date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-05-11,23.05,24.69,22.84,22.84,3500,17.8177178319487,19.0854426581698,17.655387213957,17.655387213957,4527.79647544664,0.0,1.0
2010-05-12,23.31,25.07,23.31,23.32,1000,18.0186985970814,19.3791837764406,18.0186985970814,18.0264286265095,1293.65613584189,0.0,1.0
2010-05-13,22.83,22.84,22.82,22.84,600,17.6476571845288,17.655387213957,17.6399271551007,17.655387213957,776.193681505138,0.0,1.0
2010-05-14,22.09,22.09,22.0,22.0,600,17.0756350068437,17.0756350068437,17.0060647419901,17.0060647419901,776.193681505137,0.0,1.0
2010-05-17,21.34,21.34,21.34,21.34,200,16.4958827997304,16.4958827997304,16.4958827997304,16.4958827997304,258.731227168379,0.0,1.0
2010-05-18,21.0,21.8,21.0,21.61,2100,16.2330617991724,16.8514641534266,16.2330617991724,16.7045935942912,2716.67788526797,0.0,1.0
2010-05-19,21.49,21.49,21.49,21.49,100,16.6118332411531,16.6118332411531,16.6118332411531,16.6118332411531,129.365613584189,0.0,1.0
2010-05-20,19.99,21.03,19.89,21.03,9300,15.4523288269265,16.2562518874569,15.3750285326447,16.2562518874569,12031.0020633296,0.0,1.0
2010-05-21,20.45,20.45,20.4,20.4,800,15.8079101806226,15.8079101806226,15.7692600334818,15.7692600334818,1034.92490867352,0.0,1.0
2010-05-24,20.45,20.45,20.45,20.45,0,15.8079101806226,15.8079101806226,15.8079101806226,15.8079101806226,0,0.0,1.0
2010-05-25,19.21,19.21,19.21,19.21,400,14.8493865315287,14.8493865315287,14.8493865315287,14.8493865315287,517.462454336755,0.0,1.0
2010-05-26,19.5,19.64,19.5,19.64,300,15.0735573849458,15.1817777969403,15.0735573849458,15.1817777969403,388.096840752568,0.0,1.0
2010-05-27,20.02,20.02,20.02,20.02,500,15.475518915211,15.475518915211,15.475518915211,15.475518915211,646.828067920947,0.0,1.0
2010-05-28,20.02,20.02,20.02,20.02,0,15.475518915211,15.475518915211,15.475518915211,15.475518915211,0,0.0,1.0
2010-06-01,20.0,20.0,20.0,20.0,5000,15.4600588563547,15.4600588563547,15.4600588563547,15.4600588563547,6468.28067920945,0.0,1.0
2010-06-02,20.33,20.33,19.84,19.84,2100,15.7151498274845,15.7151498274845,15.3363783855038,15.3363783855038,2716.67788526798,0.0,1.0
2010-06-03,20.33,20.33,20.33,20.33,0,15.7151498274845,15.7151498274845,15.7151498274845,15.7151498274845,0,0.0,1.0
2010-06-04,19.4,20.02,19.4,20.02,12100,14.996257090664,15.475518915211,14.996257090664,15.475518915211,15653.2392436869,0.0,1.0
2010-06-07,19.2,19.5,19.192,19.5,1400,14.8416565021005,15.0735573849458,14.8354724785579,15.0735573849458,1811.11859017865,0.0,1.0
2010-06-08,18.85,19.27,18.85,19.27,1600,14.5711054721143,14.8957667080977,14.5711054721143,14.8957667080977,2069.84981734702,0.0,1.0
2010-06-09,19.17,19.62,19.17,19.62,500,14.8184664138159,15.1663177380839,14.8184664138159,15.1663177380839,646.828067920948,0.0,1.0
2010-06-10,19.17,19.17,19.17,19.17,0,14.8184664138159,14.8184664138159,14.8184664138159,14.8184664138159,0,0.0,1.0
2010-06-11,19.17,19.17,19.17,19.17,1000,14.8184664138159,14.8184664138159,14.8184664138159,14.8184664138159,1293.6561358419,0.0,1.0
2010-06-14,20.7399,20.74,20.52,20.57,1500,16.0320037337455,16.0320810340398,15.8620203866199,15.9006705337608,1940.48420376284,0.0,1.0
2010-06-15,20.74,20.74,20.74,20.74,0,16.0320810340398,16.0320810340398,16.0320810340398,16.0320810340398,0,0.0,1.0
2010-06-16,21.03,21.03,21.03,21.03,300,16.2562518874569,16.2562518874569,16.2562518874569,16.2562518874569,388.096840752568,0.0,1.0
2010-06-17,21.0481,21.0481,20.79,20.9,1800,16.2702432407219,16.2702432407219,16.0707311811807,16.1557615048906,2328.58104451541,0.0,1.0
2010-06-18,20.92,20.92,20.92,20.92,200,16.171221563747,16.171221563747,16.171221563747,16.171221563747,258.731227168378,0.0,1.0
2010-06-21,20.6,20.6,20.6,20.6,200,15.9238606220453,15.9238606220453,15.9238606220453,15.9238606220453,258.731227168379,0.0,1.0
2010-06-22,20.2,20.2,20.2,20.2,200,15.6146594449182,15.6146594449182,15.6146594449182,15.6146594449182,258.731227168379,0.0,1.0
2010-06-23,20.1,20.14,20.1,20.14,3100,15.5639373108193,15.5949103203931,15.5639373108193,15.5949103203931,4003.48567047267,0.034383,1.0
2010-06-24,20.29,20.29,20.29,20.29,500,15.7110591062947,15.7110591062947,15.7110591062947,15.7110591062947,645.723495237528,0.0,1.0
2010-06-25,20.29,20.29,20.29,20.29,0,15.7110591062947,15.7110591062947,15.7110591062947,15.7110591062947,0,0.0,1.0
2010-06-28,20.2,20.2,20.2,20.2,400,15.6413698347538,15.6413698347538,15.6413698347538,15.6413698347538,516.578796190019,0.0,1.0
2010-06-29,19.186,19.56,19.122,19.5,3000,14.8562040420587,15.1458016815734,14.8066472267407,15.0993421672128,3874.34097142515,0.0,1.0
2010-06-30,19.0937,19.0937,19.0937,19.0937,300,14.7847338224672,14.7847338224672,14.7847338224672,14.7847338224672,387.434097142516,0.0,1.0
2010-07-01,19.29,19.29,19.21,19.21,900,14.9367338669505,14.9367338669505,14.874787847803,14.874787847803,1162.30229142755,0.0,1.0
2010-07-02,19.29,19.29,19.29,19.29,0,14.9367338669505,14.9367338669505,14.9367338669505,14.9367338669505,0,0.0,1.0
2010-07-06,20.1085,20.85,19.99,20.85,15400,15.5705190753538,16.1446812403275,15.4787615344915,16.1446812403275,19888.2836533157,0.0,1.0
2010-07-07,19.97,19.97,19.46,19.47,1700,15.4632750297046,15.4632750297046,15.068369157639,15.0761124100325,2195.45988380758,0.0,1.0
2010-07-08,19.93,23.19,19.92,23.19,29200,15.4323020201308,17.9566023003931,15.4245587677374,17.9566023003931,37710.2521218715,0.0,1.0
2010-07-09,19.95,19.95,19.95,19.95,300,15.4477885249177,15.4477885249177,15.4477885249177,15.4477885249177,387.434097142515,0.0,1.0
2010-07-12,19.9,19.91,19.9,19.91,300,15.4090722629505,15.4168155153439,15.4090722629505,15.4168155153439,387.434097142515,0.0,1.0
2010-07-13,20.4199,20.4199,20.4199,20.4199,100,15.8116439548856,15.8116439548856,15.8116439548856,15.8116439548856,129.144699047505,0.0,1.0
2010-07-14,20.39,20.39,20.39,20.39,100,15.7884916302292,15.7884916302292,15.7884916302292,15.7884916302292,129.144699047505,0.0,1.0
2010-07-15,20.39,20.39,20.39,20.39,0,15.7884916302292,15.7884916302292,15.7884916302292,15.7884916302292,0,0.0,1.0
2010-07-16,20.1,20.1,20.1,20.1,1000,15.5639373108193,15.5639373108193,15.5639373108193,15.5639373108193,1291.44699047505,0.0,1.0
2010-07-19,20.0,20.13,20.0,20.13,200,15.4865047868849,15.5871670679997,15.4865047868849,15.5871670679997,258.28939809501,0.0,1.0
2010-07-20,19.78,19.91,19.7,19.7,6700,15.3161532342292,15.4168155153439,15.2542072150816,15.2542072150816,8652.69483618283,0.0,1.0
2010-07-21,19.91,20.21,19.91,20.21,400,15.4168155153439,15.6491130871472,15.4168155153439,15.6491130871472,516.578796190022,0.0,1.0
2010-07-22,20.68,20.68,20.4,20.42,800,16.013045949639,16.013045949639,15.7962348826226,15.8117213874095,1033.15759238004,0.0,1.0
2010-07-23,20.5,20.5,20.32,20.37,27200,15.873667406557,15.873667406557,15.7342888634751,15.7730051254423,35127.3581409215,0.0,1.0
2010-07-26,20.5,20.5,20.5,20.5,0,15.873667406557,15.873667406557,15.873667406557,15.873667406557,0,0.0,1.0
2010-07-27,21.12,21.12,21.12,21.12,100,16.3537490549505,16.3537490549505,16.3537490549505,16.3537490549505,129.144699047505,0.0,1.0
2010-07-28,21.12,21.12,21.12,21.12,0,16.3537490549505,16.3537490549505,16.3537490549505,16.3537490549505,0,0.0,1.0
2010-07-29,21.04,21.04,21.04,21.04,200,16.2918030358029,16.2918030358029,16.2918030358029,16.2918030358029,258.289398095011,0.0,1.0
2010-07-30,21.04,21.04,21.04,21.04,0,16.2918030358029,16.2918030358029,16.2918030358029,16.2918030358029,0,0.0,1.0
2010-08-02,21.57,21.57,21.42,21.42,500,16.7021954126554,16.7021954126554,16.5860466267537,16.5860466267537,645.723495237525,0.0,1.0
2010-08-03,21.57,21.57,21.57,21.57,0,16.7021954126554,16.7021954126554,16.7021954126554,16.7021954126554,0,0.0,1.0
2010-08-04,21.7,21.7,21.57,21.57,500,16.8028576937701,16.8028576937701,16.7021954126554,16.7021954126554,645.723495237527,0.0,1.0
2010-08-05,22.01,22.01,22.01,22.01,100,17.0428985179668,17.0428985179668,17.0428985179668,17.0428985179668,129.144699047506,0.0,1.0
2010-08-06,21.75,21.75,21.75,21.75,5000,16.8415739557373,16.8415739557373,16.8415739557373,16.8415739557373,6457.23495237527,0.0,1.0
2010-08-09,21.75,21.75,21.75,21.75,0,16.8415739557373,16.8415739557373,16.8415739557373,16.8415739557373,0,0.0,1.0
2010-08-10,21.75,21.75,21.75,21.75,0,16.8415739557373,16.8415739557373,16.8415739557373,16.8415739557373,0,0.0,1.0
2010-08-11,20.82,21.0,20.82,21.0,1100,16.1214514831472,16.2608300262292,16.1214514831472,16.2608300262292,1420.59168952256,0.0,1.0
2010-08-12,20.82,20.82,20.82,20.82,0,16.1214514831472,16.1214514831472,16.1214514831472,16.1214514831472,0,0.0,1.0
2010-08-13,20.1,20.11,20.05,20.05,2100,15.5639373108193,15.5716805632128,15.5252210488521,15.5252210488521,2712.03867999761,0.0,1.0
2010-08-16,19.7,19.7,19.7,19.7,300,15.2542072150816,15.2542072150816,15.2542072150816,15.2542072150816,387.434097142516,0.0,1.0
2010-08-17,19.7,19.7,19.7,19.7,0,15.2542072150816,15.2542072150816,15.2542072150816,15.2542072150816,0,0.0,1.0
2010-08-18,20.27,20.27,20.27,20.27,100,15.6955726015079,15.6955726015079,15.6955726015079,15.6955726015079,129.144699047505,0.0,1.0
2010-08-19,19.69,19.7,19.69,19.7,500,15.2464639626882,15.2542072150816,15.2464639626882,15.2542072150816,645.723495237526,0.0,1.0
2010-08-20,19.69,19.69,19.69,19.69,0,15.2464639626882,15.2464639626882,15.2464639626882,15.2464639626882,0,0.0,1.0
2010-08-23,19.33,19.33,19.33,19.33,400,14.9677068765243,14.9677068765243,14.9677068765243,14.9677068765243,516.578796190019,0.0,1.0
2010-08-24,18.5399,18.7,18.5,18.7,1000,14.3559125049184,14.4798819757374,14.3250169278685,14.4798819757374,1291.44699047505,0.0,1.0
2010-08-25,18.54,18.54,18.54,18.54,0,14.3559899374423,14.3559899374423,14.3559899374423,14.3559899374423,0,0.0,1.0
2010-08-26,18.59,18.59,18.52,18.52,900,14.3947061994095,14.3947061994095,14.3405034326554,14.3405034326554,1162.30229142755,0.0,1.0
2010-08-27,18.48,18.49,18.39,18.39,1500,14.3095304230817,14.3172736754751,14.2398411515407,14.2398411515407,1937.17048571257,0.0,1.0
2010-08-30,18.45,18.5,18.45,18.5,800,14.2863006659013,14.3250169278685,14.2863006659013,14.3250169278685,1033.15759238004,0.0,1.0
2010-08-31,18.89,18.89,18.7,18.7,500,14.6270037712128,14.6270037712128,14.4798819757374,14.4798819757374,645.723495237526,0.0,1.0
2010-09-01,19.38,19.39,19.38,19.39,500,15.0064231384915,15.0141663908849,15.0064231384915,15.0141663908849,645.723495237525,0.0,1.0
2010-09-02,19.38,19.38,19.38,19.38,0,15.0064231384915,15.0064231384915,15.0064231384915,15.0064231384915,0,0.0,1.0
2010-09-03,19.38,19.38,19.38,19.38,0,15.0064231384915,15.0064231384915,15.0064231384915,15.0064231384915,0,0.0,1.0
2010-09-07,19.5066,19.5066,19.5066,19.5066,300,15.1044527137925,15.1044527137925,15.1044527137925,15.1044527137925,387.434097142514,0.0,1.0
2010-09-08,19.51,19.51,19.51,19.51,0,15.1070854196062,15.1070854196062,15.1070854196062,15.1070854196062,0,0.0,1.0
2010-09-09,19.74,20.3,19.74,20.3,1400,15.2851802246554,15.7188023586882,15.2851802246554,15.7188023586882,1808.02578666507,0.0,1.0
2010-09-10,19.74,19.74,19.74,19.74,0,15.2851802246554,15.2851802246554,15.2851802246554,15.2851802246554,0,0.0,1.0
2010-09-13,19.87,19.87,19.87,19.87,800,15.3858425057702,15.3858425057702,15.3858425057702,15.3858425057702,1033.15759238004,0.0,1.0
2010-09-14,19.87,19.87,19.87,19.87,0,15.3858425057702,15.3858425057702,15.3858425057702,15.3858425057702,0,0.0,1.0
2010-09-15,20.0,20.0,20.0,20.0,200,15.4865047868849,15.4865047868849,15.4865047868849,15.4865047868849,258.28939809501,0.0,1.0
2010-09-16,20.02,20.02,20.02,20.02,200,15.5019912916718,15.5019912916718,15.5019912916718,15.5019912916718,258.28939809501,0.0,1.0
2010-09-17,20.02,20.02,20.02,20.02,0,15.5019912916718,15.5019912916718,15.5019912916718,15.5019912916718,0,0.0,1.0
2010-09-20,19.75,19.75,19.75,19.75,100,15.2929234770489,15.2929234770489,15.2929234770489,15.2929234770489,129.144699047505,0.0,1.0
2010-09-21,19.75,19.75,19.75,19.75,0,15.2929234770489,15.2929234770489,15.2929234770489,15.2929234770489,0,0.0,1.0
2010-09-22,20.28,20.2985,20.2,20.29,1700,15.7033158539013,15.7176408708292,15.6413698347538,15.7110591062947,2195.45988380759,0.0,1.0
2010-09-23,19.76,19.85,19.75,19.85,300,15.3006667294423,15.3703560009833,15.2929234770489,15.3703560009833,387.434097142515,0.0,1.0
2010-09-24,19.76,19.76,19.76,19.76,0,15.3006667294423,15.3006667294423,15.3006667294423,15.3006667294423,0,0.0,1.0
2010-09-27,19.76,19.76,19.76,19.76,0,15.3006667294423,15.3006667294423,15.3006667294423,15.3006667294423,0,0.0,1.0
2010-09-28,19.9999,19.9999,19.8,19.85,1100,15.486427354361,15.486427354361,15.3316397390161,15.3703560009833,1420.59168952255,0.0,1.0
2010-09-29,20.18,20.18,20.18,20.18,300,15.6258833299669,15.6258833299669,15.6258833299669,15.6258833299669,387.434097142515,0.0,1.0
2010-09-30,20.05,20.46,19.99,20.37,3400,15.5252210488521,15.8426943969833,15.4787615344915,15.7730051254423,4390.91976761518,0.0,1.0
2010-10-01,20.1,20.25,20.09,20.25,2100,15.5639373108193,15.680086096721,15.5561940584259,15.680086096721,2712.03867999761,0.0,1.0
2010-10-04,20.33,20.33,20.31,20.31,1000,15.7420321158685,15.7420321158685,15.7265456110816,15.7265456110816,1291.44699047505,0.0,1.0
2010-10-05,20.33,20.33,20.33,20.33,0,15.7420321158685,15.7420321158685,15.7420321158685,15.7420321158685,0,0.0,1.0
2010-10-06,20.33,20.33,20.33,20.33,0,15.7420321158685,15.7420321158685,15.7420321158685,15.7420321158685,0,0.0,1.0
2010-10-07,21.06,21.06,20.96,21.06,700,16.3072895405898,16.3072895405898,16.2298570166554,16.3072895405898,904.012893332537,0.0,1.0
2010-10-08,20.796,20.796,20.796,20.796,300,16.1028676774029,16.1028676774029,16.1028676774029,16.1028676774029,387.434097142516,0.0,1.0
2010-10-11,20.87,21.65,20.87,21.65,900,16.1601677451144,16.7641414318029,16.1601677451144,16.7641414318029,1162.30229142755,0.0,1.0
