,53.34,53.105,53.25,47902,50.5402052871517,50.5565077230879,50.3337709530293,50.4712042792357,50539.3429070488,0.0,1.0
2023-06-28,53.0067,53.065,52.84,52.84,5847,50.2406006360219,50.2958583113172,50.0825997016867,50.0825997016867,6168.91858330579,0.0,1.0
2023-06-29,53.0372,53.182,52.9001,52.98,21044,50.2695090253273,50.4067527883251,50.1395634458591,50.215293947679,22202.6206032302,0.0,1.0
2023-06-30,53.58,53.87,53.4,53.49,39100,50.7839835733606,51.0588502257733,50.6133766856561,50.6986801295083,41252.7307349506,0.0,1.0
2023-07-03,54.25,54.3553,54.15,54.15,10045,51.4190203220383,51.5188253513454,51.324238717758,51.324238717758,10598.0480877897,0.0,1.0
2023-07-05,54.16,54.29,54.13,54.28,34218,51.333716878186,51.4569329637504,51.305282396902,51.4474548033223,36101.9422068681,0.0,1.0
2023-07-06,53.4098,53.59,53.26,53.59,17895,50.6226652828756,50.7934617337886,50.4806824396637,50.7934617337886,18880.2459463412,0.0,1.0
2023-07-07,54.01,54.26,53.65,53.65,55155,51.1915444717656,51.4284984824663,50.8503306963567,50.8503306963567,58191.6717055295,0.0,1.0
2023-07-10,53.96,54.07,53.68,53.69,82826,51.1441536696255,51.2484134343338,50.8787651776408,50.8882433380688,87386.1553926605,0.0,1.0
2023-07-11,54.585,54.6299,54.22,54.32,37677,51.7365386963771,51.7790956366989,51.3905858407542,51.4853674450344,39751.384549891,0.0,1.0
2023-07-12,55.28,55.3584,55.01,55.01,15362,52.3952708461249,52.4695796238806,52.1393605145682,52.1393605145682,16207.7864335118,0.0,1.0
2023-07-13,55.72,55.84,55.35,55.35,21156,52.812309904958,52.9260478300943,52.4616179691211,52.4616179691211,22320.7869930592,0.0,1.0
2023-07-14,55.7,55.8,55.64,55.66,22778,52.793353584102,52.8881351883822,52.7364846215338,52.7554409423899,24032.0895314758,0.0,1.0
2023-07-17,56.02,56.069,55.76,55.76,15810,53.0966547177988,53.1430977038961,52.8502225466701,52.8502225466701,16680.4519928279,0.0,1.0
2023-07-18,55.956,56.035,55.875,55.91,12264,53.0359944910594,53.1108719584408,52.9592213915924,52.9923949530905,12939.2196862771,0.0,1.0
2023-07-19,55.85,56.0599,55.805,55.91,10494,52.9355259905223,53.1344725779066,52.8928742685962,52.9923949530905,11071.7687041579,0.0,1.0
2023-07-20,55.5848,56.03,55.58,56.03,15473,52.6841651759711,53.1061328782268,52.6796156589657,53.1061328782268,16324.8977662888,0.0,1.0
2023-07-21,55.8073,55.905,55.78,55.89,9283,52.8950542454947,52.9876558728765,52.8691788675262,52.9734386322344,9794.09461413163,0.0,1.0
2023-07-24,56.31,56.4122,55.8901,55.98,16417,53.3715213702115,53.4683881697859,52.9735334138387,53.0587420760867,17320.8716234191,0.0,1.0
2023-07-25,56.72,56.7845,56.49,56.51,33953,53.7601259477606,53.8212600825213,53.542128257916,53.561084578772,35822.3520880762,0.0,1.0
2023-07-26,56.35,56.505,56.03,56.03,23900,53.4094340119236,53.556345498558,53.1061328782268,53.1061328782268,25215.8635438701,0.0,1.0
2023-07-27,55.88,56.4,55.8224,56.4,18585,52.9639604718064,53.4568248140637,52.909366267741,53.4568248140637,19608.2353122521,0.0,1.0
2023-07-28,56.97,57.0,56.76,56.83,10723,53.9970799584612,54.0255144397453,53.7980385894727,53.8643857124688,11313.3767690761,0.0,1.0
2023-07-31,57.06,57.1879,56.84,57.02,114322,54.0823834023134,54.2036090741879,53.8738638728969,54.0444707606013,120616.232303863,0.0,1.0
2023-08-01,56.3,56.65,56.13,56.45,57892,53.3620432097835,53.6937788247644,53.2009144825071,53.5042156162039,61079.362856976,0.0,1.0
2023-08-02,55.06,55.52,55.06,55.48,30178,52.1867513167083,52.6227466963975,52.1867513167083,52.5848340546854,31839.5117166072,0.0,1.0
2023-08-03,55.24,55.47,55.21,55.27,17688,52.3573582044128,52.5753558942574,52.3289237231287,52.3857926856969,18661.849136568,0.0,1.0
2023-08-04,55.58,56.0,55.53,55.77,46495,52.6796156589657,53.0776983969427,52.6322248568255,52.8597007070981,49054.8776348217,0.0,1.0
2023-08-07,55.6095,55.7599,55.425,55.69,10635,52.7075762322283,52.8501277650658,52.5327041723313,52.7838754236739,11220.5317484962,0.0,1.0
2023-08-08,55.12,55.17,54.8822,55.17,11818,52.2436202792765,52.2910110814166,52.018229624298,52.2910110814166,12468.6642410651,0.0,1.0
2023-08-09,55.28,55.57,55.18,55.48,26942,52.3952708461249,52.6701374985376,52.3004892418446,52.5848340546854,28425.3470961903,0.0,1.0
2023-08-10,55.08,55.7299,55.05,55.42,13341,52.2057076375644,52.8216932837818,52.1772731562803,52.5279650921172,14075.5161313293,0.0,1.0
2023-08-11,54.9,55.1099,54.82,54.89,7194,52.0351007498599,52.2340473372442,51.9592754664357,52.0256225894319,7590.0804324101,0.0,1.0
2023-08-14,54.42,54.4826,54.2318,54.31,19833,51.5801490493147,51.6394823335941,51.4017700700593,51.4758892846064,20924.946513204,0.0,1.0
2023-08-15,54.18,54.41,54.18,54.36,12739,51.3526731990421,51.5706708888867,51.3526731990421,51.5232800867465,13440.3717859984,0.0,1.0
2023-08-16,53.58,54.34,53.58,53.98,44301,50.7839835733606,51.5043237658905,50.7839835733606,51.1631099904816,46740.0824626355,0.0,1.0
2023-08-17,53.83,54.5,53.83,54.5,15812,51.0209375840612,51.6559743327389,51.0209375840612,51.6559743327389,16682.562106932,0.0,1.0
2023-08-18,53.76,53.9109,53.59,53.6,10213,50.954590461065,51.0976159019239,50.7934617337886,50.8029398942166,10775.2976725333,0.0,1.0
2023-08-21,54.09,54.27,53.89,54.08,73364,51.2673697551899,51.4379766428943,51.0778065466293,51.2578915947618,77403.2055662127,0.0,1.0
2023-08-22,54.52,54.86,54.26,54.86,8041,51.6749306535949,51.9971881081478,51.4284984824663,51.9971881081478,8483.71375549203,0.0,1.0
2023-08-23,54.97,55.08,54.67,54.8792,7462,52.1014478728561,52.2057076375644,51.8171030600153,52.0153861761696,7872.8357223581,0.0,1.0
2023-08-24,54.83,55.3,54.74,55.3,25064,51.9687536268637,52.4142271669809,51.8834501830115,52.4142271669809,26443.9499524502,0.0,1.0
2023-08-25,55.02,55.06,54.63,54.94,22969,52.1488386749962,52.1867513167083,51.7791904183032,52.073013391572,24233.6054284164,0.0,1.0
2023-08-28,55.33,55.34,55.22,55.22,9528,52.442661648265,52.452139808693,52.3384018835567,52.3384018835567,10052.5835918826,0.0,1.0
2023-08-29,56.0,56.0,55.37,55.37,14287,53.0776983969427,53.0776983969427,52.4805742899771,52.4805742899771,15073.6001025637,0.0,1.0
2023-08-30,56.1,56.23,55.86,56.0,291832,53.172480001223,53.2956960867873,52.9450041509504,53.0776983969427,307899.40961233,0.0,1.0
2023-08-31,55.9,56.21,55.8193,56.14,48009,52.9829167926625,53.2767397659313,52.9064280380083,53.2103926429351,50652.2340116175,0.0,1.0
2023-09-01,56.03,56.45,55.98,56.37,93571,53.1061328782268,53.5042156162039,53.0587420760867,53.4283903327797,98722.7434168815,0.0,1.0
2023-09-05,56.07,56.27,55.95,56.27,12338,53.1440455199389,53.3336087284994,53.0303075948026,53.3336087284994,13017.2939081284,0.0,1.0
2023-09-06,55.86,56.0,55.73,55.95,8116,52.9450041509504,53.0776983969427,52.821788065386,53.0303075948026,8562.84303439538,0.0,1.0
2023-09-07,55.65,55.8,55.52,55.55,15399,52.7459627819618,52.8881351883822,52.6227466963975,52.6511811776816,16246.8235444375,0.0,1.0
2023-09-08,55.81,55.885,55.79,55.88,5997,52.8976133488102,52.9686995520204,52.8786570279542,52.9639604718064,6327.17714111251,0.0,1.0
2023-09-11,56.28,56.36,56.07,56.24,14588,53.3430868889274,53.4189121723516,53.1440455199389,53.3051742472153,15391.1722752292,0.0,1.0
2023-09-12,55.8,55.82,55.58,55.58,16703,52.8881351883822,52.9070915092383,52.6796156589657,52.6796156589657,17622.6179403039,0.0,1.0
2023-09-13,55.78,55.86,55.65,55.65,9238,52.8691788675262,52.9450041509504,52.7459627819618,52.7459627819618,9746.61704678961,0.0,1.0
2023-09-14,56.1029,56.2,55.97,56.08,9239,53.1752286677471,53.2672616055032,53.0492639156586,53.1535236803669,9747.67210384167,0.0,1.0
2023-09-15,55.9,56.19,55.9,56.19,52107,52.9829167926625,53.2577834450752,52.9829167926625,53.2577834450752,54975.857810897,0.0,1.0
2023-09-18,55.81,55.94,55.67,55.84,25876,52.8976133488102,53.0208294343746,52.7649191028179,52.9260478300943,27300.6562787106,0.0,1.0
2023-09-19,55.58,55.69,55.44,55.63,10941,52.6796156589657,52.7838754236739,52.5469214129733,52.7270064611058,11543.3792064219,0.0,1.0
2023-09-20,55.45,55.895,55.415,55.65,15529,52.5563995734013,52.9781777124485,52.5232260119032,52.7459627819618,16383.9809612033,0.0,1.0
2023-09-21,54.425,54.62,54.4,54.54,28431,51.5848881295287,51.7697122578752,51.5611927284586,51.693886974451,29996.327046685,0.0,1.0
2023-09-22,54.73,55.01,54.73,55.01,18928,51.8739720225835,52.1393605145682,51.8739720225835,52.1393605145682,19970.1198811035,0.0,1.0
2023-09-25,54.81,54.83,54.5454,54.67,8246,51.9497973060077,51.9687536268637,51.6990051810821,51.8171030600153,8700.0004511612,0.0,1.0
2023-09-26,54.1,54.373,54.0301,54.35,8385,51.2768479156179,51.535601695303,51.210595574226,51.5138019263185,8846.65338139542,0.0,1.0
2023-09-27,54.38,54.53,54.1001,54.53,15378,51.5422364076026,51.684408814023,51.2769426972222,51.684408814023,16224.6673463445,0.0,1.0
2023-09-28,54.7,54.7,54.18,54.205,5304,51.8455375412994,51.8455375412994,51.3526731990421,51.3763686001121,5596.02260404548,0.0,1.0
2023-09-29,54.6,55.05,54.5,55.04,19929,51.7507559370192,52.1772731562803,51.6559743327389,52.1677949958523,21026.2319902003,0.0,1.0
2023-10-02,54.45,54.47,54.1801,54.42,41150,51.6085835305988,51.6275398514548,51.3527679806464,51.5801490493147,43415.5976916424,0.0,1.0
2023-10-03,53.9069,54.25,53.8,54.09,13665,51.0938246377527,51.4190203220383,50.9925031027771,51.2673697551899,14417.3546161918,0.0,1.0
2023-10-04,53.85,53.965,53.525,53.8,15932,51.0398939049172,51.1488927498395,50.7318536910064,50.9925031027771,16809.1689531773,0.0,1.0
2023-10-05,53.8865,53.9,53.63,53.72,9233,51.0744891904795,51.0872847070574,50.8313743755007,50.9166778193529,9741.3417615294,0.0,1.0