2010-10-12,20.62,20.69,20.44,20.44,1100,15.9665864352783,16.0207892020324,15.8272078921964,15.8272078921964,1420.59168952256,0.0,1.0
2010-10-13,20.93,20.9301,20.93,20.93,700,16.2066272594751,16.206704691999,16.2066272594751,16.2066272594751,904.012893332534,0.0,1.0
2010-10-14,20.93,20.93,20.93,20.93,0,16.2066272594751,16.2066272594751,16.2066272594751,16.2066272594751,0,0.0,1.0
2010-10-15,21.06,21.06,21.06,21.06,200,16.3072895405898,16.3072895405898,16.3072895405898,16.3072895405898,258.28939809501,0.0,1.0
2010-10-18,20.8,20.8,20.8,20.8,200,16.1059649783603,16.1059649783603,16.1059649783603,16.1059649783603,258.28939809501,0.0,1.0
2010-10-19,20.8,20.8,20.8,20.8,0,16.1059649783603,16.1059649783603,16.1059649783603,16.1059649783603,0,0.0,1.0
2010-10-20,20.7,20.7,20.7,20.7,100,16.0285324544259,16.0285324544259,16.0285324544259,16.0285324544259,129.144699047505,0.0,1.0
2010-10-21,20.99,21.09,20.88,21.09,1300,16.2530867738357,16.3305192977701,16.1679109975078,16.3305192977701,1678.88108761757,0.0,1.0
2010-10-22,21.06,21.06,21.06,21.06,400,16.3072895405898,16.3072895405898,16.3072895405898,16.3072895405898,516.578796190021,0.0,1.0
2010-10-25,21.01,21.05,21.01,21.05,400,16.2685732786226,16.2995462881964,16.2685732786226,16.2995462881964,516.578796190021,0.0,1.0
2010-10-26,20.57,20.58,20.57,20.58,500,15.9278701733111,15.9356134257046,15.9278701733111,15.9356134257046,645.723495237527,0.0,1.0
2010-10-27,20.53,20.99,20.5299,20.99,1400,15.8968971637374,16.2530867738357,15.8968197312134,16.2530867738357,1808.02578666507,0.0,1.0
2010-10-28,20.53,20.53,20.53,20.53,0,15.8968971637374,15.8968971637374,15.8968971637374,15.8968971637374,0,0.0,1.0
2010-10-29,20.66,20.66,20.66,20.66,100,15.9975594448521,15.9975594448521,15.9975594448521,15.9975594448521,129.144699047505,0.0,1.0
2010-11-01,20.66,20.66,20.66,20.66,0,15.9975594448521,15.9975594448521,15.9975594448521,15.9975594448521,0,0.0,1.0
2010-11-02,20.9099,20.9099,20.882,20.882,300,16.1910633221642,16.1910633221642,16.1694596479865,16.1694596479865,387.434097142516,0.0,1.0
2010-11-03,20.91,20.91,20.91,20.91,0,16.1911407546882,16.1911407546882,16.1911407546882,16.1911407546882,0,0.0,1.0
2010-11-04,20.91,20.91,20.91,20.91,0,16.1911407546882,16.1911407546882,16.1911407546882,16.1911407546882,0,0.0,1.0
2010-11-05,20.9199,20.9199,20.9199,20.9199,100,16.1988065745577,16.1988065745577,16.1988065745577,16.1988065745577,129.144699047505,0.0,1.0
2010-11-08,20.63,20.82,20.63,20.82,5700,15.9743296876718,16.1214514831472,15.9743296876718,16.1214514831472,7361.24784570779,0.0,1.0
2010-11-09,20.79,21.56,20.79,20.93,2500,16.0982217259669,16.6944521602619,16.0982217259669,16.2066272594751,3228.61747618762,0.0,1.0
2010-11-10,20.4,20.59,20.36,20.36,900,15.7962348826226,15.943356678098,15.7652618730488,15.7652618730488,1162.30229142755,0.0,1.0
2010-11-11,19.878,20.25,19.878,20.25,1100,15.3920371076849,15.680086096721,15.3920371076849,15.680086096721,1420.59168952256,0.0,1.0
2010-11-12,19.812,20.07,19.8,20.07,1000,15.3409316418882,15.540707553639,15.3316397390161,15.540707553639,1291.44699047505,0.0,1.0
2010-11-15,19.81,19.81,19.81,19.81,0,15.3393829914095,15.3393829914095,15.3393829914095,15.3393829914095,0,0.0,1.0
2010-11-16,19.36,19.6624,19.3,19.6624,1600,14.9909366337046,15.2250925860823,14.9444771193439,15.2250925860823,2066.31518476008,0.0,1.0
2010-11-17,19.71,20.18,19.62,19.83,4600,15.2619504674751,15.6258833299669,15.1922611959341,15.3548694961964,5940.65615618523,0.0,1.0
2010-11-18,20.7595,20.76,20.51,20.51,2700,16.0746048061669,16.0749919687865,15.8814106589505,15.8814106589505,3486.90687428263,0.0,1.0
2010-11-19,20.97,21.27,20.9452,21.27,2800,16.2376002690488,16.4698978408521,16.2183970031131,16.4698978408521,3616.05157333015,0.0,1.0
2010-11-22,20.63,20.89,20.17,20.61,21900,15.9743296876718,16.1756542499013,15.6181400775734,15.9588431828849,28282.6890914036,0.0,1.0
2010-11-23,19.71,20.21,19.45,20.21,14700,15.2619504674751,15.6491130871472,15.0606259052456,15.6491130871472,18984.2707599832,0.0,1.0
2010-11-24,19.55,19.73,19.55,19.66,5200,15.13805842918,15.277436972262,15.13805842918,15.2232342055079,6715.52435047027,0.0,1.0
2010-11-26,19.185,19.4,19.03,19.4,3500,14.8554297168194,15.0219096432784,14.735409304721,15.0219096432784,4520.06446666267,0.0,1.0
2010-11-29,19.07,19.07,18.7,18.98,7200,14.7663823142948,14.7663823142948,14.4798819757374,14.6966930427538,9298.41833142035,0.0,1.0
2010-11-30,18.773,19.5999,18.29,18.8,4200,14.5364077182095,15.1766972586233,14.1624086276063,14.5573144996718,5424.07735999523,0.0,1.0
2010-12-01,19.239,19.239,18.98,19.11,5100,14.8972432797439,14.8972432797439,14.6966930427538,14.7973553238685,6586.37965142278,0.0,1.0
2010-12-02,19.81,19.82,19.48,19.49,2900,15.3393829914095,15.3471262438029,15.0838556624259,15.0915989148193,3745.19627237765,0.0,1.0
2010-12-03,19.91,20.0499,19.8,19.8,3700,15.4168155153439,15.5251436163282,15.3316397390161,15.3316397390161,4778.3538647577,0.0,1.0
2010-12-06,19.96,20.28,19.86,20.28,800,15.4555317773111,15.7033158539013,15.3780992533767,15.7033158539013,1033.15759238004,0.0,1.0
2010-12-07,20.35,20.56,20.22,20.56,4100,15.7575186206554,15.9201269209177,15.6568563395406,15.9201269209177,5294.93266094771,0.0,1.0
2010-12-08,20.38,20.4092,20.22,20.35,3200,15.7807483778357,15.8033586748246,15.6568563395406,15.7575186206554,4132.63036952017,0.0,1.0
2010-12-09,20.42,20.54,20.42,20.54,1200,15.8117213874095,15.9046404161308,15.8117213874095,15.9046404161308,1549.73638857006,0.0,1.0
2010-12-10,20.51,20.64,20.51,20.59,2700,15.8814106589505,15.9820729400652,15.8814106589505,15.943356678098,3486.90687428263,0.0,1.0
2010-12-13,20.7694,20.7694,20.7101,20.7101,1000,16.0822706260364,16.0822706260364,16.0363531393433,16.0363531393433,1291.44699047505,0.0,1.0
2010-12-14,20.8299,21.0,20.8299,20.9,2500,16.1291173030167,16.2608300262292,16.1291173030167,16.1833975022947,3228.61747618763,0.0,1.0
2010-12-15,20.31,20.83,20.31,20.65,2400,15.7265456110816,16.1291947355406,15.7265456110816,15.9898161924587,3099.47277714013,0.0,1.0
2010-12-16,20.5389,20.5389,20.32,20.43,2000,15.9037886583675,15.9037886583675,15.7342888634751,15.8194646398029,2582.89398095011,0.0,1.0
2010-12-17,20.29,20.29,20.29,20.29,400,15.7110591062947,15.7110591062947,15.7110591062947,15.7110591062947,516.578796190022,0.0,1.0
2010-12-20,20.3701,20.3701,20.3701,20.3701,300,15.7730825579662,15.7730825579662,15.7730825579662,15.7730825579662,387.434097142516,0.0,1.0
2010-12-21,20.3399,20.3399,20.18,20.19,1300,16.0686835410616,16.0686835410616,15.942361263262,15.9502613431744,1645.55297466846,0.411953,1.0
2010-12-22,20.15,20.15,20.0,20.04,6200,15.9186610235248,15.9186610235248,15.8001598248385,15.8317601444881,7848.02187918801,0.0,1.0
2010-12-23,20.0,20.03,19.95,19.97,13600,15.8001598248385,15.8238600645757,15.7606594252764,15.7764595851012,17215.0157349931,0.0,1.0
2010-12-27,19.94,19.94,19.7,19.84,14700,15.752759345364,15.752759345364,15.5631574274659,15.6737585462398,18607.4067135587,0.0,1.0
2010-12-28,19.792,20.13,19.7401,20.13,2300,15.6358381626602,15.9028608636999,15.5948367479147,15.9028608636999,2911.36295518265,0.0,1.0
2010-12-29,20.419,20.419,20.0,20.0,2600,16.1311731731688,16.1311731731688,15.8001598248385,15.8001598248385,3291.10594933692,0.0,1.0
2010-12-30,20.39,20.39,20.38,20.38,500,16.1082629414228,16.1082629414228,16.1003628615104,16.1003628615104,632.9049902571,0.0,1.0
2010-12-31,20.35,20.6,20.33,20.6,4500,16.0766626217731,16.2741646195836,16.0608624619483,16.2741646195836,5696.14491231391,0.0,1.0
2011-01-03,21.3099,21.3099,20.28,20.28,8700,16.8349912925663,16.8349912925663,16.0213620623862,16.0213620623862,11012.5468304735,0.0,1.0
2011-01-04,20.585,20.77,20.47,20.77,165600,16.262314499715,16.4084659780948,16.1714635807222,16.4084659780948,209618.132773151,0.0,1.0
2011-01-05,20.3401,20.47,19.99,20.47,7200,16.0688415426599,16.1714635807222,15.7922597449261,16.1714635807222,9113.8318597022,0.0,1.0
2011-01-06,20.02,20.11,20.01,20.01,9000,15.8159599846633,15.8870607038751,15.8080599047509,15.8080599047509,11392.2898246278,0.0,1.0
2011-01-07,19.837,19.84,19.79,19.79,1700,15.671388522266,15.6737585462398,15.6342581466777,15.6342581466777,2151.87696687414,0.0,1.0
2011-01-10,19.99,19.99,19.86,19.86,900,15.7922597449261,15.7922597449261,15.6895587060646,15.6895587060646,1139.22898246277,0.0,1.0
2011-01-11,20.26,20.26,19.72,19.72,3700,16.0055619025614,16.0055619025614,15.5789575872907,15.5789575872907,4683.49692790252,0.0,1.0
2011-01-12,20.71,20.71,20.47,20.47,600,16.3610654986202,16.3610654986202,16.1714635807222,16.1714635807222,759.485988308521,0.0,1.0
2011-01-13,20.9,20.9,20.9,20.9,500,16.5111670169562,16.5111670169562,16.5111670169562,16.5111670169562,632.904990257099,0.0,1.0
2011-01-14,20.9501,21.11,20.86,20.908,2300,16.5507464173174,16.677068695117,16.4795666973065,16.5174870808861,2911.36295518266,0.0,1.0
2011-01-18,21.08,21.08,20.76,20.76,400,16.6533684553797,16.6533684553797,16.4005658981823,16.4005658981823,506.323992205681,0.0,1.0
2011-01-19,21.03,21.3,21.03,21.3,2200,16.6138680558177,16.827170213453,16.6138680558177,16.827170213453,2784.78195713123,0.0,1.0
2011-01-20,20.74,20.92,20.74,20.88,2800,16.3847657383575,16.526967176781,16.3847657383575,16.4953668571314,3544.26794543975,0.0,1.0
2011-01-21,20.87,21.12,20.7,21.12,17400,16.4874667772189,16.6849687750294,16.3531654187078,16.6849687750294,22025.0936609471,0.0,1.0
2011-01-24,21.05,21.05,20.97,21.04,500,16.6296682156425,16.6296682156425,16.5664675763431,16.6217681357301,632.904990257099,0.0,1.0
2011-01-25,21.3,21.3,20.96,21.13,6400,16.827170213453,16.827170213453,16.5585674964307,16.6928688549418,8101.18387529085,0.0,1.0
2011-01-26,21.14,21.24,21.08,21.18,32800,16.7007689348543,16.7797697339785,16.6533684553797,16.7323692545039,41518.5673608656,0.0,1.0
2011-01-27,21.39,21.39,21.39,21.39,30200,16.8982709326647,16.8982709326647,16.8982709326647,16.8982709326647,38227.4614115289,0.0,1.0
2011-01-28,20.61,21.05,20.61,21.02,10000,16.282064699496,16.6296682156425,16.282064699496,16.6059679759052,12658.099805142,0.0,1.0
2011-01-31,20.5,20.8899,20.5,20.8899,800,16.1951638204594,16.5031879362447,16.1951638204594,16.5031879362447,1012.64798441136,0.0,1.0
2011-02-01,21.37,21.39,20.84,20.84,4200,16.8824707728399,16.8982709326647,16.4637665374817,16.4637665374817,5316.40191815963,0.0,1.0
2011-02-02,21.24,21.24,21.11,21.12,1300,16.7797697339785,16.7797697339785,16.677068695117,16.6849687750294,1645.55297466845,0.0,1.0
2011-02-03,21.181,21.369,21.08,21.17,3000,16.7331592624952,16.8816807648487,16.6533684553797,16.7244691745915,3797.42994154259,0.0,1.0
2011-02-04,21.54,21.54,21.37,21.42,13200,17.016772131351,17.016772131351,16.8824707728399,16.921971172402,16708.6917427874,0.0,1.0
2011-02-07,21.75,22.03,21.51,22.03,600,17.1826738095118,17.4038760470596,16.9930718916138,17.4038760470596,759.48598830852,0.0,1.0
2011-02-08,21.895,22.01,21.66,22.0,5400,17.2972249682419,17.3880758872347,17.1115730903001,17.3801758073223,6835.37389477668,0.0,1.0
2011-02-09,21.67,21.67,21.67,21.67,200,17.1194731702125,17.1194731702125,17.1194731702125,17.1194731702125,253.161996102839,0.0,1.0
2011-02-10,21.375,21.4,21.12,21.4,1900,16.8864208127961,16.9061710125772,16.6849687750294,16.9061710125772,2405.03896297698,0.0,1.0
2011-02-11,21.68,21.68,21.63,21.63,1000,17.1273732501249,17.1273732501249,17.0878728505628,17.0878728505628,1265.8099805142,0.0,1.0
2011-02-14,21.645,21.75,21.55,21.7,9500,17.0997229704314,17.1826738095118,17.0246722112635,17.1431734099497,12025.1948148849,0.0,1.0
2011-02-15,21.65,21.75,21.561,21.75,5500,17.1036730103876,17.1826738095118,17.0333622991671,17.1826738095118,6961.95489282811,0.0,1.0
2011-02-16,22.11,22.13,21.71,21.71,6100,17.4670766863589,17.4828768461838,17.1510734898622,17.1510734898622,7721.44088113662,0.0,1.0
2011-02-17,21.892,21.91,21.86,21.86,6500,17.2948549442682,17.3090750881105,17.2695746885484,17.2695746885484,8227.76487334228,0.0,1.0
2011-02-18,22.066,22.066,21.911,21.92,1600,17.4323163347443,17.4323163347443,17.3098650961018,17.316975168023,2025.29596882272,0.0,1.0
2011-02-22,21.38,21.91,21.38,21.91,5800,16.8903708527523,17.3090750881105,16.8903708527523,17.3090750881105,7341.69788698236,0.0,1.0
2011-02-23,21.21,21.5,20.89,21.45,20200,16.7560694942412,16.9851718117014,16.5032669370438,16.9456714121393,25569.3616063868,0.0,1.0
2011-02-24,21.21,21.21,21.21,21.21,0,16.7560694942412,16.7560694942412,16.7560694942412,16.7560694942412,0,0.0,1.0
2011-02-25,21.48,21.5801,21.48,21.5589,4800,16.9693716518765,17.0484514517998,16.9693716518765,17.0317032823855,6075.88790646816,0.0,1.0
2011-02-28,21.9,21.98,21.9,21.98,4200,17.3011750081981,17.3643756474975,17.3011750081981,17.3643756474975,5316.40191815964,0.0,1.0
2011-03-01,21.96,22.4,21.96,22.4,400,17.3485754876726,17.6961790038191,17.3485754876726,17.6961790038191,506.32399220568,0.0,1.0
2011-03-02,21.655,21.97,21.655,21.96,3200,17.1076230503439,17.3564755675851,17.1076230503439,17.3485754876726,4050.59193764542,0.0,1.0
2011-03-03,21.984,22.1699,21.764,22.02,1900,17.3675356794624,17.5143981650343,17.1937339213892,17.3959759671472,2405.03896297698,0.0,1.0
2011-03-04,21.9,22.29,21.86,22.09,9300,17.3011750081981,17.6092781247825,17.2695746885484,17.4512765265341,11772.0328187821,0.0,1.0
2011-03-07,21.9,21.9,21.9,21.9,0,17.3011750081981,17.3011750081981,17.3011750081981,17.3011750081981,0,0.0,1.0
2011-03-08,21.646,21.814,21.55,21.55,3900,17.1005129784227,17.2332343209513,17.0246722112635,17.0246722112635,4936.65892400537,0.0,1.0
2011-03-09,21.83,21.83,21.606,21.83,700,17.2458744488112,17.2458744488112,17.068912658773,17.2458744488112,886.066986359938,0.0,1.0