2023-10-06,54.3599,54.51,53.72,53.83,17039,51.5231853051423,51.6654524931669,50.9166778193529,51.0209375840612,17977.1171097909,0.0,1.0
2023-10-09,53.9009,54.03,53.53,53.65,14594,51.0881377414959,51.2105007926217,50.7365927712204,50.8503306963567,15397.5026175414,0.0,1.0
2023-10-10,54.5401,54.695,54.09,54.25,25890,51.6939817560553,51.8407984610854,51.2673697551899,51.4190203220383,27315.4270774392,0.0,1.0
2023-10-11,54.63,54.76,54.54,54.76,15323,51.7791904183032,51.9024065038676,51.693886974451,51.9024065038676,16166.6392084821,0.0,1.0
2023-10-12,54.445,54.82,54.2602,54.79,16508,51.6038444503848,51.9592754664357,51.4286880456748,51.9308409851516,17416.8818151551,0.0,1.0
2023-10-13,53.77,54.53,53.77,54.4,226198,50.964068621493,51.684408814023,50.964068621493,51.5611927284586,238651.795058424,0.0,1.0
2023-10-16,54.21,54.3099,53.8562,54.14,7646,51.3811076803262,51.4757945030021,51.0457703643826,51.31476055733,8066.96621993433,0.0,1.0
2023-10-17,54.0254,54.27,53.96,54.27,2909,51.2061408388248,51.4379766428943,51.1441536696255,51.4379766428943,3069.16096439825,0.0,1.0
2023-10-18,52.93,53.45,52.93,53.45,20069,50.1679031455389,50.6607674877962,50.1679031455389,50.6607674877962,21173.9399774866,0.0,1.0
2023-10-19,52.84,53.22,52.84,52.9513,13074,50.0825997016867,50.4427697979516,50.0825997016867,50.1880916272506,13793.8158984334,0.0,1.0
2023-10-20,52.3343,52.54,52.301,52.54,24765,49.6032891288414,49.7982548888459,49.5717268546161,49.7982548888459,26128.4878938888,0.0,1.0
2023-10-23,52.1642,52.31,51.51,52.03,17434,49.4420656199607,49.5802571990013,48.8220043647593,49.3148687070166,18393.8646453486,0.0,1.0
2023-10-24,52.87,52.88,52.55,52.55,9423,50.1110341829707,50.1205123433988,49.8077330492739,49.8077330492739,9941.80260141791,0.0,1.0
2023-10-25,52.155,52.45,52.1372,52.45,17365,49.4333457123669,49.7129514449937,49.416474586805,49.7129514449937,18321.0657087575,0.0,1.0
2023-10-26,51.71,51.86,51.5801,51.71,18788,49.0115675733198,49.1537399797402,48.8884462693597,49.0115675733198,19822.4118938172,0.0,1.0
2023-10-27,51.7308,52.15,51.67,52.15,9448,49.0312821470101,49.4286066321529,48.9736549316077,49.4286066321529,9968.17902771902,0.0,1.0
2023-10-30,52.405,52.51,52.22,52.51,48756,49.6702997230676,49.7698204075618,49.4949537551491,49.7698204075618,51440.3616294949,0.0,1.0
2023-10-31,52.0199,52.06,51.73,51.93,20985,49.3052957649843,49.3433031883007,49.0305238941758,49.2200871027364,22140.3722371596,0.0,1.0
2023-11-01,52.5265,52.5265,52.03,52.03,46600,49.7854593722681,49.7854593722681,49.3148687070166,49.3148687070166,49165.6586252864,0.0,1.0
2023-11-02,53.4885,53.5299,53.2418,53.34,13785,50.6972584054441,50.7364979896161,50.4634321876847,50.5565077230879,14543.9614624372,0.0,1.0
2023-11-03,54.6015,54.83,54.01,54.01,137674,51.7521776610834,51.9687536268637,51.1915444717656,51.1915444717656,145253.924583212,0.0,1.0
2023-11-06,54.9948,55.28,54.8501,55.28,12931,52.1249537107176,52.3952708461249,51.9878047293241,52.3952708461249,13642.942739991,0.0,1.0
2023-11-07,55.02,55.21,54.6701,54.94,58832,52.1488386749962,52.3289237231287,51.8171978416196,52.073013391572,62071.1164858982,0.0,1.0
2023-11-08,54.99,55.061,54.79,55.02,7040,52.1204041937121,52.1876991327511,51.9308409851516,52.1488386749962,7427.60164639521,0.0,1.0
2023-11-09,54.3344,54.91,54.31,54.91,36071,51.4990159960508,52.0445789102879,51.4758892846064,52.0445789102879,38056.962924307,0.0,1.0
2023-11-10,54.85,55.07,54.37,54.37,30343,51.9877099477198,52.1962294771363,51.5327582471746,51.5327582471746,32013.5961301946,0.0,1.0
2023-11-13,54.5886,54.7,54.38,54.48,29797,51.7399508341312,51.8455375412994,51.5422364076026,51.6370180118828,31437.5349797781,0.0,1.0
2023-11-14,55.8196,55.95,55.42,55.42,19731,52.9067123828211,53.0303075948026,52.5279650921172,52.5279650921172,20817.3306938954,0.0,1.0
2023-11-15,55.965,56.0899,55.7,55.84,33752,53.0445248354446,53.1629070591907,52.793353584102,52.9260478300943,35610.2856206152,0.0,1.0
2023-11-16,55.9041,56.02,55.7853,55.85,10476,52.986802838438,53.0966547177988,52.874202292553,52.9355259905223,11052.777677221,0.0,1.0
2023-11-17,56.32,56.34,56.0801,56.09,62601,53.3809995306395,53.3999558514956,53.1536184619712,53.163001840795,66047.6265150549,0.0,1.0
2023-11-20,56.801,56.9299,56.55,56.55,113058,53.8368990472276,53.9590725351448,53.5989972204841,53.5989972204841,119282.640190078,0.0,1.0
2023-11-21,56.5879,56.83,56.52,56.83,20246,53.6349194485063,53.8643857124688,53.5705627392,53.8643857124688,21360.6850756985,0.0,1.0
2023-11-22,56.4409,56.59,56.3101,56.59,44110,53.4955904902144,53.6369098621962,53.3716161518158,53.6369098621962,46538.5665656949,0.0,1.0
2023-11-24,56.7372,56.8246,56.694,56.694,5446,53.7764283836968,53.8592675058377,53.7354827306477,53.7354827306477,5745.84070543583,0.0,1.0
2023-11-27,56.67,56.7435,56.53,56.66,11327,53.7127351456204,53.7823996247664,53.5800408996281,53.7032569851924,11950.6312285112,0.0,1.0
2023-11-28,57.0,57.0743,56.8601,56.97,12816,54.0255144397453,54.0959371717255,53.8929149753572,53.9970799584612,13521.6111790058,0.0,1.0
2023-11-29,56.96,57.2757,56.96,57.13,57319,53.9876017980332,54.2868273227459,53.9876017980332,54.1487305253096,60474.8151661544,0.0,1.0
2023-11-30,56.87,57.06,56.73,57.06,197607,53.9022983541809,54.0823834023134,53.7696041081886,54.0823834023134,208486.658883412,0.0,1.0
2023-12-01,57.521,57.59,56.87,56.88,53429,54.5193265980454,54.5847259049988,53.9022983541809,53.911776514609,56370.6432337002,0.0,1.0
2023-12-04,56.94,57.3089,56.87,57.15,25259,53.9686454771771,54.318294815367,53.9022983541809,54.1676868461657,26649.6860775989,0.0,1.0
2023-12-05,56.91,57.0,56.75,56.82,53301,53.940210995893,54.0255144397453,53.7885604290446,53.8549075520408,56235.5959310385,0.0,1.0
2023-12-06,56.845,57.23,56.845,57.23,72026,53.8786029531109,54.2435121295899,53.8786029531109,54.2435121295899,75991.5392305768,0.0,1.0
2023-12-07,57.16,57.265,57.06,57.16,12829,54.1771650065937,54.2766856910879,54.0823834023134,54.1771650065937,13535.3269206824,0.0,1.0
2023-12-08,56.73,56.9361,56.69,56.82,22513,53.7696041081886,53.9649489946102,53.7316914664765,53.8549075520408,23752.499412684,0.0,1.0
2023-12-11,57.0,57.0275,56.73,56.81,42996,54.0255144397453,54.0515793809223,53.7696041081886,53.8454293916128,45363.2330097171,0.0,1.0
2023-12-12,56.9,57.04,56.6321,56.84,40548,53.930732835465,54.0634270814574,53.6768129175982,53.8738638728969,42780.4533463115,0.0,1.0
2023-12-13,57.7718,57.775,56.66,56.84,17669,54.7570388615803,54.7600718729172,53.7032569851924,53.8738638728969,18641.8030525791,0.0,1.0
2023-12-14,58.53,58.6599,58.04,58.18,48125,55.4756729852332,55.5987942891932,55.0112431242599,55.1439373702523,50774.6206296547,0.0,1.0
2023-12-15,57.74,58.56,57.74,58.56,35283,54.7268983114192,55.5041074665172,54.7268983114192,55.5041074665172,37225.5779672957,0.0,1.0
2023-12-18,57.94,57.96,57.71,57.96,18466,54.9164615199797,54.9354178408357,54.6984638301351,54.9354178408357,19482.6835230588,0.0,1.0
2023-12-19,57.95,58.17,57.92,57.92,48896,54.9259396804077,55.1344592098243,54.8975051991236,54.8975051991236,51588.0696167812,0.0,1.0
2023-12-20,55.74,56.44,55.72,56.43,110563,53.9925304414557,54.6705851832752,53.9731574488323,54.6608986869635,114141.374179199,1.2252,1.0
2023-12-21,56.7,56.8014,56.57,56.71,15235,54.9224340873796,55.0206551599803,54.7965096353274,54.9321205836913,15728.0811448685,0.0,1.0
2023-12-22,56.99,57.13,56.865,56.95,44549,55.2033424804191,55.338953428783,55.0822612765228,55.1645964951723,45990.8294665408,0.0,1.0
2023-12-26,57.2,57.28,57.125,57.28,34218,55.406758902965,55.4842508734586,55.3341101806272,55.4842508734586,35325.4664007293,0.0,1.0
2023-12-27,57.41,57.61,57.26,57.55,80153,55.6101753255108,55.803905251745,55.4648778808352,55.7457862738747,82747.1537909188,0.0,1.0
2023-12-28,57.63,57.89,57.61,57.66,30174,55.8232782443684,56.0751271484728,55.803905251745,55.8523377333035,31150.5822425509,0.0,1.0
2023-12-29,57.81,57.9799,57.66,57.85,142186,55.9976351779791,56.162208750315,55.8523377333035,56.036381163226,146787.853341928,0.0,1.0
2024-01-02,57.1814,57.48,57.03,57.48,68990,55.3887420198252,55.6779807996928,55.242088465666,55.6779807996928,71222.8630249084,0.0,1.0
2024-01-03,57.1897,57.35,57.02,57.03,60884,55.3967818117639,55.5520563476406,55.2324019693543,55.242088465666,62854.5121381146,0.0,1.0
2024-01-04,56.98,57.2799,56.85,57.07,147629,55.1936559841074,55.4841540084955,55.0677315320552,55.2808344509128,152407.016169071,0.0,1.0
2024-01-05,57.39,57.5699,57.2058,57.28,11301,55.5908023328874,55.765062401535,55.4123770708258,55.4842508734586,11666.7571393606,0.0,1.0
2024-01-08,57.61,57.61,57.063,57.09,20675,55.803905251745,55.803905251745,55.2740539034946,55.3002074435362,21344.1468769384,0.0,1.0
2024-01-09,57.03,57.04,56.935,57.0,11683,55.242088465666,55.2517749619777,55.1500667507047,55.2130289767308,12061.1205786346,0.0,1.0
2024-01-10,57.01,57.1021,56.8806,57.02,28156,55.2227154730425,55.3119281040734,55.0973722107691,55.2324019693543,29067.2696235588,0.0,1.0
2024-01-11,57.22,57.28,56.885,57.22,35460,55.4261318955884,55.4842508734586,55.1016342691462,55.4261318955884,36607.663760882,0.0,1.0
2024-01-12,57.27,57.59,57.2001,57.55,29176,55.4745643771469,55.7845322591216,55.4068557679281,55.7457862738747,30120.2819483219,0.0,1.0
2024-01-16,56.41,56.65,56.2285,56.65,14142,54.6415256943401,54.8740016058211,54.4657157862826,54.8740016058211,14599.7061733332,0.0,1.0
2024-01-17,55.7,55.7,55.41,55.51,14767,53.9537844562089,53.9537844562089,53.6728760631694,53.7697410262865,15244.9343135066,0.0,1.0
2024-01-18,55.84,55.86,55.61,55.7,22831,54.0893954045728,54.1087683971962,53.8666059894035,53.9537844562089,23569.9258692808,0.0,1.0
2024-01-19,56.2,56.27,55.75,55.97,39198,54.4381092717943,54.5059147459762,54.0022169377674,54.215319856625,40466.6442216315,0.0,1.0
2024-01-22,56.28,56.36,56.1689,56.2,23717,54.5156012422879,54.5930932127816,54.4079842682649,54.4381092717943,24484.6012807907,0.0,1.0
2024-01-23,55.86,55.9572,55.76,55.81,36974,54.1087683971962,54.202921141346,54.0119034340792,54.0603359156377,38170.6644076383,0.0,1.0
2024-01-24,56.4,56.8,56.39,56.8,27369,54.6318391980284,55.0192990504967,54.6221527017167,55.0192990504967,28254.7983494524,0.0,1.0
2024-01-25,56.36,56.5,56.2992,56.5,34402,54.5930932127816,54.7287041611455,54.5341993152064,54.7287041611455,35515.4215651964,0.0,1.0
2024-01-26,56.5757,56.69,56.49,56.55,30516,54.8020309382251,54.9127475910679,54.7190176648338,54.777136642704,31503.6510808538,0.0,1.0
2024-01-29,56.7088,56.77,56.5101,56.75,33032,54.9309582041339,54.9902395615616,54.7384875224203,54.9708665689382,34101.0814819362,0.0,1.0
2024-01-30,56.75,56.81,56.42,56.53,74930,54.9708665689382,55.0289855468084,54.6512121906518,54.7577636500806,77355.111269117,0.0,1.0
2024-01-31,56.74,57.1492,56.7,56.87,15419,54.9611800726265,55.3575515017015,54.9224340873796,55.0871045246786,15918.0363093356,0.0,1.0
2024-02-01,57.06,57.16,56.85,56.98,50753,55.2711479546011,55.3680129177182,55.0677315320552,55.1936559841074,52395.6220771587,0.0,1.0
2024-02-02,56.84,56.92,56.6301,56.83,7983,55.0580450357435,55.1355370062372,54.8547254781608,55.0483585394318,8241.36998880772,0.0,1.0
2024-02-05,56.7045,56.87,56.51,56.74,11028,54.9267930107199,55.0871045246786,54.7383906574572,54.9611800726265,11384.9214877329,0.0,1.0
2024-02-06,57.7353,57.7353,57.4,57.44,32864,55.9252770505307,55.9252770505307,55.6004888291991,55.639234814446,33927.6441578575,0.0,1.0
2024-02-07,57.8105,57.88,57.71,57.73,11792,55.9981195027947,56.0654406521611,55.900770214862,55.9201432074855,12173.6483662809,0.0,1.0
2024-02-08,57.55,57.7,57.49,57.7,15567,55.7457862738747,55.8910837185503,55.6876672960045,55.8910837185503,16070.8263329287,0.0,1.0
2024-02-09,57.63,57.63,57.275,57.44,17229,55.8232782443684,55.8232782443684,55.4794076253028,55.639234814446,17786.617003278,0.0,1.0
2024-02-12,57.53,57.705,57.24,57.24,23278,55.7264132812513,55.8959269667062,55.4455048882118,55.4455048882118,24031.3930351329,0.0,1.0
2024-02-13,56.51,56.91,56.395,56.89,21508,54.7383906574572,55.1258505099255,54.6269959498726,55.1064775173021,22204.1069421616,0.0,1.0
2024-02-14,57.44,57.45,57.19,57.19,15444,55.639234814446,55.6489213107577,55.3970724066533,55.3970724066533,15943.8454349425,0.0,1.0
2024-02-15,57.79,57.79,57.6,57.62,6885,55.9782621853557,55.9782621853557,55.7942187554333,55.8135917480567,7107.83319215096,0.0,1.0
2024-02-16,57.985,58.15,57.9,58.01,50957,56.167148863434,56.3269760525772,56.0848136447845,56.1913651042133,52606.2245421113,0.0,1.0
2024-02-20,58.25,58.36,58.08,58.3,20668,56.4238410156942,56.530392475123,56.2591705783952,56.4722734972528,21336.9203217685,0.0,1.0
2024-02-21,58.14,58.228,57.9701,58.19,20978,56.3172895562655,56.4025307238085,56.1527159839296,56.365722037824,21656.9534792945,0.0,1.0
2024-02-22,58.56,58.625,58.4723,58.62,22273,56.7241224013572,56.7870846273833,56.6391718287035,56.7822413792274,22993.8661857339,0.0,1.0
2024-02-23,58.54,58.83,58.3214,58.53,230638,56.7047494087337,56.9856578017733,56.4930025993598,56.695062912422,238102.604469327,0.0,1.0
2024-02-26,58.79,58.85,58.555,58.62,122301,56.9469118165264,57.0050307943967,56.7192791532013,56.7822413792274,126259.274834169,0.0,1.0
2024-02-27,58.65,58.71,58.59,58.64,21566,56.8113008681625,56.8694198460328,56.7531818902923,56.8016143718508,22263.9841135697,0.0,1.0
2024-02-28,58.17,58.29,58.02,58.29,57884,56.3463490452006,56.4625870009411,56.201051600525,56.4625870009411,59757.4170652819,0.0,1.0
2024-02-29,58.22,58.41,58.18,58.41,29475,56.3947815267591,56.5788249566816,56.3560355415123,56.5788249566816,30428.9590905809,0.0,1.0
2024-03-01,58.88,58.98,58.56,58.71,94219,57.0340902833318,57.1309552464489,56.7241224013572,56.8694198460328,97268.4002224068,0.0,1.0
2024-03-04,58.68,58.826,58.68,58.73,67847,56.8403603570976,56.9817832032486,56.8403603570976,56.8887928386562,70042.8698021592,0.0,1.0
2024-03-05,58.57,58.76,58.51,58.68,19044,56.7338088976689,56.9178523275913,56.6756899197986,56.8403603570976,19660.3595223417,0.0,1.0
2024-03-06,58.98,59.05,58.77,58.77,14456,57.1309552464489,57.1987607206308,56.927538823903,56.927538823903,14923.8687909563,0.0,1.0
2024-03-07,59.26,59.2686,58.915,58.96,34300,57.4021771431767,57.4105075300047,57.0679930204228,57.1115822538254,35410.1203327201,0.0,1.0
2024-03-08,59.1,59.23,58.95,59.12,19441,57.2471932021894,57.3731176542415,57.1018957575137,57.2665661948128,20070.2084369799,0.0,1.0
2024-03-11,58.91,59.01,58.81,58.81,12714,57.0631497722669,57.160014735384,56.9662848091498,56.9662848091498,13125.4889186648,0.0,1.0
2024-03-12,59.12,59.2599,58.8168,58.97,16353,57.2665661948128,57.4020802782135,56.9728716266418,57.1212687501372,16882.2652420108,0.0,1.0
2024-03-13,58.62,58.68,58.505,58.62,17190,56.7822413792274,56.8403603570976,56.6708466716428,56.7822413792274,17746.3547673311,0.0,1.0
2024-03-14,58.28,58.68,58.19,58.67,17862,56.4529005046294,56.8403603570976,56.365722037824,56.8306738607859,18440.1040636456,0.0,1.0
2024-03-15,58.44,58.605,58.3301,58.58,70200,56.6078844456167,56.7677116347598,56.501429851151,56.7434953939806,72472.0247042842,0.0,1.0
2024-03-18,58.57,58.765,58.46,58.71,23902,56.7338088976689,56.9226955757472,56.6272574382401,56.8694198460328,24675.5888102821,0.0,1.0
2024-03-19,58.37,58.475,58.185,58.4,18726,56.5400789714347,56.6417871827077,56.3608787896681,56.5691384603698,19332.0674446215,0.0,1.0
2024-03-20,58.72,58.8151,58.21,58.24,35564,56.8791063423445,56.9712249222688,56.3850950304474,56.4141545193825,36715.0297234069,0.0,1.0
2024-03-21,58.95,59.15,58.94,59.15,26058,57.1018957575137,57.2956256837479,57.092209261202,57.2956256837479,26901.3678026245,0.0,1.0
2024-03-22,58.659,58.7599,58.6101,58.75,14939,56.8200187148431,56.9177554626282,56.7726517478788,56.9081658312796,15422.5010976824,0.0,1.0
2024-03-25,58.85,58.9699,58.77,58.77,14941,57.0050307943967,57.121171885174,56.927538823903,56.927538823903,15424.5658277309,0.0,1.0
2024-03-26,58.4,58.6292,58.4,58.61,16204,56.5691384603698,56.7911529558342,56.5691384603698,56.7725548829157,16728.4428533935,0.0,1.0
2024-03-27,58.8299,58.8299,58.67,58.72,6548,56.9855609368101,56.9855609368101,56.8306738607859,56.8791063423445,6759.92617896942,0.0,1.0
2024-03-28,58.85,59.0,58.75,58.75,11392,57.0050307943967,57.1503282390723,56.9081658312796,56.9081658312796,11760.7023565699,0.0,1.0
2024-04-01,59.1,59.4199,58.9601,59.22,17385,57.2471932021894,57.5570642192009,57.1116791187886,57.3634311579298,17947.6659470653,0.0,1.0
2024-04-02,59.1199,59.2099,59.06,59.14,16617,57.2664693298496,57.353647796655,57.2084472169425,57.2859391874362,17154.8096084201,0.0,1.0
2024-04-03,59.5036,59.595,59.2,59.2,19586,57.6381401933298,57.7266747696189,57.3440581653064,57.3440581653064,20219.9013655002,0.0,1.0
2024-04-04,59.33,59.9987,59.23,59.85,14018,57.4699826173586,58.1177186257225,57.3731176542415,57.9736804255674,14471.6929103227,0.0,1.0
2024-04-05,59.56,59.61,59.24,59.24,23475,57.6927720325279,57.7412045140864,57.3828041505532,57.3828041505532,24234.7689449156,0.0,1.0
2024-04-08,59.81,59.85,59.69,59.69,16234,57.9349344403206,57.9736804255674,57.8186964845801,57.8186964845801,16759.4138041218,0.0,1.0
2024-04-09,60.22,60.24,59.9866,60.23,19111,58.3320807891005,58.351453781724,58.1059979651853,58.3417672854123,19729.5279789683,0.0,1.0
2024-04-10,59.43,59.44,59.229,59.44,14979,57.5668475804757,57.5765340767874,57.3721490046104,57.5765340767874,15463.7956986535,0.0,1.0
2024-04-11,59.66,59.83,59.4034,59.55,31447,57.7896369956449,57.954307432944,57.5410815002865,57.6830855362162,32464.7829184563,0.0,1.0
2024-04-12,58.74,59.2457,58.585,59.04,23466,56.8984793349679,57.3883254534509,56.7483386421364,57.1890742243191,24225.4776596971,0.0,1.0
2024-04-15,58.32,58.78,58.215,58.78,41442,56.4916464898762,56.9372253202147,56.3899382786033,56.9372253202147,42783.2713361104,0.0,1.0
2024-04-16,57.46,57.71,57.43,57.53,44989,55.6586078070694,55.900770214862,55.6295483181342,55.7264132812513,46445.0700772228,0.0,1.0
2024-04-17,57.7503,58.0985,57.65,57.96,14474,55.9398067949982,56.2770905965719,55.8426512369918,56.1429326226547,14942.4513613933,0.0,1.0
2024-04-18,58.23,58.39,58.0411,58.15,12151,56.4044680230708,56.5594519640581,56.2214901077427,56.3269760525772,12544.2674099966,0.0,1.0
2024-04-19,57.74,57.97,57.7376,57.82,118323,55.9298297037972,56.1526191189664,55.9275049446824,56.0073216742908,122152.526767593,0.0,1.0
2024-04-22,58.0189,58.13,57.67,57.7,10065,56.1999860859307,56.3076030599538,55.8620242296152,55.8910837185503,10390.7539693536,0.0,1.0
2024-04-23,58.5505,58.61,58.2,58.2,16689,56.714920229861,56.7725548829157,56.3754085341357,56.3754085341357,17229.1398901681,0.0,1.0
2024-04-24,58.62,58.79,58.5285,58.79,17813,56.7822413792274,56.9469118165264,56.6936099379753,56.9469118165264,18389.5181774561,0.0,1.0
2024-04-25,58.77,58.838,58.23,58.23,21781,56.927538823903,56.9934069988226,56.4044680230708,56.4044680230708,22485.9425937894,0.0,1.0
2024-04-26,59.25,59.47,59.13,59.13,27382,57.392490646865,57.6055935657225,57.2762526911245,57.2762526911245,28268.2190947679,0.0,1.0
2024-04-29,59.93,59.97,59.635,59.67,39716,58.051172396061,58.0899183813079,57.7654207548657,57.7993234919567,41001.4093042073,0.0,1.0