2011-03-10,21.336,21.336,21.15,21.29,1200,16.8556105011377,16.8556105011377,16.7086690147667,16.8192701335406,1518.97197661704,0.0,1.0
2011-03-11,21.2799,21.2799,21.12,21.21,1300,16.811291052829,16.811291052829,16.6849687750294,16.7560694942412,1645.55297466846,0.0,1.0
2011-03-14,21.27,21.27,21.27,21.27,400,16.8034699737157,16.8034699737157,16.8034699737157,16.8034699737157,506.32399220568,0.0,1.0
2011-03-15,20.66,20.84,20.5,20.84,2000,16.3215650990581,16.4637665374817,16.1951638204594,16.4637665374817,2531.6199610284,0.0,1.0
2011-03-16,20.12,20.31,19.84,20.31,1700,15.8949607837875,16.0450623021235,15.6737585462398,16.0450623021235,2151.87696687414,0.0,1.0
2011-03-17,20.77,20.92,20.77,20.86,5600,16.4084659780948,16.526967176781,16.4084659780948,16.4795666973065,7088.53589087949,0.0,1.0
2011-03-18,21.19,21.19,21.16,21.16,1200,16.7402693344164,16.7402693344164,16.7165690946791,16.7165690946791,1518.97197661703,0.0,1.0
2011-03-21,21.68,21.68,21.3022,21.4053,4100,17.1273732501249,17.1273732501249,16.8289082310337,16.9103580549307,5189.82092010821,0.0,1.0
2011-03-22,21.4,21.53,21.4,21.53,600,16.9061710125772,17.0088720514386,16.9061710125772,17.0088720514386,759.485988308517,0.0,1.0
2011-03-23,21.4,21.43,21.4,21.43,500,16.9061710125772,16.9298712523144,16.9061710125772,16.9298712523144,632.904990257098,0.0,1.0
2011-03-24,21.62,21.62,21.05,21.05,1300,17.0799727706504,17.0799727706504,16.6296682156425,16.6296682156425,1645.55297466846,0.0,1.0
2011-03-25,21.7,21.83,21.61,21.65,3300,17.1431734099497,17.2458744488112,17.072072690738,17.1036730103876,4177.17293569686,0.0,1.0
2011-03-28,22.25,22.27,21.94,22.0,4800,17.5776778051328,17.5934779649576,17.3327753278478,17.3801758073223,6075.88790646815,0.0,1.0
2011-03-29,21.94,21.94,21.631,21.8,2600,17.3327753278478,17.3327753278478,17.088662858554,17.2221742090739,3291.10594933692,0.0,1.0
2011-03-30,21.29,21.96,21.07,21.54,202700,16.8192701335406,17.3485754876726,16.6454683754673,17.016772131351,256579.683050227,0.0,1.0
2011-03-31,21.2,21.39,21.1,21.38,27100,16.7481694143288,16.8982709326647,16.6691686152046,16.8903708527523,34303.4504719347,0.0,1.0
2011-04-01,21.8,21.8899,21.61,21.64,6900,17.2221742090739,17.2931959274866,17.072072690738,17.0957729304752,8734.08886554798,0.0,1.0
2011-04-04,21.99,22.0225,21.98,22.0,55800,17.3722757274099,17.3979509871253,17.3643756474975,17.3801758073223,70632.1969126922,0.0,1.0
2011-04-05,22.08,22.12,21.98,21.98,2100,17.4433764466217,17.4749767662714,17.3643756474975,17.3643756474975,2658.20095907981,0.0,1.0
2011-04-06,22.38,22.548,22.23,22.23,3300,17.6803788439942,17.8131001865229,17.561877645308,17.561877645308,4177.17293569687,0.0,1.0
2011-04-07,22.4,22.4,22.29,22.29,600,17.6961790038191,17.6961790038191,17.6092781247825,17.6092781247825,759.485988308518,0.0,1.0
2011-04-08,22.42,22.58,22.32,22.58,2000,17.7119791636439,17.8383804422426,17.6329783645197,17.8383804422426,2531.6199610284,0.0,1.0
2011-04-11,22.07,22.25,22.05,22.25,1000,17.4354763667093,17.5776778051328,17.4196762068844,17.5776778051328,1265.80998051419,0.0,1.0
2011-04-12,22.07,22.07,21.96,22.01,1200,17.4354763667093,17.4354763667093,17.3485754876726,17.3880758872347,1518.97197661703,0.0,1.0
2011-04-13,22.28,22.34,22.28,22.34,1600,17.6013780448701,17.6487785243446,17.6013780448701,17.6487785243446,2025.29596882271,0.0,1.0
2011-04-14,22.65,22.7,22.15,22.19,5100,17.8936810016296,17.9331814011917,17.4986770060086,17.5302773256583,6455.6309006224,0.0,1.0
2011-04-15,22.41,22.62,22.41,22.51,1100,17.7040790837315,17.8699807618923,17.7040790837315,17.7830798828557,1392.39097856562,0.0,1.0
2011-04-18,22.18,22.18,21.9,22.11,15400,17.5223772457459,17.5223772457459,17.3011750081981,17.4670766863589,19493.4736999186,0.0,1.0
2011-04-19,22.3999,22.4,22.24,22.25,4000,17.69610000302,17.6961790038191,17.5697777252204,17.5776778051328,5063.23992205678,0.0,1.0
2011-04-20,22.6799,22.78,22.61,22.78,2100,17.9173022405677,17.996382040491,17.8620806819799,17.996382040491,2658.20095907982,0.0,1.0
2011-04-21,22.814,22.87,22.764,22.87,1400,18.0232423121932,18.0674827597028,17.9837419126311,18.0674827597028,1772.13397271988,0.0,1.0
2011-04-25,22.95,22.95,22.95,22.95,100,18.1306833990021,18.1306833990021,18.1306833990021,18.1306833990021,126.58099805142,0.0,1.0
2011-04-26,23.25,23.3,22.99,23.23,16500,18.3676857963747,18.4071861959368,18.1622837186518,18.3518856365499,20885.8646784843,0.0,1.0
2011-04-27,23.45,23.56,23.12,23.18,5100,18.5256873946231,18.6125882736597,18.2649847575133,18.3123852369878,6455.63090062241,0.0,1.0
2011-04-28,23.448,23.45,23.35,23.44,3300,18.5241073786406,18.5256873946231,18.4466865954989,18.5177873147107,4177.17293569686,0.0,1.0
2011-04-29,23.55,23.55,23.49,23.49,1700,18.6046881937473,18.6046881937473,18.5572877142728,18.5572877142728,2151.87696687414,0.0,1.0
2011-05-02,23.6,23.8,23.6,23.8,15200,18.6441885933094,18.8021901915578,18.6441885933094,18.8021901915578,19240.3117038158,0.0,1.0
2011-05-03,23.274,23.5199,23.274,23.46,1400,18.3866459881645,18.5809089532109,18.3866459881645,18.5335874745355,1772.13397271988,0.0,1.0
2011-05-04,23.17,23.23,23.0701,23.22,2700,18.3044851570754,18.3518856365499,18.2255633587503,18.3439855566375,3417.68694738833,0.0,1.0
2011-05-05,22.625,22.95,22.53,22.95,13300,17.8739308018485,18.1306833990021,17.7988800426805,18.1306833990021,16835.2727408389,0.0,1.0
2011-05-06,22.35,22.92,22.32,22.54,4500,17.656678604257,18.1069831592649,17.6329783645197,17.806780122593,5696.14491231389,0.0,1.0
2011-05-09,22.78,22.9,22.62,22.63,8400,17.996382040491,18.09118299944,17.8699807618923,17.8778808418047,10632.8038363193,0.0,1.0
2011-05-10,22.918,22.93,22.81,22.9291,4600,18.1054031432824,18.1148832391773,18.0200822802283,18.1141722319852,5822.72591036531,0.0,1.0
2011-05-11,22.59,22.98,22.52,22.93,25100,17.8462805221551,18.1543836387394,17.7909799627681,18.1148832391773,31771.8305109063,0.0,1.0
2011-05-12,22.59,22.59,22.59,22.59,0,17.8462805221551,17.8462805221551,17.8462805221551,17.8462805221551,0,0.0,1.0
2011-05-13,22.36,22.52,22.36,22.5,1500,17.6645786841694,17.7909799627681,17.6645786841694,17.7751798029433,1898.7149707713,0.0,1.0
2011-05-16,22.36,22.36,22.36,22.36,0,17.6645786841694,17.6645786841694,17.6645786841694,17.6645786841694,0,0.0,1.0
2011-05-17,22.58,22.59,22.49,22.49,1000,17.8383804422426,17.8462805221551,17.7672797230309,17.7672797230309,1265.8099805142,0.0,1.0
2011-05-18,22.56,22.58,22.56,22.58,500,17.8225802824178,17.8383804422426,17.8225802824178,17.8383804422426,632.904990257099,0.0,1.0
2011-05-19,22.74,22.94,22.73,22.73,700,17.9647817208413,18.1227833190897,17.9568816409289,17.9568816409289,886.066986359941,0.0,1.0
2011-05-20,22.74,22.74,22.74,22.74,0,17.9647817208413,17.9647817208413,17.9647817208413,17.9647817208413,0,0.0,1.0
2011-05-23,21.97,22.03,21.82,22.03,1900,17.3564755675851,17.4038760470596,17.2379743688988,17.4038760470596,2405.03896297697,0.0,1.0
2011-05-24,22.1799,22.1799,22.02,22.02,800,17.5222982449467,17.5222982449467,17.3959759671472,17.3959759671472,1012.64798441136,0.0,1.0
2011-05-25,21.99,21.99,21.83,21.83,400,17.3722757274099,17.3722757274099,17.2458744488112,17.2458744488112,506.323992205679,0.0,1.0
2011-05-26,21.99,21.99,21.99,21.99,0,17.3722757274099,17.3722757274099,17.3722757274099,17.3722757274099,0,0.0,1.0
2011-05-27,22.43,22.43,22.43,22.43,200,17.7198792435563,17.7198792435563,17.7198792435563,17.7198792435563,253.16199610284,0.0,1.0
2011-05-31,22.87,23.02,22.7691,22.9,8800,18.0674827597028,18.1859839583891,17.9877709533865,18.09118299944,11139.1278285249,0.0,1.0
2011-06-01,23.11,23.11,22.95,22.95,800,18.2570846776009,18.2570846776009,18.1306833990021,18.1306833990021,1012.64798441136,0.0,1.0
2011-06-02,23.159,23.159,22.75,22.81,3800,18.2957950691717,18.2957950691717,17.9726818007538,18.0200822802283,4810.07792595395,0.0,1.0
2011-06-03,23.05,23.05,23.05,23.05,200,18.2096841981263,18.2096841981263,18.2096841981263,18.2096841981263,253.16199610284,0.0,1.0
2011-06-06,22.7299,22.92,22.608,22.9,4500,17.9568026401298,18.1069831592649,17.8605006659974,18.09118299944,5696.14491231389,0.0,1.0
2011-06-07,23.07,23.08,23.02,23.02,1000,18.2254843579512,18.2333844378636,18.1859839583891,18.1859839583891,1265.8099805142,0.0,1.0
2011-06-08,22.49,22.78,22.49,22.7799,800,17.7672797230309,17.996382040491,17.7672797230309,17.9963030396919,1012.64798441136,0.0,1.0
2011-06-09,22.71,22.71,22.71,22.71,200,17.9410814811041,17.9410814811041,17.9410814811041,17.9410814811041,253.161996102839,0.0,1.0
2011-06-10,22.71,22.71,22.71,22.71,0,17.9410814811041,17.9410814811041,17.9410814811041,17.9410814811041,0,0.0,1.0
2011-06-13,22.438,22.438,22.08,22.23,2000,17.7261993074863,17.7261993074863,17.4433764466217,17.561877645308,2531.61996102839,0.0,1.0
2011-06-14,22.48,22.51,22.41,22.51,10100,17.7593796431184,17.7830798828557,17.7040790837315,17.7830798828557,12784.6808031934,0.0,1.0
2011-06-15,22.48,22.48,22.48,22.48,0,17.7593796431184,17.7593796431184,17.7593796431184,17.7593796431184,0,0.0,1.0
2011-06-16,21.5801,21.8699,21.57,21.65,2900,17.0484514517998,17.2773957676617,17.0404723710883,17.1036730103876,3670.84894349118,0.0,1.0
2011-06-17,22.03,22.03,22.03,22.03,100,17.4038760470596,17.4038760470596,17.4038760470596,17.4038760470596,126.58099805142,0.0,1.0
2011-06-20,22.03,22.03,22.03,22.03,0,17.4038760470596,17.4038760470596,17.4038760470596,17.4038760470596,0,0.0,1.0
2011-06-21,22.32,22.32,22.32,22.32,400,17.6329783645197,17.6329783645197,17.6329783645197,17.6329783645197,506.32399220568,0.0,1.0
2011-06-22,22.32,22.32,22.32,22.32,0,17.8678216700523,17.8678216700523,17.8678216700523,17.8678216700523,0,0.297267,1.0
2011-06-23,21.97,21.97,21.23,21.41,8900,17.5876362944018,17.5876362944018,16.9952443573122,17.1393396933611,11117.6395012352,0.0,1.0
2011-06-24,21.3,21.56,21.2701,21.56,1200,17.0512814324423,17.2594191400684,17.0273455960653,17.2594191400684,1499.00757320026,0.0,1.0
2011-06-27,21.67,21.67,21.67,21.67,1300,17.3474774009871,17.3474774009871,17.3474774009871,17.3474774009871,1623.92487096695,0.0,1.0
2011-06-28,21.82,21.82,21.82,21.82,2200,17.4675568476944,17.4675568476944,17.4675568476944,17.4675568476944,2748.18055086715,0.0,1.0
2011-06-29,22.3,22.31,22.16,22.21,2200,17.8518110771579,17.8598163736051,17.7397369268978,17.7797634091335,2748.18055086715,0.0,1.0
2011-06-30,22.46,22.46,22.46,22.46,500,17.9798958203124,17.9798958203124,17.9798958203124,17.9798958203124,624.586488833442,0.0,1.0
2011-07-01,22.95,22.95,22.7,22.7,4200,18.3721553462231,18.3721553462231,18.1720229350442,18.1720229350442,5246.5265062009,0.0,1.0
2011-07-05,22.95,22.97,22.86,22.91,19000,18.3721553462231,18.3881659391174,18.3001076781987,18.3401341604345,23734.2865756707,0.0,1.0
2011-07-06,22.5,22.5,22.41,22.41,600,18.0119170061011,18.0119170061011,17.9398693380767,17.9398693380767,749.503786600127,0.0,1.0
2011-07-07,22.52,22.52,22.52,22.52,100,18.0279275989954,18.0279275989954,18.0279275989954,18.0279275989954,124.917297766688,0.0,1.0
2011-07-08,21.98,21.98,21.78,21.78,1100,17.5956415908489,17.5956415908489,17.4355356619058,17.4355356619058,1374.09027543357,0.0,1.0
2011-07-11,21.2799,21.28,21.15,21.15,1100,17.0351907865836,17.035270839548,16.931201985735,16.931201985735,1374.09027543357,0.0,1.0
2011-07-12,21.0599,21.26,20.9,21.12,9800,16.8590742647461,17.0192602466537,16.7310695745561,16.9071860963935,12241.8951811355,0.0,1.0
2011-07-13,21.312,21.62,21.28,21.42,5300,17.0608877881789,17.3074509187513,17.035270839548,17.1473449898082,6620.61678163448,0.0,1.0
2011-07-14,21.34,21.4,21.34,21.4,1900,17.083302618231,17.1313343969139,17.083302618231,17.1313343969139,2373.42865756707,0.0,1.0
2011-07-15,21.11,21.16,21.0125,21.06,7300,16.8991807999464,16.9392072821822,16.8211291595866,16.8591543177106,9118.96273696822,0.0,1.0
2011-07-18,21.02,21.02,20.69,21.01,18200,16.827133131922,16.827133131922,16.5629583491658,16.8191278354748,22734.9481935372,0.0,1.0
2011-07-19,21.13,21.19,21.12,21.14,3600,16.9151913928407,16.9632231715236,16.9071860963935,16.9231966892878,4497.02271960077,0.0,1.0
2011-07-20,21.13,21.13,21.13,21.13,0,16.9151913928407,16.9151913928407,16.9151913928407,16.9151913928407,0,0.0,1.0
2011-07-21,21.85,21.85,21.42,21.56,4800,17.4915727370359,17.4915727370359,17.1473449898082,17.2594191400684,5996.03029280104,0.0,1.0
2011-07-22,21.98,21.98,21.87,21.94,5600,17.5956415908489,17.5956415908489,17.5075833299302,17.5636204050603,6995.36867493455,0.0,1.0
2011-07-25,21.75,21.938,21.75,21.9,3800,17.4115197725644,17.5620193457709,17.4115197725644,17.5315992192717,4746.85731513414,0.0,1.0
2011-07-26,21.88,21.97,21.83,21.97,5000,17.5155886263774,17.5876362944018,17.4755621441416,17.5876362944018,6245.8648883344,0.0,1.0
2011-07-27,21.39,21.44,21.34,21.422,2700,17.1233291004667,17.1633555827025,17.083302618231,17.1489460490976,3372.76703970059,0.0,1.0
2011-07-28,21.0,21.16,21.0,21.04,3700,16.8111225390277,16.9392072821822,16.8111225390277,16.8431437248163,4621.94001736745,0.0,1.0
2011-07-29,21.218,21.22,21.218,21.22,500,16.9856380015757,16.9872390608651,16.9856380015757,16.9872390608651,624.586488833439,0.0,1.0
2011-08-01,20.432,21.16,19.93,21.16,86000,16.3564217008292,16.9392072821822,15.954555819182,16.9392072821822,107428.876079352,0.0,1.0
2011-08-02,20.16,20.24,19.97,20.24,900,16.1386776374666,16.2027200090438,15.9865770049706,16.2027200090438,1124.25567990019,0.0,1.0
2011-08-03,19.8499,20.1,19.42,20.1,14000,15.8904333946402,16.0906458587836,15.546285700377,16.0906458587836,17488.4216873364,0.0,1.0
2011-08-04,18.71,19.26,18.69,19.26,13500,14.9779096526289,15.4182009572225,14.9618990597346,15.4182009572225,16863.8351985029,0.0,1.0
2011-08-05,18.7,18.95,18.5,18.84,7500,14.9699043561818,15.1700367673607,14.8097984272386,15.081978506442,9368.79733250159,0.0,1.0
2011-08-08,17.19,18.05,17.19,18.05,17600,13.7611045926612,14.4495600871166,13.7611045926612,14.4495600871166,21985.4444069371,0.0,1.0
2011-08-09,18.14,18.32,17.904,18.21,16900,14.521607755141,14.6657030911898,14.3326827589881,14.5776448302711,21111.0233225703,0.0,1.0
2011-08-10,18.0599,18.37,17.8,18.36,8900,14.4574853305993,14.7057295734256,14.2494276759377,14.6977242769785,11117.6395012353,0.0,1.0
2011-08-11,18.23,18.5,17.7001,17.7001,9700,14.5936554231654,14.8097984272386,14.1694547644306,14.1694547644306,12116.9778833688,0.0,1.0
2011-08-12,18.51,18.79,18.51,18.7,4700,14.8178037236858,15.0419520242062,14.8178037236858,14.9699043561818,5871.11299503434,0.0,1.0
2011-08-15,19.22,19.3699,19.1,19.27,9200,15.3861797714339,15.5061791651768,15.290116214068,15.4262062536697,11492.3913945353,0.0,1.0
2011-08-16,19.08,19.22,18.82,19.1,10000,15.2741056211737,15.3861797714339,15.0659679135476,15.290116214068,12491.7297766688,0.0,1.0
2011-08-17,19.27,19.33,19.27,19.32,2000,15.4262062536697,15.4742380323526,15.4262062536697,15.4662327359054,2498.34595533376,0.0,1.0
2011-08-18,18.66,18.74,18.32,18.48,2200,14.9378831703931,15.0019255419704,14.6657030911898,14.7937878343443,2748.18055086715,0.0,1.0
2011-08-19,18.19,18.19,18.0,18.15,4300,14.5616342373768,14.5616342373768,14.4095336048808,14.5296130515882,5371.4438039676,0.0,1.0
2011-08-22,18.4399,18.7,18.08,18.7,4000,14.7616865955912,14.9699043561818,14.4735759764581,14.9699043561818,4996.69191066754,0.0,1.0
2011-08-23,18.22,18.22,18.22,18.22,1800,14.5856501267183,14.5856501267183,14.5856501267183,14.5856501267183,2248.51135980038,0.0,1.0
2011-08-24,18.42,18.57,18.42,18.57,800,14.7457560556614,14.8658355023687,14.7457560556614,14.8658355023687,999.338382133505,0.0,1.0
2011-08-25,18.2,18.65,18.2,18.65,10100,14.569639533824,14.929877873946,14.569639533824,14.929877873946,12616.6470744355,0.0,1.0
2011-08-26,18.38,18.38,18.078,18.078,18900,14.7137348698728,14.7137348698728,14.4719749171687,14.4719749171687,23609.369277904,0.0,1.0
2011-08-29,18.781,18.87,18.781,18.87,3200,15.0347472574037,15.1059943957834,15.0347472574037,15.1059943957834,3997.35352853403,0.0,1.0
2011-08-30,19.1,19.1,18.78,18.8,3600,15.290116214068,15.290116214068,15.033946727759,15.0499573206533,4497.02271960078,0.0,1.0
2011-08-31,19.5,19.51,19.46,19.4755,13500,15.6103280719543,15.6183333684014,15.5783068861656,15.5907150956587,16863.8351985028,0.0,1.0
2011-09-01,19.58,19.68,19.47,19.47,9800,15.6743704435315,15.7544234080031,15.5863121826128,15.5863121826128,12241.8951811354,0.0,1.0
2011-09-02,18.91,18.91,18.85,18.85,700,15.138015581572,15.138015581572,15.0899838028891,15.0899838028891,874.42108436682,0.0,1.0
2011-09-06,18.44,18.44,18.03,18.09,7000,14.7617666485557,14.7617666485557,14.4335494942223,14.4815812729053,8744.21084366818,0.0,1.0
2011-09-07,19.1,19.11,18.59,18.59,800,15.290116214068,15.2981215105152,14.8818460952631,14.8818460952631,999.338382133506,0.0,1.0
2011-09-08,18.74,18.74,18.66,18.66,2000,15.0019255419704,15.0019255419704,14.9378831703931,14.9378831703931,2498.34595533376,0.0,1.0
2011-09-09,17.694,17.87,17.56,17.87,600,14.1645715335979,14.3054647510678,14.057300561206,14.3054647510678,749.503786600127,0.0,1.0
2011-09-12,17.2,17.34,17.2,17.3201,1900,13.7691098891084,13.8811840393686,13.7691098891084,13.8652534994387,2373.42865756707,0.0,1.0
2011-09-13,17.5,17.5,17.22,17.22,600,14.009268782523,14.009268782523,13.7851204820027,13.7851204820027,749.503786600131,0.0,1.0
2011-09-14,18.06,18.1425,17.75,17.79,2900,14.4575653835638,14.5236090792528,14.2094011937019,14.2414223794906,3622.60163523395,0.0,1.0
2011-09-15,18.2499,18.43,18.2399,18.43,700,14.6095859630953,14.7537613521086,14.6015806666481,14.7537613521086,874.421084366816,0.0,1.0
2011-09-16,18.37,18.37,18.2,18.31,1200,14.7057295734256,14.7057295734256,14.569639533824,14.6576977947427,1499.00757320026,0.0,1.0
2011-09-19,17.8,17.8,17.55,17.56,1800,14.2494276759377,14.2494276759377,14.0492952647588,14.057300561206,2248.51135980039,0.0,1.0
2011-09-20,18.0,18.0,17.9999,18.0,1500,14.4095336048808,14.4095336048808,14.4094535519164,14.4095336048808,1873.75946650033,0.0,1.0
2011-09-21,17.5,17.75,17.5,17.75,1700,14.009268782523,14.2094011937019,14.009268782523,14.2094011937019,2123.59406203371,0.0,1.0
2011-09-22,17.04,17.1,16.78,17.04,3400,13.6410251459539,13.6890569246368,13.4328874383278,13.6410251459539,4247.18812406739,0.0,1.0
2011-09-23,16.92,17.22,16.92,17.22,1200,13.544961588588,13.7851204820027,13.544961588588,13.7851204820027,1499.00757320026,0.0,1.0
2011-09-26,17.34,17.34,17.16,17.21,2500,13.8811840393686,13.8811840393686,13.7370887033197,13.7771151855555,3122.93244416719,0.0,1.0
2011-09-27,17.87,18.09,17.87,18.09,600,14.3054647510678,14.4815812729053,14.3054647510678,14.4815812729053,749.50378660013,0.0,1.0
2011-09-28,18.06,18.06,18.06,18.06,100,14.4575653835638,14.4575653835638,14.4575653835638,14.4575653835638,124.917297766688,0.0,1.0
2011-09-29,18.03,18.23,17.96,18.23,4700,14.4335494942223,14.5936554231654,14.3775124190922,14.5936554231654,5871.11299503435,0.0,1.0
2011-09-30,18.03,18.03,18.03,18.03,0,14.4335494942223,14.4335494942223,14.4335494942223,14.4335494942223,0,0.0,1.0
2011-10-03,17.15,17.8,17.15,17.8,3600,13.7290834068726,14.2494276759377,13.7290834068726,14.2494276759377,4497.02271960077,0.0,1.0
2011-10-04,17.18,17.29,16.8899,17.09,6800,13.7530992962141,13.8411575571328,13.5208656462821,13.6810516281896,8494.37624813476,0.0,1.0
2011-10-05,17.18,17.18,17.18,17.18,0,13.7530992962141,13.7530992962141,13.7530992962141,13.7530992962141,0,0.0,1.0
2011-10-06,18.47,19.02,18.14,18.14,12400,14.7857825378972,15.2260738424908,14.521607755141,14.521607755141,15489.7449230693,0.0,1.0
2011-10-07,18.37,18.5001,18.37,18.5,4500,14.7057295734256,14.8098784802031,14.7057295734256,14.8097984272386,5621.27839950097,0.0,1.0
2011-10-10,18.942,18.942,18.55,18.55,4300,15.1636325302029,15.1636325302029,14.8498249094744,14.8498249094744,5371.44380396761,0.0,1.0
2011-10-11,18.904,18.926,18.28,18.62,85400,15.1332124037038,15.1508240558875,14.6336819054012,14.9058619846045,106679.372292751,0.0,1.0
2011-10-12,19.24,19.24,18.97,19.09,8900,15.4021903643282,15.4021903643282,15.186047360255,15.2821109176209,11117.6395012352,0.0,1.0
2011-10-13,19.21,19.23,18.72,18.99,10600,15.3781744749867,15.394185067881,14.9859149490761,15.2020579531493,13241.233563269,0.0,1.0
2011-10-14,19.2099,19.38,18.93,19.25,6100,15.3780944220223,15.5142645145884,15.1540261744664,15.4101956607754,7619.95516376796,0.0,1.0
2011-10-17,19.14,19.18,18.981,19.04,17100,15.3221373998566,15.3541585856453,15.1948531863469,15.2420844353851,21360.8579181037,0.0,1.0
2011-10-18,19.151,19.151,18.74,18.99,9400,15.3309432259485,15.3309432259485,15.0019255419704,15.2020579531493,11742.2259900687,0.0,1.0
2011-10-19,19.14,19.24,19.14,19.23,1500,15.3221373998566,15.4021903643282,15.3221373998566,15.394185067881,1873.75946650033,0.0,1.0
2011-10-20,19.233,19.233,18.72,19.13,7600,15.3965866568152,15.3965866568152,14.9859149490761,15.3141321034095,9493.71463026829,0.0,1.0
2011-10-21,19.32,19.32,19.25,19.25,400,15.4662327359054,15.4662327359054,15.4101956607754,15.4101956607754,499.669191066754,0.0,1.0
2011-10-24,19.59,20.07,19.59,20.07,22300,15.6823757399787,16.0666299694421,15.6823757399787,16.0666299694421,27856.5574019714,0.0,1.0
2011-10-25,19.6,19.67,19.6,19.67,3400,15.6903810364258,15.7464181115559,15.6903810364258,15.7464181115559,4247.1881240674,0.0,1.0
2011-10-26,19.83,19.85,19.5534,19.5534,800,15.8745028547104,15.8905134476047,15.6530763549821,15.6530763549821,999.338382133505,0.0,1.0
2011-10-27,20.88,20.91,20.421,20.91,49400,16.7150589816618,16.7390748710033,16.3476158747373,16.7390748710033,61709.1450967439,0.0,1.0
2011-10-28,20.61,20.86,20.47,20.86,5300,16.4989159775886,16.6990483887675,16.3868418273284,16.6990483887675,6620.61678163446,0.0,1.0
2011-10-31,20.05,20.6,19.88,20.6,83700,16.0506193765478,16.4909106811414,15.9145293369462,16.4909106811414,104555.778230718,0.0,1.0
2011-11-01,18.92,19.16,17.67,18.84,25700,15.1460208780192,15.3381479927509,14.1453588221247,15.081978506442,32103.7455260389,0.0,1.0
2011-11-02,18.92,18.92,18.92,18.92,0,15.1460208780192,15.1460208780192,15.1460208780192,15.1460208780192,0,0.0,1.0
2011-11-03,19.7,19.78,18.885,19.3,34000,15.7704340008974,15.8344763724746,15.1180023404542,15.4502221430111,42471.8812406739,0.0,1.0
2011-11-04,19.58,19.82,19.38,19.82,2000,15.6743704435315,15.8664975582632,15.5142645145884,15.8664975582632,2498.34595533376,0.0,1.0
2011-11-07,19.4599,21.335,19.4599,19.6,1700,15.5782268332012,17.0792999700074,15.5782268332012,15.6903810364258,2123.59406203369,0.0,1.0
2011-11-08,19.6,19.6,19.48,19.48,1100,15.6903810364258,15.6903810364258,15.5943174790599,15.5943174790599,1374.09027543357,0.0,1.0
2011-11-09,18.7,19.21,18.62,19.21,1500,14.9699043561818,15.3781744749867,14.9058619846045,15.3781744749867,1873.75946650032,0.0,1.0
2011-11-10,19.212,19.212,18.85,18.86,1300,15.3797755342762,15.3797755342762,15.0899838028891,15.0979890993363,1623.92487096694,0.0,1.0
2011-11-11,19.4799,19.4799,19.206,19.33,1700,15.5942374260955,15.5942374260955,15.3749723564079,15.4742380323526,2123.59406203369,0.0,1.0
2011-11-14,18.99,19.2101,18.99,19.2101,4100,15.2020579531493,15.3782545279512,15.2020579531493,15.3782545279512,5121.60920843421,0.0,1.0
2011-11-15,18.766,18.84,18.62,18.69,2300,15.022739312733,15.081978506442,14.9058619846045,14.9618990597346,2873.09784863383,0.0,1.0
2011-11-16,18.71,18.8,18.58,18.71,5900,14.9779096526289,15.0499573206533,14.8738407988159,14.9779096526289,7370.12056823461,0.0,1.0
2011-11-17,18.09,18.48,18.06,18.48,4000,14.4815812729053,14.7937878343443,14.4575653835638,14.7937878343443,4996.69191066751,0.0,1.0
2011-11-18,18.09,18.09,18.09,18.09,0,14.4815812729053,14.4815812729053,14.4815812729053,14.4815812729053,0,0.0,1.0
2011-11-21,17.885,17.97,17.7908,17.97,11000,14.3174726957386,14.3855177155394,14.2420628032063,14.3855177155394,13740.9027543357,0.0,1.0
2011-11-22,17.837,18.001,17.7212,17.88,30600,14.2790472727922,14.4103341345256,14.1863459399341,14.313470047515,38224.6931166066,0.0,1.0
2011-11-23,17.12,17.9,17.1,17.9,67500,13.7050675175311,14.3294806404093,13.6890569246368,14.3294806404093,84319.1759925146,0.0,1.0
2011-11-25,17.23,17.25,17.18,17.18,1800,13.7931257784498,13.8091363713441,13.7530992962141,13.7530992962141,2248.51135980039,0.0,1.0
2011-11-28,17.8016,17.85,17.67,17.85,7100,14.2507085233693,14.2894541581735,14.1453588221247,14.2894541581735,8869.12814143484,0.0,1.0
2011-11-29,17.89,18.12,17.89,17.93,27700,14.3214753439621,14.5055971622467,14.3214753439621,14.3534965297508,34602.0914813727,0.0,1.0
2011-11-30,19.14,19.14,18.63,18.63,16600,15.3221373998566,15.3221373998566,14.9138672810517,14.9138672810517,20736.2714292703,0.0,1.0
2011-12-01,18.7,18.88,18.61,18.83,20200,14.9699043561818,15.1139996922306,14.8978566881574,15.0739732099948,25233.294148871,0.0,1.0
2011-12-02,18.75,18.77,18.7445,18.77,4000,15.0099308384175,15.0259414313119,15.0055279253716,15.0259414313119,4996.69191066754,0.0,1.0
2011-12-05,19.09,19.37,18.97,19.09,46800,15.2821109176209,15.5062592181412,15.186047360255,15.2821109176209,58461.2953548099,0.0,1.0
2011-12-06,19.09,19.09,19.09,19.09,0,15.2821109176209,15.2821109176209,15.2821109176209,15.2821109176209,0,0.0,1.0
2011-12-07,19.25,19.28,18.918,19.21,11700,15.4101956607754,15.4342115501168,15.1444198187298,15.3781744749867,14615.3238387025,0.0,1.0
2011-12-08,18.777,18.82,18.777,18.8099,5600,15.0315451388249,15.0659679135476,15.0315451388249,15.057882564136,6995.36867493452,0.0,1.0
2011-12-09,18.8,18.88,18.71,18.84,17700,15.0499573206533,15.1139996922306,14.9779096526289,15.081978506442,22110.3617047038,0.0,1.0
2011-12-12,18.5,18.8,18.5,18.8,8700,14.8097984272386,15.0499573206533,14.8097984272386,15.0499573206533,10867.8049057019,0.0,1.0
2011-12-13,17.95,18.47,17.95,18.45,8700,14.3695071226451,14.7857825378972,14.3695071226451,14.7697719450029,10867.8049057018,0.0,1.0
2011-12-14,17.75,17.75,17.71,17.71,700,14.2094011937019,14.2094011937019,14.1773800079133,14.1773800079133,874.42108436682,0.0,1.0
2011-12-15,17.962,18.1,17.79,18.1,6400,14.3791134783817,14.4895865693524,14.2414223794906,14.4895865693524,7994.70705706802,0.0,1.0
2011-12-16,18.24,18.24,18.13,18.21,16600,14.6016607196126,14.6016607196126,14.5136024586939,14.5776448302711,20736.2714292702,0.0,1.0
2011-12-19,18.04,18.44,17.97,18.44,39800,14.4415547906695,14.7617666485557,14.3855177155394,14.7617666485557,49717.0845111418,0.0,1.0
2011-12-20,18.33,18.33,18.27,18.27,300,14.7654851087554,14.7654851087554,14.7171529152734,14.7171529152734,372.422575993747,0.114645,1.0
2011-12-21,18.65,18.65,18.45,18.45,4700,15.0232568073262,15.0232568073262,14.8621494957194,14.8621494957194,5834.62035723535,0.0,1.0
2011-12-22,18.65,18.65,18.65,18.65,0,15.0232568073262,15.0232568073262,15.0232568073262,15.0232568073262,0,0.0,1.0
2011-12-23,18.69,18.8143,18.69,18.71,2800,15.0554782696475,15.1556064638111,15.0554782696475,15.0715890008082,3475.9440426083,0.0,1.0
2011-12-27,18.812,18.98,18.71,18.98,500,15.1537537297276,15.2890838714772,15.0715890008082,15.2890838714772,620.704293322911,0.0,1.0
2011-12-28,18.65,18.73,18.65,18.73,5100,15.0232568073262,15.0876997319688,15.0232568073262,15.0876997319688,6331.18379189368,0.0,1.0
2011-12-29,18.74,18.75,18.5,18.56,5400,15.0957550975492,15.1038104631295,14.9024263236211,14.9507585171031,6703.60636788743,0.0,1.0
2011-12-30,18.99,19.02,18.74,18.74,11200,15.2971392370576,15.3213053337986,15.0957550975492,15.0957550975492,13903.7761704332,0.0,1.0
2012-01-03,19.71,19.81,19.14,19.14,34600,15.8771255588418,15.9576792146451,15.4179697207626,15.4179697207626,42952.7370979453,0.0,1.0
2012-01-04,18.97,19.5,18.97,19.5,7900,15.2810285058969,15.7079628816547,15.2810285058969,15.7079628816547,9807.127834502,0.0,1.0