2024-04-30,59.47,59.74,59.42,59.53,47778,57.6055935657225,57.8671289661386,57.557161084164,57.6637125435928,49324.336129933,0.0,1.0
2024-05-01,59.61,59.86,59.39,59.54,54566,57.7412045140864,57.9833669218791,57.5281015952289,57.6733990399045,56332.029914729,0.0,1.0
2024-05-02,60.6,60.67,59.85,60.06,28060,58.7001676489454,58.7679731231274,57.9736804255674,58.1770968481132,28968.1625812282,0.0,1.0
2024-05-03,60.91,60.91,60.6,60.71,37350,59.0004490346083,59.0004490346083,58.7001676489454,58.8067191083742,38558.8336567666,0.0,1.0
2024-05-06,60.5811,60.98,60.51,60.98,72607,58.6818601709163,59.0682545087903,58.6129891821401,59.0682545087903,74956.9273177203,0.0,1.0
2024-05-07,60.23,60.3699,60.0801,60.23,24714,58.3417672854123,58.477281368813,58.1965667056998,58.3417672854123,25513.8692099954,0.0,1.0
2024-05-08,60.25,60.28,60.01,60.01,38201,58.3611402780357,58.3901997669708,58.1286643665547,58.1286643665547,39437.3762924268,0.0,1.0
2024-05-09,60.18,60.18,59.84,59.84,16968,58.2933348038537,58.2933348038537,57.9639939292557,57.9639939292557,17517.1697319415,0.0,1.0
2024-05-10,59.85,60.175,59.83,60.14,9189,57.9736804255674,58.2884915556979,57.954307432944,58.2545888186069,9486.40220808644,0.0,1.0
2024-05-13,60.05,60.41,59.9796,60.41,23704,58.1674103518015,58.516124219023,58.0992174177671,58.516124219023,24471.1805354751,0.0,1.0
2024-05-14,60.4,60.4,60.19,60.19,11937,58.5064377227113,58.5064377227113,58.3030213001654,58.3030213001654,12323.3412948012,0.0,1.0
2024-05-15,61.1,61.1,60.62,60.8,8845,59.1844924645308,59.1844924645308,58.7195406415688,58.8938975751796,9131.26863973496,0.0,1.0
2024-05-16,61.23,61.3169,61.12,61.18,17587,59.310416916583,59.3945925695317,59.2038654571542,59.2619844350244,18156.2036819693,0.0,1.0
2024-05-17,61.69,61.72,61.37,61.37,31183,59.7559957469215,59.7850552358566,59.4460278649469,59.4460278649469,32192.238552047,0.0,1.0
2024-05-20,61.71,61.7786,61.56,61.56,10972,59.7753687395449,59.8418181042432,59.6300712948693,59.6300712948693,11327.1090463733,0.0,1.0
2024-05-21,61.3064,61.38,61.275,61.36,12426,59.3844217484044,59.4557143612586,59.3540061499857,59.4363413686352,12828.1677916729,0.0,1.0
2024-05-22,61.19,61.3653,61.0675,61.29,13375,59.2716709313361,59.4414752116804,59.1530113515177,59.3685358944532,13807.8821997123,0.0,1.0
2024-05-23,60.51,61.1692,60.51,61.14,24924,58.6129891821401,59.2515230190078,58.6129891821401,59.2232384497776,25730.6658650937,0.0,1.0
2024-05-24,61.0,61.0492,60.84,60.97,9868,59.0876275014137,59.1352850632673,58.9326435604264,59.0585680124786,10187.3780595709,0.0,1.0
2024-05-28,61.05,61.21,60.92,61.15,19844,59.1360599829722,59.2910439239596,59.0101355309201,59.2329249460893,20486.2515417638,0.0,1.0
2024-05-29,60.57,60.663,60.53,60.58,18148,58.6711081600103,58.7611925757092,58.6323621747635,58.680794656322,18735.360460589,0.0,1.0
2024-05-30,60.52,60.6099,60.3501,60.4,13867,58.6226756784518,58.709757280294,58.4581021061159,58.5064377227113,14315.8057916568,0.0,1.0
2024-05-31,60.2626,60.4,59.9,60.32,48722,58.3733452633884,58.5064377227113,58.0221129071259,58.4289457522176,50298.888712851,0.0,1.0
2024-06-03,60.64,60.92,60.36,60.9,32663,58.7389136341923,59.0101355309201,58.4676917374644,58.9907625382966,33720.1387879777,0.0,1.0
2024-06-04,59.3,59.39,59.12,59.31,11000,57.4409231284235,57.5281015952289,57.2665661948128,57.4506096247352,11356.0152670531,0.0,1.0
2024-06-05,60.1,60.1,59.68,59.68,14283,58.2158428333601,58.2158428333601,57.8090099882684,57.8090099882684,14745.2696417563,0.0,1.0
2024-06-06,60.295,60.3645,60.1,60.3558,25425,58.4047295114384,58.4720506608047,58.2158428333601,58.4636234090135,26247.8807422568,0.0,1.0
2024-06-07,60.01,60.34,60.01,60.32,10156,58.1286643665547,58.448318744841,58.1286643665547,58.4289457522176,10484.6991865628,0.0,1.0
2024-06-10,60.61,60.64,60.28,60.28,10162,58.7098541452571,58.7389136341923,58.3901997669708,58.3901997669708,10490.8933767085,0.0,1.0
2024-06-11,60.28,60.28,59.985,60.14,508097,58.6358996832165,58.6358996832165,58.3489456286951,58.4997180980199,522343.603926431,0.253652,1.0
2024-06-12,60.82,61.05,60.7082,60.84,20825,59.1611715118319,59.3848984017977,59.0524207887963,59.1806260240029,21408.91513189,0.0,1.0
2024-06-13,60.59,60.83,60.26,60.81,8425,58.9374446218661,59.1708987679174,58.6164451710456,59.1514442557464,8661.22977124483,0.0,1.0
2024-06-14,60.9,60.9,60.55,60.67,17981,59.2389895605157,59.2389895605157,58.8985355975242,59.0152626705499,18485.1718120775,0.0,1.0
2024-06-17,61.2,61.44,60.8601,61.01,59930,59.5308072430798,59.7642613891311,59.2001778087347,59.3459893774559,61610.3857793119,0.0,1.0
2024-06-18,61.51,61.57,61.1629,61.29,14179,59.8323521817294,59.8907157182422,59.4947191230027,59.618352547849,14576.566994241,0.0,1.0
2024-06-20,61.14,61.32,60.91,61.32,25360,59.472443706567,59.6475343161054,59.2487168166011,59.6475343161054,26071.0726408034,0.0,1.0
2024-06-21,61.207,61.2953,61.16,61.26,7601,59.5376163223396,59.6235079935743,59.4918982187379,59.5891707795926,7814.12551824712,0.0,1.0
2024-06-24,61.105,61.36,61.052,61.19,41029,59.4383983102678,59.6864433404473,59.3868438530148,59.5210799869943,42179.4179566058,0.0,1.0
2024-06-25,60.9155,61.01,60.76,61.01,24965,59.2540668074482,59.3459893774559,59.1028079753191,59.3459893774559,25664.9971797183,0.0,1.0
2024-06-26,60.74,60.89,60.7198,60.84,5394,59.0833534631481,59.2292623044302,59.0637044058555,59.1806260240029,5545.24313188067,0.0,1.0
2024-06-27,60.8583,60.98,60.751,60.98,61505,59.1984269026393,59.3168076091994,59.0940534448422,59.3168076091994,63229.5474279422,0.0,1.0
2024-06-28,61.1148,61.4199,61.04,61.38,12837,59.4479310212316,59.7447096043993,59.3751711457123,59.7058978526183,13196.9384656938,0.0,1.0
2024-07-01,61.2902,61.535,61.27,61.5,11655,59.6185470929707,59.8566703219431,59.5988980356781,59.8226249256439,11981.7961998645,0.0,1.0
2024-07-02,61.38,61.38,61.0912,61.11,12322,59.7058978526183,59.7058978526183,59.4249746968699,59.4432619383106,12667.4983075702,0.0,1.0
2024-07-03,61.9003,61.95,61.66,61.66,23366,60.2120069867453,60.2603514494901,59.9782610230114,59.9782610230114,24021.1625916803,0.0,1.0
2024-07-05,62.36,62.485,62.1616,62.3,23646,60.6591689489944,60.7807596500628,60.4661801882586,60.6008054124815,24309.0135514368,0.0,1.0
2024-07-08,62.2846,62.4499,62.19,62.4,90042,60.5858254381099,60.7466169812028,60.4938055955414,60.6980779733363,92566.70042284,0.0,1.0
2024-07-09,62.41,62.41,62.17,62.31,10989,60.7078052294217,60.7078052294217,60.4743510833704,60.610532668567,11297.1221313008,0.0,1.0
2024-07-10,62.6345,62.65,62.43,62.56,18751,60.9261821285405,60.941259375473,60.7272597415927,60.8537140707038,19276.7619514079,0.0,1.0
2024-07-11,62.94,63.09,62.7921,62.97,41316,61.2233498019517,61.3692586432337,61.0794836844476,61.2525315702081,42474.4651903562,0.0,1.0
2024-07-12,63.1,63.234,63.0,63.0,29875,61.3789858993192,61.5093311308645,61.2817133384645,61.2817133384645,30712.6693668771,0.0,1.0
2024-07-15,62.6923,62.97,62.6001,62.92,14272,60.9824056687146,61.2525315702081,60.8927203676065,61.2038952897807,14672.1746344458,0.0,1.0
2024-07-16,63.0098,63.05,62.7163,62.75,121606,61.2912460494283,61.3303496188918,61.0057510833197,61.0385319363277,125015.727900534,0.0,1.0
2024-07-17,62.4759,62.67,62.4,62.6,25697,60.771907847025,60.960713887644,60.6980779733363,60.8926230950457,26417.5218316532,0.0,1.0
2024-07-18,61.59,62.21,61.59,62.21,36689,59.9101702304132,60.5132601077123,59.9101702304132,60.5132601077123,37717.72808038,0.0,1.0
2024-07-19,61.0468,61.37,60.9642,61.31,14194,59.3817856798504,59.6961705965328,59.3014385445844,59.63780706002,14591.9875813708,0.0,1.0
2024-07-22,61.2654,61.3387,61.1129,61.26,17166,59.5944234978788,59.6657242849853,59.4460828425754,59.5891707795926,17647.3199113577,0.0,1.0
2024-07-23,60.65,61.08,60.64,61.08,42197,58.9958081583789,59.4140801700541,58.9860809022934,59.4140801700541,43380.1676744473,0.0,1.0
2024-07-24,60.49,61.25,60.49,60.92,70693,58.8401720610114,59.5794435235071,58.8401720610114,59.2584440726866,72675.1710645235,0.0,1.0
2024-07-25,60.45,60.71,60.25,60.49,63560,58.8012630366695,59.0541716948917,58.6067179149601,58.8401720610114,65342.1678647266,0.0,1.0
2024-07-26,61.0,61.0,60.73,60.73,44237,59.3362621213704,59.3362621213704,59.0736262070627,59.0736262070627,45477.3675241018,0.0,1.0
2024-07-29,60.6745,60.73,60.437,60.62,205818,59.0196399357883,59.0736262070627,58.7886176037584,58.9666263901225,211588.960125587,0.0,1.0
2024-07-30,60.6543,60.829,60.4933,60.72,37818,58.9999908784957,59.1699260423088,58.8433820555196,59.0638989509772,38878.3842716839,0.0,1.0
2024-07-31,61.29,61.42,61.15,61.15,88604,59.618352547849,59.7448068769601,59.4821709626524,59.4821709626524,91088.380136662,0.0,1.0
2024-08-01,60.5883,61.29,60.456,61.26,20865,58.9357909883316,59.618352547849,58.8070993903208,59.5891707795926,21450.0366975695,0.0,1.0
2024-08-02,59.81,60.06,59.56,60.06,20929,58.1787186471994,58.4219000493362,57.9355372450626,58.4219000493362,21515.8312026567,0.0,1.0
2024-08-05,57.2151,57.62,55.78,56.87,57995,55.6545929655806,56.0484495644813,54.2586344447548,55.318905358071,59621.1300395661,0.0,1.0
2024-08-06,57.4,57.66,56.96,56.96,47079,55.834449930601,56.0873585888232,55.4064506628403,55.4064506628403,48399.0547656303,0.0,1.0
2024-08-07,58.1979,58.89,58.121,58.89,16663,56.6105876936607,57.2838110873361,56.5357850943634,57.2838110873361,17130.216222938,0.0,1.0
2024-08-08,59.2084,59.28,58.74,58.78,17265,57.5935269210975,57.6631740746694,57.137902246054,57.1768112703959,17749.0957864145,0.0,1.0
2024-08-09,59.38,59.47,59.14,59.24,29172,57.7604466355242,57.8479919402934,57.5269924894729,57.6242650503276,29989.9578500598,0.0,1.0