2012-01-05,18.707,18.96,18.68,18.88,3400,15.0691723911341,15.2729731403166,15.0474229040672,15.2085302156739,4220.78919459579,0.0,1.0
2012-01-06,18.62,18.7,18.38,18.68,50500,14.9990907105852,15.0635336352278,14.8057619366571,15.0474229040672,62691.1336256138,0.0,1.0
2012-01-09,18.99,18.99,18.91,18.91,2500,15.2971392370576,15.2971392370576,15.2326963124149,15.2326963124149,3103.52146661455,0.0,1.0
2012-01-10,19.12,19.23,19.04,19.04,2500,15.4018589896019,15.4904680109856,15.3374160649593,15.3374160649593,3103.52146661456,0.0,1.0
2012-01-11,19.12,19.12,19.12,19.12,0,15.4018589896019,15.4018589896019,15.4018589896019,15.4018589896019,0,0.0,1.0
2012-01-12,19.1,19.31,18.931,19.31,2100,15.3857482584413,15.5549109356283,15.2496125801336,15.5549109356283,2606.95803195622,0.0,1.0
2012-01-13,18.89,18.89,18.86,18.89,3900,15.2165855812542,15.2165855812542,15.1924194845132,15.2165855812542,4841.49348791871,0.0,1.0
2012-01-17,19.21,19.28,19.08,19.23,13700,15.474357279825,15.5307448388873,15.3696375272806,15.4904680109856,17007.2976370477,0.0,1.0
2012-01-18,19.53,19.53,19.34,19.34,8100,15.7321289783957,15.7321289783957,15.5790770323693,15.5790770323693,10055.4095518312,0.0,1.0
2012-01-19,19.95,19.99,19.86,19.93,3700,16.0704543327698,16.1026757950911,15.9979560425468,16.0543436016091,4593.21177058955,0.0,1.0
2012-01-20,19.92,20.01,19.86,19.9,2400,16.0462882360288,16.1187865262518,15.9979560425468,16.0301775048681,2979.38060794997,0.0,1.0
2012-01-23,19.92,19.92,19.92,19.92,0,16.0462882360288,16.0462882360288,16.0462882360288,16.0462882360288,0,0.0,1.0
2012-01-24,20.07,20.07,19.76,19.99,700,16.1671187197338,16.1671187197338,15.9174023867434,16.1026757950911,868.986010652078,0.0,1.0
2012-01-25,20.15,20.15,20.15,20.15,100,16.2315616443765,16.2315616443765,16.2315616443765,16.2315616443765,124.140858664582,0.0,1.0
2012-01-26,20.47,20.91,20.47,20.91,7500,16.4893333429473,16.843769428482,16.4893333429473,16.843769428482,9310.56439984365,0.0,1.0
2012-01-27,20.22,20.3,20.06,20.29,5200,16.2879492034389,16.3523921280816,16.1590633541535,16.3443367625012,6455.32465055827,0.0,1.0
2012-01-30,20.25,20.25,20.05,20.21,3900,16.3121153001799,16.3121153001799,16.1510079885732,16.2798938378585,4841.4934879187,0.0,1.0
2012-01-31,20.07,20.25,20.07,20.25,3900,16.1671187197338,16.3121153001799,16.1671187197338,16.3121153001799,4841.49348791872,0.0,1.0
2012-02-01,20.62,20.83,20.25,20.25,8100,16.6101638266523,16.7793265038393,16.3121153001799,16.3121153001799,10055.4095518312,0.0,1.0
2012-02-02,20.62,20.62,20.62,20.62,0,16.6101638266523,16.6101638266523,16.6101638266523,16.6101638266523,0,0.0,1.0
2012-02-03,20.62,20.62,20.62,20.62,0,16.6101638266523,16.6101638266523,16.6101638266523,16.6101638266523,0,0.0,1.0
2012-02-06,21.086,21.1,21.0,21.1,1900,16.9855438626959,16.9968213745084,16.9162677187051,16.9968213745084,2358.67631462707,0.0,1.0
2012-02-07,21.296,21.296,21.16,21.16,1100,17.154706539883,17.154706539883,17.0451535679904,17.0451535679904,1365.5494453104,0.0,1.0
2012-02-08,21.312,21.37,21.312,21.33,3900,17.1675951248115,17.2143162451775,17.1675951248115,17.1820947828561,4841.49348791872,0.0,1.0
2012-02-09,21.45,21.67,21.45,21.66,1200,17.2787591698202,17.4559772125876,17.2787591698202,17.4479218470072,1489.69030397498,0.0,1.0
2012-02-10,21.362,21.362,21.11,21.3,5700,17.2078719527132,17.2078719527132,17.0048767400888,17.1579286861151,7076.02894388119,0.0,1.0
2012-02-13,21.3075,21.32,21.22,21.32,1100,17.1639702103004,17.1740394172758,17.0934857614724,17.1740394172758,1365.5494453104,0.0,1.0
2012-02-14,20.946,21.27,20.946,21.0,4200,16.8727687445712,17.1337625893741,16.8727687445712,16.9162677187051,5213.91606391247,0.0,1.0
2012-02-15,21.0187,21.1999,21.0187,21.07,1400,16.9313312523403,17.077294476656,16.9313312523403,16.9726552777674,1737.97202130415,0.0,1.0
2012-02-16,21.4799,21.48,21.4799,21.48,400,17.3028447129054,17.3029252665612,17.3028447129054,17.3029252665612,496.563434658328,0.0,1.0
2012-02-17,21.45,21.45,21.42,21.42,1000,17.2787591698202,17.2787591698202,17.2545930730792,17.2545930730792,1241.40858664582,0.0,1.0
2012-02-21,22.14,22.26,21.66,21.66,10000,17.8345793948633,17.9312437818274,17.4479218470072,17.4479218470072,12414.0858664582,0.0,1.0
2012-02-22,21.81,22.12,21.81,22.12,4200,17.5687523307123,17.8184686637027,17.5687523307123,17.8184686637027,5213.91606391244,0.0,1.0
2012-02-23,22.01,22.01,21.9,21.9,300,17.729859642319,17.729859642319,17.6412506209353,17.6412506209353,372.422575993746,0.0,1.0
2012-02-24,22.5799,22.58,22.398,22.414,1700,18.1889349267423,18.1890154803981,18.042407826836,18.0552964117645,2110.3945972979,0.0,1.0
2012-02-27,22.5199,22.5199,22.23,22.2999,2800,18.1406027332603,18.1406027332603,17.9070776850864,17.9633846904929,3475.9440426083,0.0,1.0
2012-02-28,22.226,22.336,22.15,22.336,1600,17.9038555388542,17.9924645602379,17.8426347604437,17.9924645602379,1986.25373863332,0.0,1.0
2012-02-29,22.284,22.54,22.284,22.39,2400,17.9505766592202,18.1567940180768,17.9505766592202,18.0359635343717,2979.38060794997,0.0,1.0
2012-03-01,22.508,22.7101,22.47,22.49,3500,18.1310168482197,18.2938157865983,18.1004064590144,18.1165171901751,4344.93005326038,0.0,1.0
2012-03-02,22.15,22.62,22.15,22.62,4200,17.8426347604437,18.2212369427195,17.8426347604437,18.2212369427195,5213.91606391244,0.0,1.0
2012-03-05,22.35,23.02,22.25,23.02,3000,18.0037420720504,18.5434515659329,17.923188416247,18.5434515659329,3724.22575993746,0.0,1.0
2012-03-06,21.39,22.3,21.39,21.96,13000,17.2304269763382,17.9634652441487,17.2304269763382,17.6895828144173,16138.3116263956,0.0,1.0
2012-03-07,21.84,21.84,21.74,21.74,2500,17.5929184274533,17.5929184274533,17.5123647716499,17.5123647716499,3103.52146661455,0.0,1.0
2012-03-08,22.3,22.689,22.3,22.68,400,17.9634652441487,18.2768189652238,17.9634652441487,18.2695691362015,496.563434658329,0.0,1.0
2012-03-09,22.66,22.66,22.1,22.1,3100,18.2534584050408,18.2534584050408,17.802357932542,17.802357932542,3848.36661860205,0.0,1.0
2012-03-12,22.869,22.869,22.43,22.6,3600,18.4218155456698,18.4218155456698,18.0681849966931,18.2051262115588,4469.07091192496,0.0,1.0
2012-03-13,22.77,23.25,22.6,22.99,1700,18.3420674264245,18.7287249742806,18.2051262115588,18.5192854691919,2110.3945972979,0.0,1.0
2012-03-14,22.42,23.0899,22.4,22.46,3600,18.0601296311127,18.5997585713394,18.0440188999521,18.0923510934341,4469.07091192497,0.0,1.0
2012-03-15,22.87,22.87,22.32,22.32,2100,18.4226210822278,18.4226210822278,17.9795759753094,17.9795759753094,2606.95803195623,0.0,1.0
2012-03-16,23.58,23.58,23.34,23.34,2100,18.9945520384317,18.9945520384317,18.8012232645036,18.8012232645036,2606.95803195622,0.0,1.0
2012-03-19,23.21,23.75,23.18,23.46,4300,18.6965035119593,19.1314932532974,18.6723374152183,18.8978876514677,5338.05692257703,0.0,1.0
2012-03-20,23.62,23.69,22.69,22.69,18400,19.026773500753,19.0831610598154,18.2776245017818,18.2776245017818,22841.9179942832,0.0,1.0
2012-03-21,23.59,23.62,23.59,23.62,1200,19.002607404012,19.026773500753,19.002607404012,19.026773500753,1489.69030397499,0.0,1.0
2012-03-22,23.11,23.11,23.11,23.11,800,18.6159498561559,18.6159498561559,18.6159498561559,18.6159498561559,993.126869316658,0.0,1.0
2012-03-23,22.784,22.81,22.531,22.68,7600,18.353344938237,18.3742888887458,18.1495441890545,18.2695691362015,9434.70525850823,0.0,1.0
2012-03-26,23.15,23.15,22.74,22.74,1900,18.6481713184772,18.6481713184772,18.3179013296835,18.3179013296835,2358.67631462707,0.0,1.0
2012-03-27,23.04,23.09,22.845,22.845,2700,18.5595622970936,18.5998391249952,18.402482668277,18.402482668277,3351.80318394371,0.0,1.0
2012-03-28,23.04,23.04,23.04,23.04,0,18.5595622970936,18.5595622970936,18.5595622970936,18.5595622970936,0,0.0,1.0
2012-03-29,22.72,22.85,22.46,22.49,10600,18.3017905985228,18.4065103510672,18.0923510934341,18.1165171901751,13158.9310184457,0.0,1.0
2012-03-30,23.1,23.11,22.63,23.11,1800,18.6078944905756,18.6159498561559,18.2292923082998,18.6159498561559,2234.53545596248,0.0,1.0
2012-04-02,22.85,23.0,22.65,22.67,25100,18.4065103510672,18.5273408347722,18.2454030394605,18.2615137706211,31159.3555248101,0.0,1.0
2012-04-03,22.48,23.1,22.48,23.04,6500,18.1084618245948,18.6078944905756,18.1084618245948,18.5595622970936,8069.15581319782,0.0,1.0
2012-04-04,22.13,22.4,22.1,22.25,5400,17.826524029283,18.0440188999521,17.802357932542,17.923188416247,6703.60636788744,0.0,1.0
2012-04-05,21.73,21.78,21.73,21.76,900,17.5043094060696,17.5445862339712,17.5043094060696,17.5284755028106,1117.26772798124,0.0,1.0
2012-04-09,21.7,21.87,21.36,21.66,13900,17.4801433093286,17.6170845241943,17.2062608795971,17.4479218470072,17255.5793543769,0.0,1.0
2012-04-10,21.76,21.76,21.204,21.53,4900,17.5284755028106,17.5284755028106,17.0805971765439,17.3432020944629,6082.90207456452,0.0,1.0
2012-04-11,21.44,21.64,21.44,21.63,2500,17.2707038042398,17.4318111158465,17.2707038042398,17.4237557502662,3103.52146661456,0.0,1.0
2012-04-12,22.19,22.61,21.61,21.61,3700,17.874856222765,18.2131815771391,17.4076450191055,17.4076450191055,4593.21177058955,0.0,1.0
2012-04-13,21.7,21.81,21.69,21.79,2100,17.4801433093286,17.5687523307123,17.4720879437482,17.5526415995516,2606.95803195622,0.0,1.0
2012-04-16,21.866,21.866,21.47,21.62,22100,17.6138623779621,17.6138623779621,17.2948699009808,17.4157003846859,27435.1297648727,0.0,1.0
2012-04-17,22.3,22.3,22.0,22.0,4200,17.9634652441487,17.9634652441487,17.7218042767386,17.7218042767386,5213.91606391246,0.0,1.0
2012-04-18,22.78,22.78,22.151,22.24,5100,18.3501227920048,18.3501227920048,17.8434402970017,17.9151330506667,6331.1837918937,0.0,1.0
2012-04-19,21.98,22.37,21.94,22.37,800,17.705693545578,18.0198528032111,17.6734720832566,18.0198528032111,993.126869316656,0.0,1.0
2012-04-20,22.22,22.36,22.1,22.1,2700,17.899022319506,18.0117974376307,17.802357932542,17.802357932542,3351.80318394372,0.0,1.0
2012-04-23,21.83,21.92,21.73,21.73,1900,17.5848630618729,17.657361352096,17.5043094060696,17.5043094060696,2358.67631462707,0.0,1.0
2012-04-24,21.962,22.02,21.84,21.95,3000,17.6911938875334,17.7379150078993,17.5929184274533,17.681527448837,3724.22575993746,0.0,1.0
2012-04-25,22.06,22.108,22.06,22.1001,1100,17.7701364702206,17.8088022250063,17.7701364702206,17.8024384861978,1365.54944531041,0.0,1.0
2012-04-26,22.31,22.38,22.1,22.1001,3700,17.971520609729,18.0279081687914,17.802357932542,17.8024384861978,4593.21177058955,0.0,1.0
2012-04-27,22.62,22.62,22.26,22.26,2300,18.2212369427195,18.2212369427195,17.9312437818274,17.9312437818274,2855.23974928538,0.0,1.0
2012-04-30,22.66,23.02,22.37,22.3701,20800,18.2534584050408,18.5434515659329,18.0198528032111,18.0199333568669,25821.2986022331,0.0,1.0
2012-05-01,22.44,22.81,22.44,22.52,5900,18.0762403622734,18.3742888887458,18.0762403622734,18.1406832869161,7324.31066121036,0.0,1.0
2012-05-02,22.6,23.04,22.42,22.99,2100,18.2051262115588,18.5595622970936,18.0601296311127,18.5192854691919,2606.95803195622,0.0,1.0
2012-05-03,22.45,22.6,22.45,22.56,4000,18.0842957278537,18.2051262115588,18.0842957278537,18.1729047492374,4965.6343465833,0.0,1.0
2012-05-04,22.02,22.5,21.84,22.4,6200,17.7379150078993,18.1245725557554,17.5929184274533,18.0440188999521,7696.7332372041,0.0,1.0
2012-05-07,21.841,21.841,21.72,21.73,4500,17.5937239640113,17.5937239640113,17.4962540404892,17.5043094060696,5586.3386399062,0.0,1.0
2012-05-08,21.82,22.13,21.37,21.74,18100,17.5768076962926,17.826524029283,17.2143162451775,17.5123647716499,22469.4954182894,0.0,1.0
2012-05-09,21.66,21.69,21.59,21.59,3400,17.4479218470072,17.4720879437482,17.3915342879449,17.3915342879449,4220.7891945958,0.0,1.0
2012-05-10,21.34,21.34,21.32,21.33,3500,17.1901501484365,17.1901501484365,17.1740394172758,17.1820947828561,4344.93005326037,0.0,1.0
2012-05-11,21.5,21.78,21.5,21.62,8600,17.3190359977218,17.5445862339712,17.3190359977218,17.4157003846859,10676.1138451541,0.0,1.0
2012-05-14,20.8,21.22,20.8,21.18,4800,16.7551604070983,17.0934857614724,16.7551604070983,17.0612642991511,5958.76121589996,0.0,1.0
2012-05-15,20.74,21.32,20.7,20.82,5900,16.7068282136163,17.1740394172758,16.674606751295,16.771271138259,7324.31066121037,0.0,1.0
2012-05-16,20.55,20.8662,20.47,20.47,12000,16.55377626759,16.8084869272402,16.4893333429473,16.4893333429473,14896.9030397498,0.0,1.0
2012-05-17,20.41,20.47,20.35,20.36,3500,16.4410011494653,16.4893333429473,16.3926689559832,16.4007243215636,4344.93005326037,0.0,1.0
2012-05-18,20.24,20.57,19.96,20.26,7400,16.3040599345995,16.5698869987506,16.0785096983501,16.3201706657602,9186.42354117911,0.0,1.0
2012-05-21,20.5,20.5,20.21,20.21,4000,16.5134994396883,16.5134994396883,16.2798938378585,16.2798938378585,4965.63434658328,0.0,1.0
2012-05-22,20.84,20.91,20.84,20.91,1900,16.7873818694197,16.843769428482,16.7873818694197,16.843769428482,2358.67631462706,0.0,1.0
2012-05-23,20.6,20.6,20.41,20.41,3900,16.5940530954916,16.5940530954916,16.4410011494653,16.4410011494653,4841.49348791872,0.0,1.0
2012-05-24,20.39,20.53,20.39,20.53,2000,16.4248904183046,16.5376655364293,16.4248904183046,16.5376655364293,2482.81717329164,0.0,1.0
2012-05-25,20.45,20.45,20.45,20.45,300,16.4732226117866,16.4732226117866,16.4732226117866,16.4732226117866,372.422575993747,0.0,1.0
2012-05-29,20.74,21.09,20.5628,21.09,2600,16.7068282136163,16.9887660089281,16.5640871355328,16.9887660089281,3227.66232527914,0.0,1.0
2012-05-30,20.2632,20.39,19.9,20.14,3600,16.3227483827459,16.4248904183046,16.0301775048681,16.2235062787962,4469.07091192497,0.0,1.0
2012-05-31,20.22,20.22,20.22,20.22,200,16.2879492034389,16.2879492034389,16.2879492034389,16.2879492034389,248.281717329164,0.0,1.0
2012-06-01,19.51,19.86,19.51,19.86,1500,15.716018247235,15.9979560425468,15.716018247235,15.9979560425468,1862.11287996874,0.0,1.0
2012-06-04,19.71,19.85,19.64,19.85,4500,15.8771255588418,15.9899006769665,15.8207379997794,15.9899006769665,5586.33863990618,0.0,1.0
2012-06-05,19.55,19.568,19.55,19.56,1000,15.7482397095564,15.762739367601,15.7482397095564,15.7562950751367,1241.40858664582,0.0,1.0
2012-06-06,19.92,19.92,19.85,19.85,1300,16.0462882360288,16.0462882360288,15.9899006769665,15.9899006769665,1613.83116263957,0.0,1.0
2012-06-07,20.23,20.48,20.07,20.07,5400,16.2960045690192,16.4973887085276,16.1671187197338,16.1671187197338,6703.60636788744,0.0,1.0
2012-06-08,20.01,20.01,19.84,19.86,7600,16.1187865262518,16.1187865262518,15.9818453113861,15.9979560425468,9434.70525850826,0.0,1.0
2012-06-11,19.914,20.1,19.9,20.1,4700,16.0414550166806,16.1912848164748,16.0301775048681,16.1912848164748,5834.62035723537,0.0,1.0
2012-06-12,20.1,20.1,19.67,19.67,1300,16.1912848164748,16.1912848164748,15.8449040965204,15.8449040965204,1613.83116263957,0.0,1.0
2012-06-13,19.87,19.88,19.87,19.88,500,16.0060114081271,16.0140667737075,16.0060114081271,16.0140667737075,620.704293322912,0.0,1.0
2012-06-14,20.14,20.14,19.91,20.02,1100,16.2235062787962,16.2235062787962,16.0382328704485,16.1268418918322,1365.5494453104,0.0,1.0
2012-06-15,20.23,20.32,20.1401,20.18,13200,16.2960045690192,16.3685028592422,16.223586832452,16.2557277411175,16386.5933437249,0.0,1.0
2012-06-18,20.47,20.49,20.04,20.44,19400,16.4893333429473,16.5054440741079,16.1429526229928,16.4651672462063,24083.3265809289,0.0,1.0
2012-06-19,20.4501,20.59,20.3,20.47,21800,16.4733031654424,16.5859977299113,16.3523921280816,16.4893333429473,27062.7071888789,0.0,1.0
2012-06-20,20.45,20.58,20.16,20.54,11900,16.4732226117866,16.577942364331,16.2396170099569,16.5457209020096,14772.7621810853,0.0,1.0
2012-06-21,19.56,20.33,19.55,20.33,11600,15.9521846497828,16.5801591988795,15.9440291361581,16.5801591988795,14223.5063711533,0.243179,1.0
2012-06-22,19.63,19.79,19.421,19.69,7900,16.0092732451552,16.1397614631493,15.8388230104004,16.058206326903,9686.69830449237,0.0,1.0
2012-06-25,19.34,19.36,19.25,19.32,5500,15.7727633500408,15.7890743772901,15.6993637274191,15.7564523227916,6743.90388287445,0.0,1.0
2012-06-26,19.49,19.54,19.01,19.48,5100,15.8950960544103,15.9358736225335,15.5036314004279,15.8869405407857,6253.43814593813,0.0,1.0
2012-06-27,19.86,19.86,19.86,19.86,300,16.1968500585218,16.1968500585218,16.1968500585218,16.1968500585218,367.849302702241,0.0,1.0
2012-06-28,19.7,19.7,18.86,18.87,2000,16.0663618405276,16.0663618405276,15.3812986960584,15.3894542096831,2452.32868468162,0.0,1.0
2012-06-29,20.64,20.64,20.37,20.37,500,16.8329801212432,16.8329801212432,16.6127812533781,16.6127812533781,613.082171170402,0.0,1.0
2012-07-02,20.95,20.95,20.5105,20.82,22400,17.0858010436068,17.0858010436068,16.7273662198042,16.9797793664866,27466.0812684341,0.0,1.0
2012-07-03,20.71,20.71,20.5785,20.5785,500,16.8900687166156,16.8900687166156,16.7828237124517,16.7828237124517,613.082171170403,0.0,1.0
2012-07-05,20.59,20.87,20.51,20.8,14500,16.79220255312,17.0205569346097,16.7269584441229,16.9634683392373,17779.3829639417,0.0,1.0
2012-07-06,20.11,20.35,19.993,20.29,15800,16.4007378991376,16.5964702261288,16.3053183897294,16.547537144381,19373.3966089847,0.0,1.0
2012-07-09,20.11,20.11,20.11,20.11,0,16.4007378991376,16.4007378991376,16.4007378991376,16.4007378991376,0,0.0,1.0
2012-07-10,20.38,20.47,20.191,20.27,2200,16.6209367670027,16.6943363896244,16.4667975594971,16.5312261171317,2697.56155314977,0.0,1.0
2012-07-11,20.14,20.14,20.14,20.14,500,16.4252044400115,16.4252044400115,16.4252044400115,16.4252044400115,613.082171170403,0.0,1.0
2012-07-12,19.89,19.9,19.59,19.5901,1600,16.2213165993957,16.2294721130203,15.9766511906567,15.9767327457929,1961.86294774529,0.0,1.0
2012-07-13,20.15,20.15,20.15,20.15,200,16.4333599536361,16.4333599536361,16.4333599536361,16.4333599536361,245.232868468162,0.0,1.0
2012-07-16,20.27,20.27,20.27,20.27,100,16.5312261171317,16.5312261171317,16.5312261171317,16.5312261171317,122.616434234081,0.0,1.0
2012-07-17,20.35,20.42,20.27,20.27,1200,16.5964702261288,16.6535588215012,16.5312261171317,16.5312261171317,1471.39721080897,0.0,1.0
2012-07-18,20.2218,20.65,20.2,20.4599,9200,16.491916541461,16.8411356348678,16.4741375217593,16.6860993208635,11280.7119495354,0.0,1.0
2012-07-19,20.5782,20.5782,20.29,20.29,600,16.7825790470429,16.7825790470429,16.547537144381,16.547537144381,735.698605404485,0.0,1.0
2012-07-20,20.05,20.21,19.97,20.21,10300,16.3518048173898,16.4822930353839,16.2865607083927,16.4822930353839,12629.4927261103,0.0,1.0
2012-07-23,19.67,19.69,19.46,19.49,7700,16.0418952996537,16.058206326903,15.8706295135364,15.8950960544103,9441.46543602423,0.0,1.0
2012-07-24,19.12,19.48,19.04,19.25,79500,15.5933420502989,15.8869405407857,15.5280979413018,15.6993637274191,97480.0652160941,0.0,1.0
2012-07-25,19.4,19.4,19.22,19.28,3600,15.8216964317886,15.8216964317886,15.6748971865452,15.723830268293,4414.19163242691,0.0,1.0
2012-07-26,19.7775,19.9,19.7775,19.88,10100,16.1295670711185,16.2294721130203,16.1295670711185,16.213161085771,12384.2598576422,0.0,1.0
2012-07-27,20.39,20.39,20.15,20.22,5200,16.6290922806273,16.6290922806273,16.4333599536361,16.4904485490086,6376.05458017221,0.0,1.0
2012-07-30,20.28,20.54,20.19,20.19,17500,16.5393816307564,16.7514249849968,16.4659820081347,16.4659820081347,21457.8759909641,0.0,1.0
2012-07-31,20.05,20.17,20.05,20.1,4900,16.3518048173898,16.4496709808854,16.3518048173898,16.392582385513,6008.20527746995,0.0,1.0
2012-08-01,19.94,20.12,19.86,20.12,6500,16.2620941675188,16.4088934127622,16.1968500585218,16.4088934127622,7970.06822521526,0.0,1.0
2012-08-02,19.9799,20.01,19.77,20.0,2400,16.2946346668811,16.3191827628913,16.1234504359001,16.3110272492666,2942.79442161794,0.0,1.0
2012-08-03,20.578,20.74,20.57,20.57,2200,16.7824159367704,16.9145352574895,16.7758915258707,16.7758915258707,2697.56155314978,0.0,1.0
2012-08-06,20.632,20.74,20.42,20.42,1800,16.8264557103435,16.9145352574895,16.6535588215012,16.6535588215012,2207.09581621345,0.0,1.0
2012-08-07,20.78,20.78,20.49,20.5,3400,16.947157311988,16.947157311988,16.7106474168737,16.7188029304983,4168.95876395875,0.0,1.0
2012-08-08,20.95,20.96,20.74,20.74,5300,17.0858010436068,17.0939565572314,16.9145352574895,16.9145352574895,6498.67101440628,0.0,1.0
2012-08-09,20.7,20.7,20.69,20.6999,1500,16.881913202991,16.881913202991,16.8737576893663,16.8818316478547,1839.24651351121,0.0,1.0
2012-08-10,20.79,21.0,20.55,21.0,2400,16.9553128256127,17.12657861173,16.7595804986215,17.12657861173,2942.79442161793,0.0,1.0
2012-08-13,20.84,20.84,20.84,20.84,4000,16.9960903937358,16.9960903937358,16.9960903937358,16.9960903937358,4904.65736936324,0.0,1.0
2012-08-14,20.49,20.49,20.46,20.46,1100,16.7106474168737,16.7106474168737,16.6861808759998,16.6861808759998,1348.78077657488,0.0,1.0
2012-08-15,20.56,20.59,20.4001,20.59,5000,16.7677360122461,16.79220255312,16.6373293493882,16.79220255312,6130.82171170403,0.0,1.0
2012-08-16,20.54,20.67,20.54,20.58,2200,16.7514249849968,16.8574466621171,16.7514249849968,16.7840470394954,2697.56155314978,0.0,1.0
2012-08-17,20.85,21.0,20.54,20.54,5000,17.0042459073605,17.12657861173,16.7514249849968,16.7514249849968,6130.82171170402,0.0,1.0
2012-08-20,20.53,20.84,20.35,20.84,1000,16.7432694713722,16.9960903937358,16.5964702261288,16.9960903937358,1226.16434234081,0.0,1.0
2012-08-21,21.13,21.13,21.0,21.0,2300,17.2326002888502,17.2326002888502,17.12657861173,17.12657861173,2820.17798738386,0.0,1.0
2012-08-22,21.01,21.675,20.74,21.0,21600,17.1347341253546,17.6770757813927,16.9145352574895,17.12657861173,26485.1497945614,0.0,1.0
2012-08-23,21.128,21.25,21.1,21.21,2900,17.2309691861253,17.3304664523458,17.2081337479763,17.2978443978473,3555.87659278833,0.0,1.0
2012-08-24,20.86,20.86,20.86,20.86,500,17.0124014209851,17.0124014209851,17.0124014209851,17.0124014209851,613.082171170403,0.0,1.0
2012-08-27,20.86,20.86,20.82,20.82,1400,17.0124014209851,17.0124014209851,16.9797793664866,16.9797793664866,1716.63007927713,0.0,1.0
2012-08-28,21.05,21.85,21.05,21.85,3200,17.1673561798531,17.8197972698238,17.1673561798531,17.8197972698238,3923.72589549059,0.0,1.0
2012-08-29,20.9999,21.0,20.9999,21.0,300,17.1264970565937,17.12657861173,17.1264970565937,17.12657861173,367.849302702242,0.0,1.0
2012-08-30,20.86,20.91,20.85,20.8501,2100,17.0124014209851,17.0531789891083,17.0042459073605,17.0043274624967,2574.94511891569,0.0,1.0
2012-08-31,21.0,21.0,21.0,21.0,1400,17.12657861173,17.12657861173,17.12657861173,17.12657861173,1716.63007927713,0.0,1.0
2012-09-04,21.02,21.41,20.85,20.85,51000,17.1428896389792,17.4609546703399,17.0042459073605,17.0042459073605,62534.3814593813,0.0,1.0
2012-09-05,21.23,21.39,21.0,21.34,7800,17.3141554250965,17.4446436430907,17.12657861173,17.4038660749675,9564.08187025831,0.0,1.0
2012-09-06,21.89,21.9599,21.39,21.39,7400,17.8524193243223,17.9094263645585,17.4446436430907,17.4446436430907,9073.61613332199,0.0,1.0
2012-09-07,22.33,22.39,21.85,21.85,19700,18.2112619238062,18.260195005554,17.8197972698238,17.8197972698238,24155.4375441139,0.0,1.0
2012-09-10,22.08,22.329,22.07,22.07,3100,18.0073740831904,18.2104463724437,17.9992185695657,17.9992185695657,3801.10946125649,0.0,1.0
2012-09-11,22.28,22.32,22.2488,22.2488,1100,18.170484355683,18.2031064101816,18.1450391531742,18.1450391531742,1348.78077657489,0.0,1.0
2012-09-12,22.33,22.56,22.11,22.56,6300,18.2112619238062,18.3988387371728,18.0318406240643,18.3988387371728,7724.83535674708,0.0,1.0
2012-09-13,22.2,22.2,22.19,22.19,1500,18.105240246686,18.105240246686,18.0970847330613,18.0970847330613,1839.24651351121,0.0,1.0
2012-09-14,23.15,23.17,22.8001,22.8001,2400,18.8800140410261,18.8963250682754,18.5946526193002,18.5946526193002,2942.79442161794,0.0,1.0
2012-09-17,22.95,23.1,22.76,22.76,12300,18.7169037685335,18.839236472903,18.5619490096654,18.5619490096654,15081.8214107919,0.0,1.0
2012-09-18,22.72,22.83,22.72,22.76,2700,18.5293269551669,18.6190376050379,18.5293269551669,18.5619490096654,3310.64372432018,0.0,1.0
2012-09-19,22.99,23.2,22.68,22.72,12900,18.749525823032,18.9207916091493,18.4967049006684,18.5293269551669,15817.5200161964,0.0,1.0
2012-09-20,22.991,23.09,22.8013,23.07,1000,18.7503413743944,18.8310809592783,18.5956312809352,18.8147699320291,1226.16434234081,0.0,1.0
2012-09-21,22.99,22.99,22.99,22.99,0,18.749525823032,18.749525823032,18.749525823032,18.749525823032,0,0.0,1.0
2012-09-24,23.09,23.16,22.69,23.0,3800,18.8310809592783,18.8881695546508,18.504860414293,18.7576813366566,4659.42450089507,0.0,1.0
2012-09-25,23.04,23.32,22.76,23.32,4100,18.7903033911552,19.0186577726449,18.5619490096654,19.0186577726449,5027.2738035973,0.0,1.0
2012-09-26,22.542,22.79,22.542,22.79,1100,18.3841588126484,18.5864155505393,18.3841588126484,18.5864155505393,1348.78077657489,0.0,1.0
2012-09-27,22.51,22.55,22.51,22.55,600,18.3580611690496,18.3906832235481,18.3580611690496,18.3906832235481,735.698605404484,0.0,1.0
2012-09-28,22.51,22.51,22.51,22.51,0,18.3580611690496,18.3580611690496,18.3580611690496,18.3580611690496,0,0.0,1.0
2012-10-01,22.6,23.2399,22.6,23.2399,400,18.4314607916713,18.9533321085116,18.4314607916713,18.9533321085116,490.465736936323,0.0,1.0
2012-10-02,22.873,22.873,22.5,22.5,400,18.6541063136238,18.6541063136238,18.349905655425,18.349905655425,490.465736936322,0.0,1.0
2012-10-03,22.69,22.92,22.65,22.92,1900,18.504860414293,18.6924372276596,18.4722383597945,18.6924372276596,2329.71225044753,0.0,1.0
2012-10-04,22.94,22.94,22.94,22.94,300,18.7087482549088,18.7087482549088,18.7087482549088,18.7087482549088,367.849302702243,0.0,1.0
2012-10-05,23.26,23.3925,23.22,23.25,12400,18.9697246908971,19.0777852464235,18.9371026363986,18.9615691772725,15204.437845026,0.0,1.0
2012-10-08,23.29,23.29,22.86,22.9,2800,18.994191231771,18.994191231771,18.6435041459118,18.6761262004103,3433.26015855426,0.0,1.0
2012-10-09,22.6,22.78,22.6,22.78,2800,18.4314607916713,18.5782600369147,18.4314607916713,18.5782600369147,3433.26015855426,0.0,1.0
2012-10-10,22.3384,22.65,22.3384,22.59,2800,18.2181125552509,18.4722383597945,18.2181125552509,18.4233052780467,3433.26015855426,0.0,1.0
2012-10-11,22.5,22.64,22.5,22.64,6200,18.349905655425,18.4640828461698,18.349905655425,18.4640828461698,7602.21892251299,0.0,1.0
2012-10-12,22.53,22.62,22.53,22.62,7600,18.3743721962989,18.4477718189206,18.3743721962989,18.4477718189206,9318.84900179011,0.0,1.0
2012-10-15,22.46,22.46,22.46,22.46,200,18.3172836009264,18.3172836009264,18.3172836009264,18.3172836009264,245.232868468162,0.0,1.0
2012-10-16,23.0,23.3,23.0,23.3,1000,18.7576813366566,19.0023467453956,18.7576813366566,19.0023467453956,1226.16434234081,0.0,1.0
2012-10-17,22.97,23.19,22.9,23.08,6400,18.7332147957827,18.9126360955247,18.6761262004103,18.8229254456537,7847.45179098117,0.0,1.0
2012-10-18,22.94,22.94,22.94,22.94,200,18.7087482549088,18.7087482549088,18.7087482549088,18.7087482549088,245.232868468162,0.0,1.0
2012-10-19,22.6217,22.65,22.6217,22.65,400,18.4491582562367,18.4722383597945,18.4491582562367,18.4722383597945,490.465736936324,0.0,1.0
2012-10-22,22.8341,23.08,22.82,22.82,4600,18.622381365624,18.8229254456537,18.6108820914132,18.6108820914132,5640.3559747677,0.0,1.0
2012-10-23,22.36,22.8,22.3,22.8,5800,18.2357284646801,18.594571064164,18.1867953829323,18.594571064164,7111.75318557668,0.0,1.0
2012-10-24,22.53,22.53,22.3,22.31,125600,18.3743721962989,18.3743721962989,18.1867953829323,18.1949508965569,154006.241398005,0.0,1.0
2012-10-25,22.56,22.6799,22.56,22.6799,1100,18.3988387371728,18.4966233455321,18.3988387371728,18.4966233455321,1348.78077657488,0.0,1.0
2012-10-26,22.58,22.58,22.49,22.5211,1500,18.415149764422,18.415149764422,18.3417501418003,18.3671137891729,1839.24651351121,0.0,1.0