2024-08-12,59.6374,59.77,59.55,59.62,14209,58.0108262071642,58.1398096228575,57.9258099889772,57.9939007815754,14607.4081685006,0.0,1.0
2024-08-13,59.96,60.0,59.53,59.53,17773,58.3246274884814,58.3635365128233,57.9063554768062,57.9063554768062,18271.3396705442,0.0,1.0
2024-08-14,59.95,60.0,59.77,60.0,10507,58.314900232396,58.3635365128233,58.1398096228575,58.3635365128233,10801.6072648628,0.0,1.0
2024-08-15,60.4847,60.5485,60.2,60.2,9893,58.8350166152861,58.8970765091114,58.5580816345327,58.5580816345327,10170.3912316825,0.0,1.0
2024-08-16,60.89,61.0,60.73,60.73,13856,59.2292623044302,59.3362621213704,59.0736262070627,59.0736262070627,14244.510351379,0.0,1.0
2024-08-19,61.87,61.87,61.52,61.6,17340,60.1825334008063,60.1825334008063,59.8420794378149,59.9198974864986,17826.1987220635,0.0,1.0
2024-08-20,61.58,61.8099,61.5015,61.79,11663,59.9004429743277,60.1240725917326,59.8240840140567,60.1047153521226,11990.0205130004,0.0,1.0
2024-08-21,61.9092,61.94,61.76,61.76,5729,60.2206642446614,60.2506241934046,60.0755335838661,60.0755335838661,5889.63624444648,0.0,1.0
2024-08-22,61.17,61.7,61.1251,61.7,6982,59.5016254748234,60.0171700473533,59.4579500949996,60.0171700473533,7177.76928935684,0.0,1.0
2024-08-23,62.28,62.289,61.67,61.69,44678,60.5813509003106,60.5901054307875,59.9879882790969,60.0074427912678,45930.7327857183,0.0,1.0
2024-08-26,61.8345,62.29,61.74,62.29,15885,60.1480016417029,60.5910781563961,60.0560790716952,60.5910781563961,16330.4017704717,0.0,1.0
2024-08-27,62.24,62.24,61.96,61.96,36059,60.5424418759687,60.5424418759687,60.2700787055756,60.2700787055756,37070.0634209279,0.0,1.0
2024-08-28,61.76,61.84,61.55,61.84,9645,60.0755335838661,60.1533516325499,59.8712612060713,60.1533516325499,9915.43752446961,0.0,1.0
2024-08-29,61.6524,61.95,61.6524,61.72,10279,59.9708683083865,60.2603514494901,59.9708683083865,60.0366245595243,10567.2143404897,0.0,1.0
2024-08-30,61.9304,62.0974,61.75,61.99,10827,60.2412860275626,60.4037312041899,60.0658063277807,60.299260473832,11130.5797902988,0.0,1.0
2024-09-03,61.01,61.64,61.01,61.64,7238,59.3459893774559,59.9588065108405,59.3459893774559,59.9588065108405,7440.94730970564,0.0,1.0
2024-09-04,60.91,61.25,60.75,60.75,15481,59.2487168166011,59.5794435235071,59.0930807192336,59.0930807192336,15915.0739571088,0.0,1.0
2024-09-05,61.1431,61.2981,61.12,61.13,11253,59.4754591559535,59.6262316252783,59.452989194396,59.4627164504815,11568.5244647855,0.0,1.0
2024-09-06,60.16,61.29,60.16,61.29,9022,58.5191726101909,59.618352547849,58.5191726101909,59.618352547849,9274.96913901137,0.0,1.0
2024-09-09,60.64,60.7815,60.515,60.53,10846,58.9860809022934,59.1237215759028,58.8644902012251,58.8790810853533,11150.1125339966,0.0,1.0
2024-09-10,60.57,60.57,60.2671,60.54,5201,58.9179901096951,58.9179901096951,58.6233515228662,58.8888083414387,5346.83157747708,0.0,1.0
2024-09-11,60.78,60.78,60.26,60.34,4095,59.12226248749,59.12226248749,58.6164451710456,58.6942632197293,4209.82028643888,0.0,1.0
2024-09-12,61.28,61.29,60.79,60.9,12623,59.6086252917636,59.618352547849,59.1319897435755,59.2389895605157,12976.9380893084,0.0,1.0
2024-09-13,61.744,61.8088,61.59,61.59,7057,60.0599699741294,60.1230025935632,59.9101702304132,59.9101702304132,7254.8722250059,0.0,1.0
2024-09-16,62.23,62.23,61.84,61.86,14746,60.5327146198833,60.5327146198833,60.1533516325499,60.1728061447209,15159.4651877479,0.0,1.0
2024-09-17,62.05,62.2653,61.79,62.1,16052,60.3576240103448,60.567051833865,60.1047153521226,60.4062602907721,16502.0843071836,0.0,1.0
2024-09-18,61.7413,62.28,61.61,61.88,23151,60.0573436149863,60.5813509003106,59.9296247425841,60.1922606568918,23800.134176153,0.0,1.0
2024-09-19,62.74,62.76,62.26,62.39,20948,61.0288046802423,61.0482591924132,60.5618963881397,60.6883507172508,21535.3639463545,0.0,1.0
2024-09-20,62.43,62.505,62.33,62.47,7496,60.7272597415927,60.8002141622337,60.629987180738,60.7661687659346,7706.18140833842,0.0,1.0
2024-09-23,62.6715,62.78,62.53,62.53,6300,60.9621729760568,61.0677137045841,60.8245323024474,60.8245323024474,6476.64659452135,0.0,1.0
2024-09-24,63.7,63.7,63.2001,63.2558,13322,61.9626212644474,61.9626212644474,61.4763557327348,61.5305365491308,13695.5374495577,0.0,1.0
2024-09-25,63.035,63.44,63.01,63.35,13239,61.3157587347636,61.7097126062252,61.29144059455,61.622167301456,13610.2102007727,0.0,1.0
2024-09-26,64.1,64.24,63.7992,64.11,16908,62.3517115078662,62.4878930930628,62.0591156448153,62.3614387639517,17382.0858127249,0.0,1.0
2024-09-27,64.2,64.44,64.14,64.3,5783,62.448984068721,62.6824382147722,62.3906205322081,62.5462566295757,5945.15035811381,0.0,1.0
2024-09-30,63.79,64.075,63.48,64.04,54943,62.0501665692167,62.3273933676526,61.7486216305671,62.2933479713534,56483.5545782201,0.0,1.0
2024-10-01,63.72,64.24,63.43,64.24,15893,61.9820757766184,62.4878930930628,61.6999853501397,62.4878930930628,16338.6260836076,0.0,1.0
2024-10-02,64.19,64.24,63.91,64.24,28609,62.4392568126355,62.4878930930628,62.1668936422423,62.4878930930628,29411.1718131209,0.0,1.0
2024-10-03,63.3,63.37,63.05,63.37,50693,61.5735310210286,61.6416218136269,61.3303496188918,61.6416218136269,52114.3882247732,0.0,1.0
2024-10-04,63.44,63.51,63.1241,63.51,15123,61.7097126062252,61.7778033988235,61.4024285864852,61.7778033988235,15547.0359442772,0.0,1.0
2024-10-07,63.2,63.34,63.0,63.34,9458,61.4762584601739,61.6124400453705,61.2817133384645,61.6124400453705,9723.19420491793,0.0,1.0
2024-10-08,63.13,63.13,62.846,62.91,27772,61.4081676675756,61.4081676675756,61.1319135947482,61.1941680336953,28550.7030512773,0.0,1.0
2024-10-09,62.76,62.875,62.43,62.43,5151,61.0482591924132,61.1601226373961,60.7272597415927,60.7272597415927,5295.4296203777,0.0,1.0
2024-10-10,62.8153,62.86,62.65,62.65,4955,61.1020509185659,61.1455317532679,60.941259375473,60.941259375473,5093.93394854814,0.0,1.0
2024-10-11,63.1143,63.1558,62.78,62.78,34663,61.3928958755214,61.4332639882761,61.0677137045841,61.0677137045841,35634.9207787133,0.0,1.0
2024-10-14,62.97,63.119,62.83,62.85,6956,61.2525315702081,61.3974676858816,61.1163499850115,61.1358044971824,7151.04027166517,0.0,1.0
2024-10-15,62.33,62.86,62.33,62.86,5997,60.629987180738,61.1455317532679,60.629987180738,61.1455317532679,6165.15073449913,0.0,1.0
2024-10-16,63.13,63.13,62.89,62.89,10410,61.4081676675756,61.4081676675756,61.1747135215243,61.1747135215243,10701.8874680901,0.0,1.0
2024-10-17,62.76,62.85,62.535,62.67,22877,61.0482591924132,61.1358044971824,60.8293959304901,60.960713887644,23518.4514512484,0.0,1.0
2024-10-18,62.6,62.93,62.6,62.93,14116,60.8926230950457,61.2136225458662,60.8926230950457,61.2136225458662,14511.8005282958,0.0,1.0
2024-10-21,62.41,62.47,62.19,62.37,16613,60.7078052294217,60.7661687659346,60.4938055955414,60.6688962050798,17078.8142658386,0.0,1.0
2024-10-22,61.96,61.96,61.7279,61.87,11708,60.2700787055756,60.2700787055756,60.0443090918318,60.1825334008063,12036.2822743898,0.0,1.0
2024-10-23,61.57,61.8,61.43,61.73,17405,59.8907157182422,60.114442608208,59.7545341330456,60.0463518156097,17893.0212662927,0.0,1.0
2024-10-24,61.57,61.57,61.21,61.43,6963,59.8907157182422,59.8907157182422,59.5405344991653,59.7545341330456,7158.23654565908,0.0,1.0
2024-10-25,61.02,61.34,60.92,61.34,10887,59.3557166335413,59.6669888282764,59.2584440726866,59.6669888282764,11192.2621388181,0.0,1.0
2024-10-28,61.3503,61.47,61.27,61.27,15745,59.6770079020444,59.7934431573875,59.5988980356781,59.5988980356781,16186.4762905935,0.0,1.0
2024-10-29,61.2117,61.3487,61.14,61.21,55022,59.5421881326998,59.6754515410707,59.472443706567,59.5405344991653,56564.7696704371,0.0,1.0
2024-10-30,61.1098,61.29,61.04,61.18,7795,59.4430673931888,59.618352547849,59.3751711457123,59.5113527309089,8013.5651117927,0.0,1.0
2024-10-31,61.45,61.61,61.1608,61.56,9474,59.7739886452166,59.9296247425841,59.4926763992247,59.8809884621567,9739.64283118973,0.0,1.0
2024-11-01,61.6266,62.08,61.5801,61.83,6010,59.945771987686,60.3868057786012,59.9005402468885,60.1436243764644,6178.51524334497,0.0,1.0
2024-11-04,61.455,61.7519,61.45,61.63,44347,59.7788522732593,60.0676545064369,59.7739886452166,59.949079254755,45590.4518297204,0.0,1.0
2024-11-05,61.87,62.0008,61.69,61.69,9447,60.1825334008063,60.3097659104043,60.0074427912678,60.0074427912678,9711.88577435607,0.0,1.0
2024-11-06,61.7237,61.85,61.3451,61.44,36415,60.0402236442759,60.1630788886354,59.67194972888,59.7642613891311,37436.0453554754,0.0,1.0
2024-11-07,62.5716,62.61,62.1601,62.32,25886,60.8649976877629,60.9023503511311,60.4647210998458,60.6202599246525,26611.8212294889,0.0,1.0
2024-11-08,61.11,61.51,61.0,61.51,23144,59.4432619383106,59.8323521817294,59.3362621213704,59.8323521817294,23792.9379021591,0.0,1.0
2024-11-11,60.63,60.79,60.54,60.75,38484,58.976353646208,59.1319897435755,58.8888083414387,59.0930807192336,39563.0583402476,0.0,1.0
2024-11-12,59.86,60.115,59.7,60.03,15350,58.2273549276267,58.4753999578062,58.0717188302592,58.3927182810797,15780.4008295084,0.0,1.0
2024-11-13,59.23,59.49,59.13,59.49,9923,57.6145377942421,57.8674464524643,57.5172652333874,57.8674464524643,10201.2324059421,0.0,1.0
2024-11-14,59.08,59.38,59.04,59.24,21171,57.46862895296,57.7604466355242,57.4297199286182,57.6242650503276,21764.6166750177,0.0,1.0
2024-11-15,59.0835,59.28,58.9816,59.11,15889,57.47203349259,57.6631740746694,57.372912753079,57.4978107212164,16334.5139270396,0.0,1.0
2024-11-18,59.27,59.27,58.88,58.9,64583,57.653446818584,57.653446818584,57.2740838312506,57.2935383434216,66393.8519069798,0.0,1.0
2024-11-19,59.566,59.7099,59.26,59.26,7694,57.9413735987139,58.0813488137838,57.6437195624985,57.6437195624985,7909.73315845195,0.0,1.0
2024-11-20,59.4303,59.48,59.2304,59.43,8435,57.8093747336341,57.8577191963789,57.6149268844855,57.8090829159515,8671.5101626647,0.0,1.0
2024-11-21,59.5711,59.85,59.3861,59.41,14923,57.9463344993175,58.2176276715413,57.7663802617363,57.7896284037806,15341.4281158797,0.0,1.0
2024-11-22,59.7373,59.76,59.5208,59.57,13524,58.108001495458,58.130082366772,57.8974064012076,57.9452645011481,13903.2013562392,0.0,1.0
2024-11-25,60.07,60.41,60.0401,60.28,12720,58.4316273054216,58.7623540123276,58.4025428097261,58.6358996832165,13076.6578860812,0.0,1.0
2024-11-26,59.99,60.19,59.94,60.19,19523,58.3538092567379,58.5483543784473,58.3051729763105,58.5483543784473,20070.4081690223,0.0,1.0
2024-11-27,60.0667,60.37,59.9558,60.37,28138,58.4284173109134,58.7234449879857,58.3205420409256,58.7234449879857,28926.9653772448,0.0,1.0
2024-11-29,60.69,60.69,60.03,60.03,5801,59.0347171827208,59.0347171827208,58.3927182810797,58.3927182810797,5963.65506266959,0.0,1.0
2024-12-02,60.4806,60.554,60.257317,60.34,22940,58.831028440291,58.9024264999584,58.6138353482378,58.6942632197293,23583.2179171937,0.0,1.0
2024-12-03,60.6958,60.9,60.1026,60.45,34923,59.0403589912504,59.2389895605157,58.4633381602603,58.8012630366695,35902.21095563,0.0,1.0
2024-12-04,61.0276,61.0963,60.9376,61.07,37824,59.3631093481663,59.4299355974735,59.275564043397,59.4043529139687,38884.5525065358,0.0,1.0
2024-12-05,61.28,61.3799,61.19,61.26,18739,59.6086252917636,59.7058005800574,59.5210799869943,59.5891707795926,19264.4254817041,0.0,1.0
2024-12-06,61.07,61.25,60.99,61.19,11336,59.4043529139687,59.5794435235071,59.3265348652849,59.5210799869943,11653.8517135705,0.0,1.0
2024-12-09,61.295,61.5799,61.24,61.42,14720,59.6232161758918,59.9003457017668,59.5697162674217,59.7448068769601,15132.7361700562,0.0,1.0
2024-12-10,60.9131,61.185,60.91,61.12,11529,59.2517322659876,59.5162163589516,59.2487168166011,59.452989194396,11852.2632679741,0.0,1.0
2024-12-11,61.49,61.5972,61.3683,61.46,19072,59.8128976695584,59.9171738547947,59.6945169629983,59.783715901302,19606.7625159859,0.0,1.0
2024-12-12,60.9433,61.1107,60.9216,61.07,23283,59.2811085793658,59.4439428462365,59.2600004336603,59.4043529139687,23935.8353428953,0.0,1.0
2024-12-13,60.9,61.0499,60.8723,60.99,6880,59.2389895605157,59.3848011292369,59.2120450611589,59.3265348652849,7072.90929687411,0.0,1.0
2024-12-16,60.72,60.8781,60.66,60.78,34399,59.0638989509772,59.2176868696885,59.0055354144644,59.12226248749,35363.5184452286,0.0,1.0
2024-12-17,59.1908,59.2937,58.9553,59.1,20952,58.7989839405687,58.9012027895703,58.5650428429994,58.708784995094,21091.616869664,1.256857,1.0
2024-12-18,57.9662,59.36,57.9428,59.11,37365,57.5824902332084,58.9670639138541,57.55924513052,58.7187187996617,37613.9874157596,0.0,1.0
2024-12-19,58.25,58.53,58.25,58.49,41395,57.8644116068397,58.1425581347352,57.8644116068397,58.1028229164644,41670.8419396592,0.0,1.0
2024-12-20,58.4609,58.6499,58.1095,58.15,21112,58.0739155451724,58.2616644515019,57.7248416526635,57.7650735611627,21252.6830542357,0.0,1.0
2024-12-23,58.3431,58.3431,58.0116,58.1,8307,57.9568953273649,57.9568953273649,57.6275897059458,57.7154045383242,8362.3549702319,0.0,1.0
2024-12-24,58.4562,58.4699,58.2,58.28,15046,58.0692466570256,58.0828559692833,57.8147425840012,57.8942130205428,15146.2613316611,0.0,1.0
2024-12-26,58.4194,58.58,58.33,58.58,11161,58.0326902562165,58.1922271575737,57.9438820433812,58.1922271575737,11235.3730375296,0.0,1.0
2024-12-27,58.1551,58.25,58.0,58.07,32497,57.7701398014922,57.8644116068397,57.6160664926472,57.6856031246211,32713.5487501656,0.0,1.0
2024-12-30,57.9627,58.18,57.76,57.97,37241,57.5790134016097,57.7948749748658,57.3776551830225,57.5862650789441,37489.1611227165,0.0,1.0
2024-12-31,58.14,58.27,57.99,58.22,78967,57.755139756595,57.8842792159751,57.6061326880795,57.8346101931366,79493.2087317085,0.0,1.0
2025-01-02,58.059,58.358,57.85,58.25,29123,57.6746759395966,57.9716966961708,57.4670594241318,57.8644116068397,29317.06558301,0.0,1.0
2025-01-03,58.37,58.4014,58.1548,58.24,22258,57.983617261652,58.0148094079946,57.7698417873552,57.854477802272,22406.3196012305,0.0,1.0
2025-01-06,58.24,58.66,58.24,58.37,42020,57.854477802272,58.2716975941153,57.854477802272,57.983617261652,42300.0067231424,0.0,1.0
2025-01-07,58.2489,58.71,58.17,58.71,23678,57.8633188883372,58.3213666169538,57.7849411702981,58.3213666169538,23835.7819893043,0.0,1.0
2025-01-08,57.8258,57.89,57.66,57.89,21934,57.4430196170779,57.5067946424025,57.2783171373455,57.5067946424025,22080.1605774728,0.0,1.0
2025-01-10,56.28,56.67,56.28,56.67,51490,55.9074521070032,56.2948704851434,55.9074521070032,56.2948704851434,51833.1115224799,0.0,1.0
2025-01-13,55.62,55.63,55.3987,55.41,16658,55.2518210055351,55.2617548101028,55.031985910452,55.0432111096135,16769.003141221,0.0,1.0
2025-01-14,56.2527,56.34,56.02,56.34,32180,55.8803328205334,55.9670549344094,55.6491731882431,55.9670549344094,32394.436371983,0.0,1.0
2025-01-15,56.61,56.73,56.4612,56.62,12492,56.2352676577372,56.3544733125496,56.0874526457699,56.2452014623049,12575.2423604354,0.0,1.0
2025-01-16,56.63,56.8236,56.54,56.74,54243,56.2551352668726,56.4474537233032,56.1657310257633,56.3644071171173,54604.4565607667,0.0,1.0
2025-01-17,56.95,57.1804,56.71,56.71,16181,56.573017013039,56.8018918702787,56.3346057034142,56.3346057034142,16288.8245784666,0.0,1.0
2025-01-21,57.47,57.55,57.1687,57.33,20341,57.0895748505592,57.1690452871008,56.7902693189345,56.9505015866115,20476.5453773308,0.0,1.0
2025-01-22,57.34,57.44,57.278,57.34,7745,56.9604353911792,57.0597734368561,56.8988458028594,56.9604353911792,7796.6099969238,0.0,1.0
2025-01-23,57.5355,57.6,57.28,57.37,14753,57.1546412704777,57.2187143099393,56.900832563773,56.9902368048823,14851.3088811642,0.0,1.0
2025-01-24,57.47,57.67,57.4004,57.5,28475,57.0895748505592,57.2882509419132,57.0204355707681,57.1193762642623,28664.7475354946,0.0,1.0
2025-01-27,56.41,56.79,56.35,56.5,23829,56.0365915663833,56.4140761399558,55.9769887389771,56.1259958074926,23987.7882009938,0.0,1.0
2025-01-28,56.42,56.5,56.1208,56.29,30311,56.046525370951,56.1259958074926,55.7493059382855,55.9173859115709,30512.9820034548,0.0,1.0
2025-01-29,56.54,56.9,56.45,56.68,27347,56.1657310257633,56.5233479902005,56.0763267846541,56.3048042897111,27529.2309342641,0.0,1.0
2025-01-30,57.08,57.3027,56.93,56.93,17772,56.702156472419,56.9233823001417,56.5531494039036,56.5531494039036,17890.4264513015,0.0,1.0
2025-01-31,56.58,57.3181,56.58,57.07,33263,56.2054662440341,56.9386803591759,56.2054662440341,56.6922226678513,33484.6531088027,0.0,1.0
2025-02-03,56.2,56.39,55.83,55.83,22529,55.8279816704616,56.0167239572479,55.4604309014568,55.4604309014568,22679.1254513488,0.0,1.0
2025-02-04,56.8807,56.9208,56.56,56.56,21812,56.5041757473848,56.5440103037013,56.1855986348987,56.1855986348987,21957.3476117369,0.0,1.0
2025-02-05,57.06,57.21,56.88,56.88,19888,56.6822888632836,56.8312959317991,56.5034803810651,56.5034803810651,20020.5267422622,0.0,1.0
2025-02-06,57.356,57.38,57.19,57.21,14392,56.9763294784875,57.00017060945,56.8114283226637,56.8312959317991,14487.9033022243,0.0,1.0
2025-02-07,57.03,57.66,57.02,57.45,31145,56.6524874495805,57.2783171373455,56.6425536450128,57.0697072414238,31352.5394905348,0.0,1.0
2025-02-10,57.43,57.46,57.3,57.3,14607,57.0498396322884,57.0796410459915,56.9207001729084,56.9207001729084,14704.3359877426,0.0,1.0
2025-02-11,56.97,57.1,56.88,56.88,15477,56.5928846221743,56.7220240815544,56.5034803810651,56.5034803810651,15580.1333663512,0.0,1.0
2025-02-12,56.93,57.12,56.67,56.68,7549,56.5531494039036,56.7418916906898,56.2948704851434,56.3048042897111,7599.30392082347,0.0,1.0
2025-02-13,57.46,57.525,57.0685,57.0685,11846,57.0796410459915,57.1442107756816,56.6907325971662,56.6907325971662,11924.9376402272,0.0,1.0
2025-02-14,57.448,57.57,57.3743,57.57,15901,57.0677204805103,57.1889128962362,56.9945083408464,57.1889128962362,16006.9587554662,0.0,1.0
2025-02-18,57.5,57.61,57.46,57.54,33086,57.1193762642623,57.228648114507,57.0796410459915,57.1591114825331,33306.4736421202,0.0,1.0
2025-02-19,57.63,57.8082,57.53,57.73,42417,57.2485157236424,57.4255361210388,57.1491776779654,57.3478537693194,42699.652193611,0.0,1.0
2025-02-20,58.21,58.35,57.91,58.13,30482,57.8246763885689,57.9637496525166,57.5266622515379,57.7452059520273,30685.1214882158,0.0,1.0
2025-02-21,57.61,58.36,57.53,58.26,19773,57.228648114507,57.9736834570843,57.1491776779654,57.8743454114074,19904.7604221013,0.0,1.0
2025-02-24,57.43,57.73,57.39,57.73,20269,57.0498396322884,57.3478537693194,57.0101044140177,57.3478537693194,20404.0655942736,0.0,1.0
2025-02-25,57.22,57.3938,57.085,57.37,14891,56.8412297363668,57.0138792597534,56.7071233747029,56.9902368048823,14990.2284653573,0.0,1.0
2025-02-26,57.4232,57.7899,57.31,57.46,9689,57.0430846451824,57.4073572586799,56.9306339774761,57.0796410459915,9753.56413946995,0.0,1.0
2025-02-27,56.34,56.92,56.315,56.92,22440,55.9670549344094,56.5432155993359,55.9422204229901,56.5432155993359,22589.5323861808,0.0,1.0
2025-02-28,55.6508,55.6508,55.2531,55.55,15684,55.2824171236037,55.2824171236037,54.8873497159463,55.1822843735613,15788.5127426408,0.0,1.0
2025-03-03,55.0475,56.0094,54.96,55.81,31628,54.6831106940344,55.6386433554013,54.5961899040671,55.4405632923214,31838.7580352106,0.0,1.0
2025-03-04,55.54,55.95,55.2242,55.38,46963,55.1723505689936,55.5796365562692,54.8586410207457,55.0134096959104,47275.9451627543,0.0,1.0
2025-03-05,57.1079,57.21,56.52,56.6,26931,56.7298717871629,56.8312959317991,56.1458634166279,56.2253338531695,27110.4588543777,0.0,1.0