2012-10-31,22.41,22.7,22.41,22.7,1900,18.2765060328033,18.5130159279176,18.2765060328033,18.5130159279176,2329.71225044753,0.0,1.0
2012-11-01,22.52,23.07,22.5,22.78,6600,18.3662166826742,18.8147699320291,18.349905655425,18.5782600369147,8092.68465944934,0.0,1.0
2012-11-02,22.69,22.83,22.679,22.83,1900,18.504860414293,18.6190376050379,18.4958893493059,18.6190376050379,2329.71225044753,0.0,1.0
2012-11-05,23.0,23.14,22.73,22.73,60300,18.7576813366566,18.8718585274015,18.5374824687915,18.5374824687915,73937.7098431508,0.0,1.0
2012-11-06,23.16,23.21,22.95,23.21,21600,18.8881695546508,18.9289471227739,18.7169037685335,18.9289471227739,26485.1497945614,0.0,1.0
2012-11-07,22.88,23.0,22.3,22.91,50800,18.659815173161,18.7576813366566,18.1867953829323,18.6842817140349,62289.1485909131,0.0,1.0
2012-11-08,22.88,22.88,22.88,22.88,0,18.659815173161,18.659815173161,18.659815173161,18.659815173161,0,0.0,1.0
2012-11-09,22.08,22.08,22.08,22.08,15000,18.0073740831904,18.0073740831904,18.0073740831904,18.0073740831904,18392.4651351121,0.0,1.0
2012-11-12,22.38,23.45,22.06,23.1,13000,18.2520394919294,19.1246794497651,17.9910630559411,18.839236472903,15940.1364504305,0.0,1.0
2012-11-13,22.25,22.37,22.15,22.15,1700,18.1460178148091,18.2438839783047,18.0644626785628,18.0644626785628,2084.47938197937,0.0,1.0
2012-11-14,22.1297,22.69,21.93,22.69,9400,18.0479069859048,18.504860414293,17.8850413788209,18.504860414293,11525.9448180036,0.0,1.0
2012-11-15,22.01,22.15,21.71,21.71,13800,17.9502854878179,18.0644626785628,17.7056200790789,17.7056200790789,16921.0679243032,0.0,1.0
2012-11-16,21.72,22.0,21.58,22.0,6100,17.7137755927036,17.9421299741933,17.5995984019587,17.9421299741933,7479.60248827891,0.0,1.0
2012-11-19,22.73,22.73,22.0485,22.0485,1500,18.5374824687915,18.5374824687915,17.9816842152728,17.9816842152728,1839.24651351121,0.0,1.0
2012-11-20,22.45,22.49,22.14,22.14,1100,18.3091280873018,18.3417501418003,18.0563071649382,18.0563071649382,1348.78077657489,0.0,1.0
2012-11-21,22.5401,22.75,22.4125,22.75,2100,18.3826092650597,18.5537934960408,18.2785449112094,18.5537934960408,2574.9451189157,0.0,1.0
2012-11-23,22.54,22.54,22.54,22.54,0,18.3825277099235,18.3825277099235,18.3825277099235,18.3825277099235,0,0.0,1.0
2012-11-26,22.9001,23.1,22.77,22.78,33800,18.6762077555465,18.839236472903,18.5701045232901,18.5782600369147,41444.3547711194,0.0,1.0
2012-11-27,23.09,23.33,22.997,22.997,1000,18.8310809592783,19.0268132862695,18.7552346825692,18.7552346825692,1226.16434234081,0.0,1.0
2012-11-28,23.25,23.28,23.0,23.01,5900,18.9615691772725,18.9860357181464,18.7576813366566,18.7658368502813,7234.36961981074,0.0,1.0
2012-11-29,23.6,23.6,23.36,23.51,10300,19.2470121541346,19.2470121541346,19.0512798271434,19.1736125315129,12629.4927261103,0.0,1.0
2012-11-30,23.6,24.33,23.54,24.33,8500,19.2470121541346,19.8423646487329,19.1980790723868,19.8423646487329,10422.3969098969,0.0,1.0
2012-12-03,23.47,23.98,23.26,23.98,14700,19.1409904770144,19.5569216718707,18.9697246908971,19.5569216718707,18024.6158324099,0.0,1.0
2012-12-04,23.65,23.65,23.18,23.28,9100,19.2877897222578,19.2877897222578,18.9044805819,18.9860357181464,11158.0955153013,0.0,1.0
2012-12-05,23.82,23.82,23.5701,23.61,8900,19.4264334538766,19.4264334538766,19.222627168397,19.2551676677593,10912.8626468332,0.0,1.0
2012-12-06,23.97,24.6799,23.6437,23.69,611100,19.548766158246,20.1277260704588,19.2826517486743,19.3204117767563,749309.029604469,0.0,1.0
2012-12-07,23.83,24.04,23.6,24.04,116500,19.4345889675012,19.6058547536185,19.2470121541346,19.6058547536185,142848.145882704,0.0,1.0
2012-12-10,23.7999,23.83,23.6,23.83,26200,19.410040871491,19.4345889675012,19.2470121541346,19.4345889675012,32125.5057693292,0.0,1.0
2012-12-11,23.98,24.1599,23.84,23.98,22700,19.5569216718707,19.7036393619778,19.4427444811258,19.5569216718707,27833.9305711363,0.0,1.0
2012-12-12,24.04,24.48,23.8,24.06,20700,19.6058547536185,19.9646973531024,19.4101224266273,19.6221657808677,25381.6018864547,0.0,1.0
2012-12-13,24.0,24.229,23.9,24.1,124000,19.57323269912,19.7599939611241,19.4916775628736,19.6547878353663,152044.37845026,0.0,1.0
2012-12-14,24.17,24.3,23.94,24.01,26800,19.7118764307387,19.817898107859,19.5242996173722,19.5813882127446,32861.2043747337,0.0,1.0
2012-12-17,24.1199,24.2,23.92,23.92,26200,19.6710173074793,19.7363429716126,19.5079885901229,19.5079885901229,32125.5057693292,0.0,1.0
2012-12-18,24.2199,24.2199,24.02,24.08,4900,19.8278225523888,19.8278225523888,19.6641727549816,19.7132922539532,5985.40307118605,0.092269,1.0
2012-12-19,24.572,24.599,24.37,24.56,7900,20.1160721455207,20.1381759200579,19.9507031656495,20.1062482457264,9649.93556374896,0.0,1.0
2012-12-20,25.01,25.399,24.76,24.76,11600,20.4746444880137,20.7931025730132,20.2699799089652,20.2699799089652,14169.5256379099,0.0,1.0
2012-12-21,24.73,24.85,24.73,24.85,900,20.2454201594794,20.3436591574227,20.2454201594794,20.3436591574227,1099.35974776887,0.0,1.0
2012-12-24,24.5101,24.5101,24.5101,24.5101,100,20.0653971957483,20.0653971957483,20.0653971957483,20.0653971957483,122.15108308543,0.0,1.0
2012-12-26,24.68,24.75,24.58,24.6501,8200,20.2044872436697,20.2617933258032,20.1226214120503,20.1800093600155,10016.3888130052,0.0,1.0
2012-12-27,24.6976,25.019,24.46,25.01,27400,20.2188956300347,20.4820124128595,20.024382414107,20.4746444880137,33469.3967654077,0.0,1.0
2012-12-28,24.65,24.92,24.55,24.92,20900,20.1799274941838,20.4009652395562,20.0980616625644,20.4009652395562,25529.5763648549,0.0,1.0
2012-12-31,25.09,25.3,24.55,24.55,49100,20.5401371533092,20.71205539971,20.0980616625644,20.0980616625644,59976.1817949461,0.0,1.0
2013-01-02,25.46,25.68,25.17,25.68,58100,20.843040730301,21.0231455598637,20.6056298186048,21.0231455598637,70969.7792726349,0.0,1.0
2013-01-03,25.131,25.34,25.09,25.3,22800,20.5737021442732,20.7448017323577,20.5401371533092,20.71205539971,27850.446943478,0.0,1.0
2013-01-04,25.15,25.29,25.0401,25.29,6100,20.5892566522809,20.703868816548,20.4992861033311,20.703868816548,7451.21606821121,0.0,1.0
2013-01-07,25.39,25.4475,25.2,25.31,19500,20.7857346481675,20.8328075013486,20.6301895680906,20.7202419828719,23819.4612016588,0.0,1.0
2013-01-08,25.1,25.45,24.95,25.42,21800,20.5483237364712,20.8348541471391,20.4255249890421,20.8102943976533,26628.9361126237,0.0,1.0
2013-01-09,25.21,25.3,24.98,25.3,20000,20.6383761512525,20.71205539971,20.4500847385279,20.71205539971,24430.216617086,0.0,1.0
2013-01-10,25.64,25.65,25.48,25.49,6200,20.990399227216,20.9985858103779,20.8594138966249,20.8676004797869,7573.36715129664,0.0,1.0
2013-01-11,25.51,25.71,25.46,25.71,5700,20.8839736461107,21.0477053093496,20.843040730301,21.0477053093496,6962.61173586951,0.0,1.0
2013-01-14,25.59,25.7,25.5,25.7,4200,20.9494663114063,21.0395187261876,20.8757870629488,21.0395187261876,5130.34548958804,0.0,1.0
2013-01-15,25.2999,25.42,25.13,25.42,6400,20.7119735338784,20.8102943976533,20.572883485957,20.8102943976533,7817.6693174675,0.0,1.0
2013-01-16,25.2899,25.33,25.23,25.33,4500,20.7037869507164,20.7366151491958,20.6547493175764,20.7366151491958,5496.79873884435,0.0,1.0
2013-01-17,25.6,25.6,25.36,25.52,4900,20.9576528945682,20.9576528945682,20.7611748986816,20.8921602292727,5985.40307118606,0.0,1.0
2013-01-18,25.599,25.73,25.5,25.73,7400,20.956834236252,21.0640784756734,20.8757870629488,21.0640784756734,9039.18014832181,0.0,1.0
2013-01-22,25.75,25.81,25.6,25.81,40400,21.0804516419973,21.129571140969,20.9576528945682,21.129571140969,49349.0375665137,0.0,1.0
2013-01-23,25.669,25.74,25.53,25.74,26900,21.0141403183856,21.0722650588354,20.9003468124346,21.0722650588354,32858.6413499806,0.0,1.0
2013-01-24,25.89,26.01,25.81,25.82,18800,21.1950638062645,21.2933028042078,21.129571140969,21.1377577241309,22964.4036200608,0.0,1.0
2013-01-25,26.42,26.48,26.09,26.09,4300,21.6289527138473,21.678072212819,21.3587954695033,21.3587954695033,5252.49657267349,0.0,1.0
2013-01-28,26.41,26.54,26.21,26.54,19800,21.6207661306854,21.7271917117906,21.4570344674466,21.7271917117906,24185.9144509151,0.0,1.0
2013-01-29,26.52,26.6,26.3,26.6,17100,21.7108185454668,21.7763112107623,21.5307137159041,21.7763112107623,20887.8352076085,0.0,1.0
2013-01-30,26.51,26.628,26.51,26.52,11700,21.7026319623048,21.7992336436157,21.7026319623048,21.7108185454668,14291.6767209953,0.0,1.0
2013-01-31,26.5,26.65,26.47,26.65,20800,21.6944453791429,21.817244126572,21.669885629657,21.817244126572,25407.4252817694,0.0,1.0
2013-02-01,26.94,27.0399,26.7425,26.76,20900,22.0546550382683,22.136439004056,21.8929700208199,21.9072965413533,25529.5763648548,0.0,1.0
2013-02-04,26.2099,26.83,26.11,26.51,48900,21.456952601615,21.9646026234869,21.3751686358272,21.7026319623048,59731.8796287751,0.0,1.0
2013-02-05,26.51,26.62,26.3,26.4,78400,21.7026319623048,21.7926843770862,21.5307137159041,21.6125795475235,95766.449138977,0.0,1.0
2013-02-06,26.2705,26.57,26.2,26.57,28400,21.5065632955763,21.7517514612765,21.4488478842846,21.7517514612765,34690.9075962621,0.0,1.0
2013-02-07,26.27,26.33,26.16,26.17,9400,21.5061539664182,21.5552734653899,21.4161015516369,21.4242881347988,11482.2018100304,0.0,1.0
2013-02-08,26.42,26.649,26.2,26.2,13200,21.6289527138473,21.8164254682558,21.4488478842846,21.4488478842846,16123.9429672768,0.0,1.0
2013-02-11,26.4799,26.56,26.3089,26.5,7000,21.6779903469874,21.7435648781145,21.5379997749182,21.6944453791429,8550.57581598008,0.0,1.0
2013-02-12,26.85,26.95,26.6,26.6,21000,21.9809757898108,22.0628416214302,21.7763112107623,21.7763112107623,25651.7274479403,0.0,1.0
2013-02-13,27.18,27.35,27.07,27.08,10800,22.2511330341548,22.3903049479078,22.1610806193735,22.1692672025354,13192.3169732264,0.0,1.0
2013-02-14,27.01,27.07,26.66,26.98,42000,22.1119611204018,22.1610806193735,21.8254307097339,22.087401370916,51303.4548958806,0.0,1.0
2013-02-15,26.94,27.11,26.76,27.11,10800,22.0546550382683,22.1938269520213,21.9072965413533,22.1938269520213,13192.3169732264,0.0,1.0
2013-02-19,27.23,27.23,27.1,27.1,16300,22.2920659499645,22.2920659499645,22.1856403688593,22.1856403688593,19910.6265429251,0.0,1.0
2013-02-20,26.7757,27.35,26.75,27.35,16200,21.9201494769176,22.3903049479078,21.8991099581914,22.3903049479078,19788.4754598396,0.0,1.0
2013-02-21,26.23,26.5,26.19,26.5,12100,21.4734076337705,21.6944453791429,21.4406613011227,21.6944453791429,14780.281053337,0.0,1.0
2013-02-22,26.85,26.91,26.52,26.52,10500,21.9809757898108,22.0300952887824,21.7108185454668,21.7108185454668,12825.8637239701,0.0,1.0
2013-02-25,26.0,27.31,26.0,27.22,50500,21.2851162210458,22.3575586152601,21.2851162210458,22.2838793668026,61686.2969581422,0.0,1.0
2013-02-26,26.8,26.86,26.34,26.34,25100,21.9400428740011,21.9891623729727,21.5634600485518,21.5634600485518,30659.9218544429,0.0,1.0
2013-02-27,27.03,27.03,26.74,26.84,19000,22.1283342867257,22.1283342867257,21.8909233750294,21.9727892066489,23208.7057862317,0.0,1.0
2013-02-28,27.0,27.12,26.62,27.12,16600,22.1037745372399,22.2020135351832,21.7926843770862,22.2020135351832,20277.0797921814,0.0,1.0
2013-03-01,26.9,26.97,26.54,26.75,27100,22.0219087056205,22.0792147877541,21.7271917117906,21.8991099581914,33102.9435161515,0.0,1.0
2013-03-04,27.38,27.4,27.06,27.06,14100,22.4148646973937,22.4312378637175,22.1528940362115,22.1528940362115,17223.3027150456,0.0,1.0
2013-03-05,27.85,27.9,27.4,27.4,8100,22.7996341060049,22.8405670218146,22.4312378637175,22.4312378637175,9894.2377299198,0.0,1.0
2013-03-06,27.44,27.89,27.41,27.89,19900,22.4639841963653,22.8323804386526,22.4394244468795,22.8323804386526,24308.0655340005,0.0,1.0
2013-03-07,27.87,27.94,27.85,27.94,4400,22.8160072723287,22.8733133544623,22.7996341060049,22.8733133544623,5374.64765575892,0.0,1.0
2013-03-08,27.7,27.95,27.43,27.95,41500,22.6768353585758,22.8814999376243,22.4557976132034,22.8814999376243,50692.6994804533,0.0,1.0
2013-03-11,27.85,27.89,27.7501,27.89,16800,22.7996341060049,22.8323804386526,22.7178501402171,22.8323804386526,20521.3819583522,0.0,1.0
2013-03-12,27.83,28.119,27.79,28.01,11400,22.783260939681,23.0198531930611,22.7505146070332,22.9306194365959,13925.223471739,0.0,1.0
2013-03-13,27.93,27.9322,27.7301,27.81,3100,22.8651267713004,22.866927819596,22.7014769738932,22.7668877733571,3786.68357564832,0.0,1.0
2013-03-14,28.14,28.27,27.92,27.93,14500,23.0370450177011,23.1434705988064,22.8569401881385,22.8651267713004,17711.9070473874,0.0,1.0
2013-03-15,27.93,28.5,27.93,28.41,18900,22.8651267713004,23.331762011531,22.8651267713004,23.2580827630735,23086.5547031462,0.0,1.0
2013-03-18,28.09,28.24,27.54,27.91,16900,22.9961121018914,23.1189108493205,22.5458500279847,22.8487536049765,20643.5330414377,0.0,1.0
2013-03-19,28.09,28.32,28.06,28.24,5000,22.9961121018914,23.1844035146161,22.9715523524056,23.1189108493205,6107.5541542715,0.0,1.0
2013-03-20,28.35,28.71,28.18,28.5,13100,23.2089632641019,23.5036802579318,23.0697913503489,23.331762011531,16001.7918841913,0.0,1.0
2013-03-21,28.11,28.303,28.0899,28.303,14000,23.0124852682153,23.1704863232408,22.9960302360598,23.1704863232408,17101.1516319602,0.0,1.0
2013-03-22,28.4776,28.4776,28.18,28.34,13400,23.3134240652483,23.3134240652483,23.0697913503489,23.20077668094,16368.2451334476,0.0,1.0
2013-03-25,28.14,28.739,28.0517,28.69,41500,23.0370450177011,23.5274213491014,22.9647574883812,23.4873070916079,50692.6994804535,0.0,1.0
2013-03-26,28.22,28.31,28.0872,28.26,7900,23.1025376829967,23.1762169314541,22.9938198586061,23.1352840156444,9649.93556374894,0.0,1.0
2013-03-27,27.76,28.02,27.67,28.02,40800,22.7259548575474,22.9388060197579,22.6522756090899,22.9388060197579,49837.6418988554,0.0,1.0
2013-03-28,28.4338,28.44,27.86,27.86,25800,23.277566830999,23.2826425125594,22.8078206891668,22.8078206891668,31514.9794360409,0.0,1.0
2013-04-01,28.33,28.58,28.27,28.46,33900,23.192590097778,23.3972546768265,23.1434705988064,23.2990156788832,41409.2171659607,0.0,1.0