2025-03-06,56.685,57.0687,56.6501,56.85,96664,56.309771191995,56.6909312732575,56.2751022140537,56.473678967362,97308.1354089919,0.0,1.0
2025-03-07,57.0647,57.1091,56.605,56.77,17103,56.6869577514304,56.731063843711,56.2303007554534,56.3942085308204,17216.9684670611,0.0,1.0
2025-03-10,55.75,56.3,55.5,56.19,43182,55.3809604649152,55.9273197161386,55.1326153507228,55.8180478658939,43469.7498885944,0.0,1.0
2025-03-11,55.9284,56.1199,55.58,55.86,21097,55.5581795384029,55.7484118958744,55.2120857872643,55.4902323151599,21237.5830994321,0.0,1.0
2025-03-12,56.21,56.2181,55.871,56.1,18835,55.8379154750293,55.8459618567291,55.5011595001844,55.7286436247846,18960.5099150497,0.0,1.0
2025-03-13,55.785,55.9342,55.62,55.62,18816,55.4157287809022,55.5639411450522,55.2518210055351,55.2518210055351,18941.3833056318,0.0,1.0
2025-03-14,56.8346,56.88,56.48,56.58,56500,56.4583809083277,56.5034803810651,56.1061281983572,56.2054662440341,56876.4964268812,0.0,1.0
2025-03-17,57.4446,57.45,56.87,56.87,7592,57.0643429869573,57.0697072414238,56.4935465764974,56.4935465764974,7642.59045792712,0.0,1.0
2025-03-18,57.32,57.3743,57.2346,57.37,17777,56.9405677820438,56.9945083408464,56.8557330910356,56.9902368048823,17895.4597695693,0.0,1.0
2025-03-19,57.54,57.57,57.245,57.37,14255,57.1591114825331,57.1889128962362,56.866064247786,56.9902368048823,14349.9903816848,0.0,1.0
2025-03-20,57.17,57.2011,56.9,56.9,19566,56.7915607135283,56.8224548457338,56.5233479902005,56.5233479902005,19696.3810458116,0.0,1.0
2025-03-21,57.2938,57.353,57.0583,57.14,16090,56.9145412140764,56.9733493371172,56.6806001165071,56.7617592998252,16197.2181859915,0.0,1.0
2025-03-24,57.3764,57.4705,57.2477,57.29,12376,56.9965944398056,57.0900715407876,56.8687463750193,56.9107663683407,12458.4693766209,0.0,1.0
2025-03-25,57.1672,57.235,57.0615,57.09,7173,56.7887792482493,56.8561304432183,56.6837789339688,56.7120902769867,7220.79838707999,0.0,1.0
2025-03-26,56.7,57.07,56.6539,57.07,12442,56.3246718988465,56.6922226678513,56.2788770597894,56.6922226678513,12524.9091777567,0.0,1.0
2025-03-27,56.97,57.1311,56.95,56.9766,10512,56.5928846221743,56.75291821376,56.573017013039,56.599440933189,10582.0483263606,0.0,1.0
2025-03-28,55.976,56.54,55.9567,56.54,8531,55.6054644481452,56.1657310257633,55.5862922053295,56.1657310257633,8587.84762863227,0.0,1.0
2025-03-31,55.61,55.6794,55.18,55.25,16310,55.2418872009674,55.3108278046673,54.8147336045564,54.8842702365303,16418.6841897776,0.0,1.0
2025-04-01,56.49,56.66,55.725,55.9,843511,56.1160620029249,56.2849366805757,55.356125953496,55.5299675334307,849131.865089114,0.0,1.0
2025-04-02,56.71,56.93,56.17,56.17,35361,56.3346057034142,56.5531494039036,55.7981802567585,55.7981802567585,35596.6334539991,0.0,1.0
2025-04-03,55.91,56.2,55.88,55.88,107047,55.5399013379984,55.8279816704616,55.5100999242953,55.5100999242953,107760.324124042,0.0,1.0
2025-04-04,53.01,54.35,52.9993,54.35,16846,52.659098013366,53.9902278254375,52.6484688424786,53.9902278254375,16958.2559080928,0.0,1.0
2025-04-07,51.61,52.842,51.09,51.36,74532,51.2683653738883,52.4922100966287,50.751807536368,51.0200202596959,75028.6554281117,0.0,1.0
2025-04-08,50.48,52.99,50.35,52.99,434975,50.1458454577385,52.6392304042306,50.0167059983584,52.6392304042306,437873.522712967,0.0,1.0
2025-04-09,53.45,54.215,50.0501,50.27,88807,53.0961854143447,53.8561214637736,49.7187911993732,49.9372355618168,89398.779082868,0.0,1.0
2025-04-10,52.7327,53.23,51.95,53.02,24521,52.3836336127038,52.8776417138554,51.6061147291901,52.6690318179337,24684.3994492664,0.0,1.0
2025-04-11,54.27,54.6,53.36,53.36,33170,53.9107573888959,54.23857293963,53.0067811732354,53.0067811732354,33391.0333890204,0.0,1.0
2025-04-14,54.8881,55.1678,54.65,55.07,25764,54.5247658492253,54.8026143629839,54.2882419624685,54.7054617543118,25935.6823706579,0.0,1.0
2025-04-15,55.2346,55.45,55.11,55.11,20686,54.8689721774961,55.0829463278843,54.7451969725826,54.7451969725826,20823.8443378135,0.0,1.0
2025-04-16,54.7345,55.32,54.64,55.0,21464,54.3721826110655,54.9538068685042,54.2783081579008,54.6359251223379,21607.0286602934,0.0,1.0
2025-04-17,55.3153,55.7433,55.3,55.52,11253,54.9491379803574,55.3743048158549,54.9339392593688,55.1524829598582,11327.9860936583,0.0,1.0
2025-04-21,55.3259,55.77,55.06,55.76,13606,54.9596678131991,55.4008280740506,54.6955279497441,55.3908942694829,13696.6656705159,0.0,1.0
2025-04-22,56.19,56.3704,55.7901,55.96,14822,55.8180478658939,55.9972537002952,55.4207950212317,55.5895703608369,14920.7686732608,0.0,1.0
2025-04-23,56.63,56.8304,56.3401,56.63,7226,56.2551352668726,56.4542087104093,55.9671542724551,56.2551352668726,7274.15156071936,0.0,1.0
2025-04-24,57.42,57.42,56.75,56.75,10024,57.0399058277208,57.0399058277208,56.374340921685,56.374340921685,10090.7964634169,0.0,1.0
2025-04-25,56.89,56.89,56.4732,56.6,23768,56.5134141856328,56.5134141856328,56.0993732112511,56.2253338531695,23926.3817181259,0.0,1.0
2025-04-28,56.9849,57.13,56.73,57.13,17660,56.6076859909802,56.7518254952575,56.3544733125496,56.7518254952575,17777.6801221013,0.0,1.0
2025-04-29,57.5149,57.595,57.16,57.16,6978,57.1341776330682,57.2137474076555,56.7816269089606,56.7816269089606,7024.49897463322,0.0,1.0
2025-04-30,57.18,57.29,56.63,56.72,9246,56.801494518096,56.9107663683407,56.2551352668726,56.3445395079819,9307.61214093706,0.0,1.0
2025-05-01,57.0817,57.41,57.0168,57.41,13587,56.7038452191955,57.029972023153,56.6393748275512,57.029972023153,13677.539061098,0.0,1.0
2025-05-02,58.714,58.9,58.5995,58.9,24644,58.3253401387808,58.51010890374,58.2115980764807,58.51010890374,24808.219078656,0.0,1.0
2025-05-05,59.43,59.67,59.24,59.28,25041,59.036600545828,59.2750118554528,58.8478582590418,58.8875934773125,25207.8645491245,0.0,1.0
2025-05-06,58.7716,58.87,58.39,58.87,5414,58.3825588530908,58.4803074900369,58.0034848707874,58.4803074900369,5450.07702044486,0.0,1.0
2025-05-07,58.0866,58.4398,58.01,58.39,22082,57.7020932402035,58.0529552175346,57.6260002972149,58.0034848707874,22229.1467982016,0.0,1.0
2025-05-08,57.8905,58.2603,57.84,58.02,8333,57.5072913326309,57.8746434255444,57.4571256195641,57.6359341017826,8388.52822522481,0.0,1.0
2025-05-09,58.48,58.89,58.42,58.89,7674,58.0928891118967,58.5001750991723,58.0332862844905,58.5001750991723,7725.13687752012,0.0,1.0
2025-05-12,59.4585,59.49,59.255,59.3,23163,59.0649118888459,59.0962033732342,58.8627589658933,58.9074610864479,23317.3502077142,0.0,1.0
2025-05-13,59.8755,59.99,59.47,59.47,4989,59.4791515393189,59.5928936016191,59.0763357640988,59.0763357640988,5022.24496767629,0.0,1.0
2025-05-14,60.1661,60.3199,60.14,60.29,10530,59.7678279000562,59.9206098143074,59.7419006701345,59.89090773865,10600.1682721249,0.0,1.0
2025-05-15,60.44,60.4743,60.32,60.34,9430,60.0399148071655,60.0739877568327,59.9207091523531,59.9405767614885,9492.83825319451,0.0,1.0
2025-05-16,60.5896,60.65,60.4719,60.65,7741,60.1885245234982,60.2485247030871,60.0716036437364,60.2485247030871,7792.58334230952,0.0,1.0
2025-05-19,60.8837,60.8837,60.35,60.35,4027,60.4806777158342,60.4806777158342,59.9505105660562,59.9505105660562,4053.83453293895,0.0,1.0
2025-05-20,60.6787,60.68,60.44,60.57,8778,60.2770347221964,60.2783261167902,60.0399148071655,60.1690542665456,8836.49355106484,0.0,1.0
2025-05-21,60.8153,61.23,60.7,61.06,9154,60.4127304925912,60.8246853680136,60.2981937259256,60.6558106903627,9214.99908480833,0.0,1.0
2025-05-22,60.7109,60.82,60.51,60.68,13529,60.3090215729044,60.417399380738,60.1094514391394,60.2783261167902,13619.1525691907,0.0,1.0
2025-05-23,61.1067,61.23,60.705,60.76,7326,60.7022015576939,60.8246853680136,60.3031606282095,60.3577965533318,7374.81792607667,0.0,1.0
2025-05-27,61.3596,61.4051,61.23,61.23,9265,60.953427475211,60.998626285994,60.8246853680136,60.8246853680136,9326.73875035494,0.0,1.0
2025-05-28,61.2659,61.35,61.185,61.35,8031,60.8603477264116,60.943891022826,60.779983247459,60.943891022826,8084.51580184572,0.0,1.0
2025-05-29,61.67,61.73,61.59,61.67,6796,61.2617727689923,61.3213755963985,61.1823023324507,61.2617727689923,6841.28618968292,0.0,1.0
2025-05-30,61.3425,61.36,60.96,61.36,16329,60.9364406694002,60.9538248273937,60.5564726446858,60.9538248273937,16437.8107991955,0.0,1.0
2025-06-02,61.7003,61.7003,61.3899,61.47,8194,61.2918721968324,61.2918721968324,60.9835269030511,61.0630966776384,8248.60197737814,0.0,1.0
2025-06-03,61.7,61.79,61.52,61.6,7201,61.2915741826954,61.3809784238047,61.1127657004768,61.1922361370184,7248.98496938003,0.0,1.0
2025-06-04,62.24,62.37,62.19,62.19,6022,61.8279996293511,61.9571390887312,61.7783306065126,61.7783306065126,6062.12852181732,0.0,1.0
2025-06-05,62.512,62.7899,62.4487,62.69,6892,62.0981991135925,62.3742595425288,62.0353181306789,62.2750208348975,6937.92590042593,0.0,1.0
2025-06-06,62.8032,62.85,62.6198,62.75,16832,62.3874715026038,62.4339617079807,62.2052855268322,62.3346236623037,16944.1626169427,0.0,1.0
2025-06-09,63.1931,63.3,62.86,62.86,9962,62.7747905426984,62.880982913527,62.4438955125484,62.4438955125484,10028.3833168954,0.0,1.0
2025-06-10,63.6301,63.69,63.4319,63.67,11067,63.2088978023068,63.2684012916673,63.012009795775,63.2485336825319,11140.7466540937,0.0,1.0
2025-06-11,63.8592,63.97,63.7788,63.88,41079,63.4364812649527,63.5465478195628,63.3566134762284,63.4571435784535,41352.7362251302,0.0,1.0
2025-06-12,64.04,64.04,63.85,63.85,8316,63.6160844515367,63.6160844515367,63.4273421647504,63.4273421647504,8371.41494311406,0.0,1.0
2025-06-13,63.12,63.148,62.8,62.84,115371,62.7021744313085,62.7299890840981,62.3842926851422,62.424027903413,116139.792376384,0.0,1.0
2025-06-16,63.39,63.6,63.24,63.24,14664,63.39,63.6,63.24,63.24,14664,0.422409,1.0
2025-06-17,62.3425,62.82,62.2844,62.82,8150,62.3425,62.82,62.2844,62.82,8150,0.0,1.0
2025-06-18,62.4227,62.64,62.2948,62.4,10245,62.4227,62.64,62.2948,62.4,10245,0.0,1.0
2025-06-20,61.6226,62.36,61.61,62.36,12832,61.6226,62.36,61.61,62.36,12832,0.0,1.0
2025-06-23,62.2982,62.36,61.83,61.83,4242,62.2982,62.36,61.83,61.83,4242,0.0,1.0
2025-06-24,63.7003,63.7778,63.2738,63.2738,14794,63.7003,63.7778,63.2738,63.2738,14794,0.0,1.0
2025-06-25,63.8045,63.89,63.6,63.64,18195,63.8045,63.89,63.6,63.64,18195,0.0,1.0
2025-06-26,64.3608,64.46,64.06,64.06,20620,64.3608,64.46,64.06,64.06,20620,0.0,1.0
2025-06-27,64.3381,64.51,64.18,64.3,34954,64.3381,64.51,64.18,64.3,34954,0.0,1.0
2025-06-30,64.85,64.85,64.51,64.51,5926,64.85,64.85,64.51,64.51,5926,0.0,1.0
2025-07-01,64.4,64.813,64.31,64.81,205945,64.4,64.813,64.31,64.81,205945,0.0,1.0
2025-07-02,64.66,64.66,64.15,64.21,163975,64.66,64.66,64.15,64.21,163975,0.0,1.0
2025-07-03,65.29,65.3085,64.95,64.95,5472,65.29,65.3085,64.95,64.95,5472,0.0,1.0
2025-07-07,63.9492,64.41,63.9,64.33,8784,63.9492,64.41,63.9,64.33,8784,0.0,1.0
2025-07-08,64.339,64.339,64.16,64.18,26175,64.339,64.339,64.16,64.18,26175,0.0,1.0
2025-07-09,64.7427,64.84,64.5801,64.79,7429,64.7427,64.84,64.5801,64.79,7429,0.0,1.0
2025-07-10,64.8696,64.8696,64.7415,64.8,19709,64.8696,64.8696,64.7415,64.8,19709,0.0,1.0
2025-07-11,64.6792,64.7389,64.67,64.7389,4209,64.6792,64.7389,64.67,64.7389,4209,0.0,1.0
2025-07-14,64.9168,64.98,64.79,64.79,3618,64.9168,64.98,64.79,64.79,3618,0.0,1.0
2025-07-15,65.07,65.44,65.07,65.44,9973,65.07,65.44,65.07,65.44,9973,0.0,1.0
2025-07-16,65.4004,65.4004,65.05,65.05,5940,65.4004,65.4004,65.05,65.05,5940,0.0,1.0
2025-07-17,65.8517,65.8517,65.47,65.47,10277,65.8517,65.8517,65.47,65.47,10277,0.0,1.0
2025-07-18,65.52,65.87,65.51,65.87,20524,65.52,65.87,65.51,65.87,20524,0.0,1.0
2025-07-21,65.965,66.17,65.89,65.89,11672,65.965,66.17,65.89,65.89,11672,0.0,1.0
2025-07-22,65.65,65.69,65.3,65.39,21975,65.65,65.69,65.3,65.39,21975,0.0,1.0
2025-07-23,66.1575,66.2286,65.79,65.79,10187,66.1575,66.2286,65.79,65.79,10187,0.0,1.0
2025-07-24,65.7,65.93,65.7,65.87,8595,65.7,65.93,65.7,65.87,8595,0.0,1.0
2025-07-25,65.37,65.409,65.2231,65.35,5350,65.37,65.409,65.2231,65.35,5350,0.0,1.0
2025-07-28,64.72,64.94,64.6601,64.94,6649,64.72,64.94,64.6601,64.94,6649,0.0,1.0
2025-07-29,65.147,65.2302,65.1032,65.19,12911,65.147,65.2302,65.1032,65.19,12911,0.0,1.0
2025-07-30,64.51,64.7965,64.51,64.76,5711,64.51,64.7965,64.51,64.76,5711,0.0,1.0
2025-07-31,64.05,64.5,64.05,64.5,12558,64.05,64.5,64.05,64.5,12558,0.0,1.0
2025-08-01,63.88,64.0,63.62,63.82,29696,63.88,64.0,63.62,63.82,29696,0.0,1.0
2025-08-04,64.2887,64.5,64.1651,64.39,17787,64.2887,64.5,64.1651,64.39,17787,0.0,1.0
2025-08-05,64.6185,64.7587,64.55,64.75,9550,64.6185,64.7587,64.55,64.75,9550,0.0,1.0
2025-08-06,64.96,64.9622,64.775,64.813,7592,64.96,64.9622,64.775,64.813,7592,0.0,1.0
2025-08-07,65.1678,65.4,65.03,65.4,5700,65.1678,65.4,65.03,65.4,5700,0.0,1.0
2025-08-08,65.13,65.2651,65.045,65.0483,29541,65.13,65.2651,65.045,65.0483,29541,0.0,1.0
2025-08-11,64.9549,65.2,64.93,65.2,5177,64.9549,65.2,64.93,65.2,5177,0.0,1.0
2025-08-12,65.5819,65.65,65.171,65.2,3790,65.5819,65.65,65.171,65.2,3790,0.0,1.0
2025-08-13,65.7817,65.9534,65.69,65.83,7811,65.7817,65.9534,65.69,65.83,7811,0.0,1.0
2025-08-14,65.3326,65.425,65.22,65.425,60367,65.3326,65.425,65.22,65.425,60367,0.0,1.0
2025-08-15,65.62,65.7552,65.62,65.73,5252,65.62,65.7552,65.62,65.73,5252,0.0,1.0
2025-08-18,66.34,66.34,66.155,66.22,9007,66.34,66.34,66.155,66.22,9007,0.0,1.0
2025-08-19,65.84,66.105,65.81,66.105,16261,65.84,66.105,65.81,66.105,16261,0.0,1.0
2025-08-20,65.576,65.61,65.365,65.61,6426,65.576,65.61,65.365,65.61,6426,0.0,1.0
2025-08-21,65.7134,65.8047,65.7,65.74,1756,65.7134,65.8047,65.7,65.74,1756,0.0,1.0
2025-08-22,66.78,66.78,66.04,66.04,3309,66.78,66.78,66.04,66.04,3309,0.0,1.0
2025-08-25,66.29,66.68,66.29,66.44,6969,66.29,66.68,66.29,66.44,6969,0.0,1.0
2025-08-26,66.2426,66.3153,66.15,66.22,8611,66.2426,66.3153,66.15,66.22,8611,0.0,1.0
2025-08-27,66.2663,66.2663,65.86,65.89,3219,66.2663,66.2663,65.86,65.89,3219,0.0,1.0
2025-08-28,66.6342,66.6799,66.4,66.4,6957,66.6342,66.6799,66.4,66.4,6957,0.0,1.0
2025-08-29,66.3398,66.3398,66.19,66.31,5476,66.3398,66.3398,66.19,66.31,5476,0.0,1.0
2025-09-02,65.7501,65.795,65.5,65.5,6603,65.7501,65.795,65.5,65.5,6603,0.0,1.0
2025-09-03,66.255,66.27,66.1855,66.27,5083,66.255,66.27,66.1855,66.27,5083,0.0,1.0
2025-09-04,66.14,66.14,65.8373,65.8802,14087,66.14,66.14,65.8373,65.8802,14087,0.0,1.0
2025-09-05,66.8956,67.035,66.6801,67.035,8467,66.8956,67.035,66.6801,67.035,8467,0.0,1.0
2025-09-08,67.5,67.5,67.13,67.23,21364,67.5,67.5,67.13,67.23,21364,0.0,1.0
2025-09-09,67.51,67.53,67.445,67.4998,6147,67.51,67.53,67.445,67.4998,6147,0.0,1.0
2025-09-10,67.8583,67.98,67.78,67.78,14852,67.8583,67.98,67.78,67.78,14852,0.0,1.0
2025-09-11,68.2199,68.2686,67.9287,67.9287,11641,68.2199,68.2686,67.9287,67.9287,11641,0.0,1.0
2025-09-12,68.02,68.16,68.0,68.16,6678,68.02,68.16,68.0,68.16,6678,0.0,1.0
2025-09-15,68.5108,68.525,68.38,68.43,17693,68.5108,68.525,68.38,68.43,17693,0.0,1.0
2025-09-16,68.79,68.8783,68.6314,68.86,7526,68.79,68.8783,68.6314,68.86,7526,0.0,1.0
2025-09-17,68.9257,69.3352,68.8,69.01,19951,68.9257,69.3352,68.8,69.01,19951,0.0,1.0
2025-09-18,68.995,69.0368,68.871,68.99,3940,68.995,69.0368,68.871,68.99,3940,0.0,1.0
2025-09-19,69.114,69.15,69.0,69.14,5145,69.114,69.15,69.0,69.14,5145,0.0,1.0
2025-09-22,69.1073,69.14,68.89,69.03,19961,69.1073,69.14,68.89,69.03,19961,0.0,1.0
2025-09-23,68.84,69.0,68.82,68.82,5744,68.84,69.0,68.82,68.82,5744,0.0,1.0
2025-09-24,68.15,68.49,68.15,68.49,5238,68.15,68.49,68.15,68.49,5238,0.0,1.0
2025-09-25,67.435,67.72,67.35,67.66,36474,67.435,67.72,67.35,67.66,36474,0.0,1.0
2025-09-26,67.19,67.259,66.895,67.14,8306,67.19,67.259,66.895,67.14,8306,0.0,1.0
2025-09-29,67.5109,67.7,67.4301,67.52,31168,67.5109,67.7,67.4301,67.52,31168,0.0,1.0
2025-09-30,67.91,67.91,67.64,67.77,22623,67.91,67.91,67.64,67.77,22623,0.0,1.0
2025-10-01,68.26,68.33,68.12,68.12,5733,68.26,68.33,68.12,68.12,5733,0.0,1.0
2025-10-02,68.0975,68.44,68.01,68.44,11231,68.0975,68.44,68.01,68.44,11231,0.0,1.0
2025-10-03,68.3733,68.5299,68.31,68.405,9763,68.3733,68.5299,68.31,68.405,9763,0.0,1.0
2025-10-06,68.503,68.62,68.4505,68.5,30290,68.503,68.62,68.4505,68.5,30290,0.0,1.0
2025-10-07,68.19,68.7,68.18,68.7,20042,68.19,68.7,68.18,68.7,20042,0.0,1.0
2025-10-08,68.4775,68.49,68.24,68.24,9459,68.4775,68.49,68.24,68.24,9459,0.0,1.0
2025-10-09,67.947,68.43,67.88,68.43,6039,67.947,68.43,67.88,68.43,6039,0.0,1.0
2025-10-10,66.2684,67.99,66.18,67.8601,18017,66.2684,67.99,66.18,67.8601,18017,0.0,1.0
2025-10-13,67.6432,67.75,67.46,67.72,15365,67.6432,67.75,67.46,67.72,15365,0.0,1.0
2025-10-14,66.8528,67.0535,66.49,66.52,3880,66.8528,67.0535,66.49,66.52,3880,0.0,1.0
2025-10-15,67.974,68.06,67.76,67.86,32230,67.974,68.06,67.76,67.86,32230,0.0,1.0
2025-10-16,68.25,68.5393,68.07,68.36,16658,68.25,68.5393,68.07,68.36,16658,0.0,1.0
2025-10-17,68.05,68.1099,67.67,67.79,15898,68.05,68.1099,67.67,67.79,15898,0.0,1.0
2025-10-20,68.565,68.5912,68.14,68.14,39699,68.565,68.5912,68.14,68.14,39699,0.0,1.0
2025-10-21,68.0326,68.19,68.0316,68.19,5871,68.0326,68.19,68.0316,68.19,5871,0.0,1.0
2025-10-22,68.28,68.5286,68.0928,68.42,29538,68.28,68.5286,68.0928,68.42,29538,0.0,1.0
2025-10-23,68.4048,68.5,68.08,68.08,19808,68.4048,68.5,68.08,68.08,19808,0.0,1.0
2025-10-24,68.65,68.7345,68.65,68.72,4745,68.65,68.7345,68.65,68.72,4745,0.0,1.0
2025-10-27,69.14,69.14,68.9612,69.015,6882,69.14,69.14,68.9612,69.015,6882,0.0,1.0
2025-10-28,69.3575,69.41,69.09,69.14,7641,69.3575,69.41,69.09,69.14,7641,0.0,1.0
2025-10-29,69.3403,69.69,69.14,69.66,8528,69.3403,69.69,69.14,69.66,8528,0.0,1.0
2025-10-30,68.704,68.92,68.704,68.86,12159,68.704,68.92,68.704,68.86,12159,0.0,1.0
2025-10-31,68.9475,69.0,68.744,69.0,8369,68.9475,69.0,68.744,69.0,8369,0.0,1.0
2025-11-03,69.4613,69.51,69.21,69.45,18495,69.4613,69.51,69.21,69.45,18495,0.0,1.0
2025-11-04,68.3118,68.6683,68.3118,68.53,8270,68.3118,68.6683,68.3118,68.53,8270,0.0,1.0
2025-11-05,68.8723,68.9599,68.32,68.32,5394,68.8723,68.9599,68.32,68.32,5394,0.0,1.0
2025-11-06,68.1448,68.8,67.92,68.8,56837,68.1448,68.8,67.92,68.8,56837,0.0,1.0
2025-11-07,67.8725,67.8725,67.33,67.7,17927,67.8725,67.8725,67.33,67.7,17927,0.0,1.0
2025-11-10,68.745,68.77,68.29,68.34,9325,68.745,68.77,68.29,68.34,9325,0.0,1.0
2025-11-11,68.8407,68.9094,68.65,68.65,9383,68.8407,68.9094,68.65,68.65,9383,0.0,1.0
2025-11-12,68.9971,69.01,68.86,69.01,7822,68.9971,69.01,68.86,69.01,7822,0.0,1.0
2025-11-13,68.4996,69.2,68.4996,69.07,17063,68.4996,69.2,68.4996,69.07,17063,0.0,1.0
2025-11-14,68.9282,69.13,68.48,68.5,21279,68.9282,69.13,68.48,68.5,21279,0.0,1.0
2025-11-17,68.1892,68.7899,68.06,68.59,14305,68.1892,68.7899,68.06,68.59,14305,0.0,1.0
2025-11-18,67.7261,67.87,67.44,67.52,23870,67.7261,67.87,67.44,67.52,23870,0.0,1.0
2025-11-19,67.493,67.82,67.34,67.46,19513,67.493,67.82,67.34,67.46,19513,0.0,1.0
2025-11-20,66.8679,68.13,66.8679,68.08,27537,66.8679,68.13,66.8679,68.08,27537,0.0,1.0
2025-11-21,66.6086,66.77,65.99,66.26,29818,66.6086,66.77,65.99,66.26,29818,0.0,1.0
2025-11-24,67.08,67.1,66.66,66.66,7465,67.08,67.1,66.66,66.66,7465,0.0,1.0
2025-11-25,67.3115,67.35,66.85,67.04,22787,67.3115,67.35,66.85,67.04,22787,0.0,1.0
2025-11-26,67.7712,67.7961,67.43,67.47,10725,67.7712,67.7961,67.43,67.47,10725,0.0,1.0