2013-04-02,28.38,28.6,28.23,28.4,20200,23.2335230135877,23.4136278431504,23.1107242661586,23.2498961799116,24674.5187832568,0.0,1.0
2013-04-03,27.98,28.699,27.98,28.699,54500,22.9060596871101,23.4946750164536,22.9060596871101,23.4946750164536,66572.3402815592,0.0,1.0
2013-04-04,28.0,28.2599,27.9,28.03,84600,22.922432853434,23.1352021498128,22.8405670218146,22.9469926029198,103339.816290274,0.0,1.0
2013-04-05,27.65,27.7194,27.1899,27.49,38200,22.635902442766,22.6927173299099,22.2592377514852,22.504917112175,46661.7137386343,0.0,1.0
2013-04-08,27.87,27.87,27.38,27.46,8800,22.8160072723287,22.8160072723287,22.4148646973937,22.4803573626892,10749.2953115178,0.0,1.0
2013-04-09,28.08,28.14,27.821,28.14,7500,22.9879255187295,23.0370450177011,22.7758930148352,23.0370450177011,9161.33123140724,0.0,1.0
2013-04-10,28.3,28.3,28.082,28.1,4000,23.1680303482922,23.1680303482922,22.9895628353619,23.0042986850534,4886.04332341719,0.0,1.0
2013-04-11,28.549,28.71,28.5,28.6,22600,23.3718762690245,23.5036802579318,23.331762011531,23.4136278431504,27606.1447773072,0.0,1.0
2013-04-12,28.57,28.669,28.35,28.56,15500,23.3890680936646,23.4701152669678,23.2089632641019,23.3808815105027,18933.4178782416,0.0,1.0
2013-04-15,27.8001,28.32,27.79,28.32,15300,22.7587830560268,23.1844035146161,22.7505146070332,23.1844035146161,18689.1157120707,0.0,1.0
2013-04-16,28.4192,28.53,28.15,28.27,72300,23.2656144195825,23.3563217610168,23.0452316008631,23.1434705988064,88315.2330707659,0.0,1.0
2013-04-17,27.61,28.23,27.581,28.23,25800,22.6031561101183,23.1107242661586,22.5794150189487,23.1107242661586,31514.9794360409,0.0,1.0
2013-04-18,27.7999,27.974,27.73,27.9,4300,22.7586193243635,22.9011477372129,22.7013951080616,22.8405670218146,5252.49657267349,0.0,1.0
2013-04-19,28.0,28.04,27.71,27.71,2400,22.922432853434,22.9551791860817,22.6850219417377,22.6850219417377,2931.62599405031,0.0,1.0
2013-04-22,28.0967,28.12,27.88,27.9,9700,23.0015971126099,23.0206718513773,22.8241938554907,22.8405670218146,11848.6550592867,0.0,1.0
2013-04-23,28.6,28.64,28.04,28.12,10800,23.4136278431504,23.4463741757982,22.9551791860817,23.0206718513773,13192.3169732264,0.0,1.0
2013-04-24,28.65,28.72,28.3425,28.72,8600,23.4545607589601,23.5118668410937,23.2028233267304,23.5118668410937,10504.993145347,0.0,1.0
2013-04-25,28.35,28.84,28.18,28.84,15500,23.2089632641019,23.610105839037,23.0697913503489,23.610105839037,18933.4178782416,0.0,1.0
2013-04-26,28.12,28.38,28.06,28.06,5300,23.0206718513773,23.2335230135877,22.9715523524056,22.9715523524056,6474.00740352777,0.0,1.0
2013-04-29,28.6999,28.7099,28.34,28.44,11700,23.4954118089382,23.5035983921001,23.20077668094,23.2826425125594,14291.6767209953,0.0,1.0
2013-04-30,28.61,28.73,28.52,28.73,9300,23.4218144263124,23.5200534242556,23.3481351778549,23.5200534242556,11360.050726945,0.0,1.0
2013-05-01,28.6233,28.79,28.6,28.73,4500,23.4327025819177,23.5691729232273,23.4136278431504,23.5200534242556,5496.79873884435,0.0,1.0
2013-05-02,28.56,28.65,28.31,28.55,36700,23.3808815105027,23.4545607589601,23.1762169314541,23.3726949273407,44829.4474923527,0.0,1.0
2013-05-03,28.976,29.01,28.75,28.82,23100,23.7214433700394,23.74927775279,23.5364265905795,23.5937326727131,28216.9001927343,0.0,1.0
2013-05-06,28.96,29.07,28.8,28.92,34300,23.7083448369803,23.7983972517616,23.5773595063892,23.6755985043325,41897.8214983024,0.0,1.0
2013-05-07,29.33,29.39,29.0,29.21,27500,24.0112484139721,24.0603679129437,23.741091169628,23.9130094160288,33591.5478484932,0.0,1.0
2013-05-08,29.1,29.33,29.09,29.33,21900,23.8229570012475,24.0112484139721,23.8147704180855,24.0112484139721,26751.0871957091,0.0,1.0
2013-05-09,28.98,29.15,28.88,28.88,6500,23.7247180033042,23.8638899170572,23.6428521716848,23.6428521716848,7939.82040055293,0.0,1.0
2013-05-10,29.28,29.28,28.8,28.88,32800,23.9703154981624,23.9703154981624,23.5773595063892,23.6428521716848,40065.555252021,0.0,1.0
2013-05-13,29.09,29.2,28.86,29.2,45600,23.8147704180855,23.9048228328669,23.6264790053609,23.9048228328669,55700.893886956,0.0,1.0
2013-05-14,28.99,29.14,28.97,28.97,7200,23.7329045864661,23.8557033338952,23.7165314201422,23.7165314201422,8794.87798215095,0.0,1.0
2013-05-15,29.13,29.2,28.99,29.04,41200,23.8475167507333,23.9048228328669,23.7329045864661,23.7738375022758,50326.246231197,0.0,1.0
2013-05-16,28.95,29.18,28.85,29.16,8400,23.7001582538183,23.888449666543,23.6182924221989,23.8720765002191,10260.6909791761,0.0,1.0
2013-05-17,29.09,29.12,28.8401,28.87,48700,23.8147704180855,23.8393301675713,23.6101877048686,23.6346655885228,59487.5774626043,0.0,1.0
2013-05-20,29.5399,29.68,29.18,29.18,26400,24.1830847945412,24.29777882464,23.888449666543,23.888449666543,32247.8859345535,0.0,1.0
2013-05-21,29.58,29.64,29.27,29.45,59300,24.2159129930206,24.2650324919923,23.9621289150004,24.1094874119154,72435.5922696599,0.0,1.0
2013-05-22,29.03,29.658,29.02,29.61,32600,23.7656509191139,24.2797683416837,23.7574643359519,24.2404727425064,39821.2530858501,0.0,1.0
2013-05-23,29.27,29.34,28.8,28.85,20400,23.9621289150004,24.019434997134,23.5773595063892,23.6182924221989,24918.8209494277,0.0,1.0
2013-05-24,29.46,29.46,29.14,29.339,12800,24.1176739950773,24.1176739950773,23.8557033338952,24.0186163388178,15635.338634935,0.0,1.0
2013-05-28,29.7,30.03,29.558,30.03,14900,24.3141519909639,24.5843092353079,24.1979025100643,24.5843092353079,18200.511379729,0.0,1.0
2013-05-29,29.53,29.64,29.0501,29.64,33700,24.1749800772109,24.2650324919923,23.7821059512694,24.2650324919923,41164.9149997899,0.0,1.0
2013-05-30,29.75,29.78,29.49,29.7,6400,24.3550849067736,24.3796446562594,24.1422337445631,24.3141519909639,7817.66931746751,0.0,1.0
2013-05-31,29.3,29.48,29.18,29.3,51400,23.9866886644863,24.1340471614012,23.888449666543,23.9866886644863,62785.6567059108,0.0,1.0
2013-06-03,29.4,29.52,29.105,29.52,39100,24.0685544961057,24.166793494049,23.8270502928284,24.166793494049,47761.073486403,0.0,1.0
2013-06-04,29.56,29.66,29.2701,29.58,27900,24.1995398266967,24.2814056583161,23.9622107808321,24.2159129930206,34080.152180835,0.0,1.0
2013-06-05,29.3,29.48,29.1901,29.44,51100,23.9866886644863,24.1340471614012,23.8967181155365,24.1013008287534,62419.2034566546,0.0,1.0
2013-06-06,29.4799,29.4799,29.1601,29.4799,12500,24.1339652955696,24.1339652955696,23.8721583660507,24.1339652955696,15268.8853856787,0.0,1.0
2013-06-07,29.81,29.9,29.556,29.9,10000,24.4042044057452,24.4778836542027,24.1962651934319,24.4778836542027,12215.108308543,0.0,1.0
2013-06-10,29.6928,29.95,29.5393,29.95,36600,24.3082576510873,24.5188165700124,24.1825935995515,24.5188165700124,44707.2964092673,0.0,1.0
2013-06-11,29.16,29.5,29.16,29.5,15200,23.8720765002191,24.1504203277251,23.8720765002191,24.1504203277251,18566.9646289853,0.0,1.0
2013-06-12,29.1,29.4,29.04,29.19,70000,23.8229570012475,24.0685544961057,23.7738375022758,23.8966362497049,85505.7581598007,0.0,1.0
2013-06-13,29.4,29.48,29.01,29.01,126100,24.0685544961057,24.1340471614012,23.74927775279,23.74927775279,154032.515770727,0.0,1.0
2013-06-14,29.35,29.5599,29.35,29.55,11700,24.027621580296,24.1994579608651,24.027621580296,24.1913532435348,14291.6767209953,0.0,1.0
2013-06-17,29.55,29.72,29.52,29.52,9500,24.1913532435348,24.3305251572878,24.166793494049,24.166793494049,11604.3528931158,0.0,1.0
2013-06-18,29.88,29.93,29.62,29.62,35500,24.4615104878788,24.5024434036885,24.2486593256684,24.2486593256684,43363.6344953276,0.0,1.0
2013-06-19,29.511,30.01,29.511,29.92,38500,24.1594255692032,24.5679360689841,24.1594255692032,24.4942568205266,47028.1669878905,0.0,1.0
2013-06-20,28.65,29.31,28.65,29.31,40600,23.4545607589601,23.9948752476482,23.4545607589601,23.9948752476482,49593.3397326846,0.0,1.0
2013-06-21,28.72,28.98,28.35,28.93,50800,23.5118668410937,23.7247180033042,23.2089632641019,23.6837850874945,62052.7502073984,0.0,1.0
2013-06-24,27.85,28.13,27.52,28.02,57000,22.7996341060049,23.0288584345392,22.5294768616608,22.9388060197579,69626.1173586949,0.0,1.0
2013-06-25,28.4499,28.459,28.15,28.35,34000,23.2907472298897,23.2981970205671,23.0452316008631,23.2089632641019,41531.3682490461,0.0,1.0
2013-06-26,28.67,28.71,28.43,28.6,22700,23.470933925284,23.5036802579318,23.2744559293974,23.4136278431504,27728.2958603926,0.0,1.0
2013-06-27,28.68,28.82,28.61,28.61,9800,23.6964382704296,23.812111260592,23.6386017753483,23.6386017753483,11861.0230276984,0.265456,1.0
2013-06-28,28.71,28.75,28.543,28.65,20800,23.7212253397501,23.7542747655108,23.5832439871991,23.671651201109,25174.4162220539,0.0,1.0
2013-07-01,29.12,29.24,28.8788,28.8788,16100,24.0599819537974,24.1591302310795,23.8606939164603,23.8606939164603,19485.9664026474,0.0,1.0
2013-07-02,28.79,29.05,28.642,28.92,46400,23.7873241912715,24.0021454587161,23.6650413159569,23.8947348249938,56158.3131107356,0.0,1.0
2013-07-03,28.706,28.706,28.44,28.47,14700,23.717920397174,23.717920397174,23.4981417158653,23.5229287851858,17791.5345415477,0.0,1.0
2013-07-05,28.812,28.812,28.58,28.7,26900,23.8055013754399,23.8055013754399,23.6138147060278,23.7129629833099,32557.2979025601,0.0,1.0
2013-07-08,28.8929,28.9358,28.84,28.9,11000,23.8723438390409,23.9077893481693,23.8286359734724,23.8782101121135,13313.3931943554,0.0,1.0
2013-07-09,29.09,29.16,28.9,28.99,30500,24.0351948844768,24.0930313795581,23.8782101121135,23.9525713200751,36914.408402531,0.0,1.0
2013-07-10,29.43,29.51,28.99,29.06,37700,24.3161150034429,24.3822138549643,23.9525713200751,24.0104078151563,45628.6294024726,0.0,1.0
2013-07-11,29.78,29.86,29.6399,29.72,18300,24.6052974788491,24.6713963303705,24.4895418651222,24.555723340208,22148.6450415185,0.0,1.0
2013-07-12,29.85,29.91,29.59,29.67,15600,24.6631339739303,24.7127081125714,24.4483127064857,24.5144115580071,18880.8121665404,0.0,1.0
2013-07-15,29.95,30.01,29.83,30.0,47200,24.7457575383321,24.7953316769732,24.64660926105,24.787069320533,57126.5598885069,0.0,1.0
2013-07-16,29.71,29.776,29.5638,29.776,7200,24.5474609837679,24.601992536273,24.4266653326125,24.601992536273,8714.22099994171,0.0,1.0
2013-07-17,29.67,29.7247,29.541,29.67,9900,24.5144115580071,24.5596066477349,24.4078271599289,24.5144115580071,11982.0538749199,0.0,1.0
2013-07-18,30.0197,30.08,29.6,29.6,51000,24.8033461627202,24.8531681720544,24.4565750629259,24.4565750629259,61725.7320829204,0.0,1.0
2013-07-19,30.03,30.229,30.03,30.17,6500,24.8118563898535,24.9762772830131,24.8118563898535,24.927529380016,7867.00506939185,0.0,1.0
2013-07-22,30.15,30.25,30.031,30.25,5700,24.9110046671357,24.9936282315374,24.8126826254976,24.9936282315374,6898.75829162052,0.0,1.0
2013-07-23,30.21,30.21,29.94,30.15,37000,24.9605788057767,24.9605788057767,24.7374951818919,24.9110046671357,44781.4134719228,0.0,1.0
2013-07-24,30.38,30.45,30.25,30.25,49100,25.1010388652598,25.158875360341,24.9936282315374,24.9936282315374,59426.1459857136,0.0,1.0
2013-07-25,30.92,30.98,30.52,30.52,10900,25.5472061130294,25.5967802516704,25.2167118554222,25.2167118554222,13192.362347134,0.0,1.0
2013-07-26,30.81,30.81,30.59,30.72,13300,25.4563201921874,25.4563201921874,25.2745483505035,25.3819589842258,16097.1026804479,0.0,1.0
2013-07-29,30.73,30.77,30.57,30.77,49700,25.390221340666,25.4232707664267,25.2580236376231,25.4232707664267,60152.3310690421,0.0,1.0
2013-07-30,30.74,30.889,30.55,30.73,46500,25.3984836971062,25.5215928080648,25.2414989247428,25.390221340666,56279.3439579569,0.0,1.0
2013-07-31,30.904,31.08,30.7923,30.7923,29400,25.5339863427251,25.6794038160722,25.4416958212883,25.4416958212883,35583.0690830953,0.0,1.0
2013-08-01,31.22,31.27,31.01,31.18,58500,25.7950768062347,25.8363885884356,25.621567320991,25.762027380474,70803.0456245265,0.0,1.0
2013-08-02,31.48,31.55,31.22,31.22,35600,26.0098980736793,26.0677345687605,25.7950768062347,25.7950768062347,43086.981610823,0.0,1.0
2013-08-05,31.45,31.55,31.35,31.55,24700,25.9851110043588,26.0677345687605,25.902487439957,26.0677345687605,29894.6192636889,0.0,1.0
2013-08-06,31.51,31.57,31.467,31.49,43200,26.0346851429998,26.0842592816409,25.9991570103071,26.0181604301195,52285.3259996504,0.0,1.0
2013-08-07,31.57,31.65,31.47,31.52,14100,26.0842592816409,26.1503581331623,26.0016357172391,26.04294749944,17065.3494582192,0.0,1.0
2013-08-08,31.99,32.1599,31.83,31.87,58300,26.4312782521284,26.571655688047,26.2990805490855,26.3321299748462,70560.9839300836,0.0,1.0
2013-08-09,32.22,32.3,32.093,32.13,36200,26.6213124502525,26.6874113017739,26.5163805234622,26.5469512422909,43813.1666941514,0.0,1.0
2013-08-12,32.02,32.22,31.83,32.21,84600,26.4560653214489,26.6213124502525,26.2990805490855,26.6130500938123,102392.096749315,0.0,1.0
2013-08-13,32.06,32.15,31.82,32.15,103500,26.4891147472096,26.5634759551712,26.2908181926453,26.5634759551712,125266.926874162,0.0,1.0
2013-08-14,32.07,32.0915,31.91,32.04,88700,26.4973771036498,26.5151411699962,26.3651794006069,26.4725900343293,107354.361485393,0.0,1.0
2013-08-15,31.58,31.76,31.21,31.76,37900,26.0925216380811,26.2412440540043,25.7868144497945,26.2412440540043,45870.6910969154,0.0,1.0
2013-08-16,31.69,31.73,31.6114,31.6728,11700,26.183407558923,26.2164569846837,26.1184654373032,26.1691963058459,14160.6091249053,0.0,1.0
2013-08-19,31.84,31.97,31.79,31.79,21800,26.3073429055257,26.414753539248,26.2660311233248,26.2660311233248,26384.724694268,0.0,1.0
2013-08-20,31.8,32.01,31.62,31.8,34800,26.274293479765,26.4478029650087,26.1255710638418,26.274293479765,42118.7348330517,0.0,1.0
2013-08-21,31.83,32.0,31.6401,31.81,76600,26.2990805490855,26.4395406085685,26.1421784002866,26.2825558362052,92709.6289716023,0.0,1.0
2013-08-22,32.24,32.28,31.99,32.02,23500,26.6378371631328,26.6708865888935,26.4312782521284,26.4560653214489,28442.249097032,0.0,1.0
2013-08-23,32.22,32.22,31.94,32.18,29200,26.6213124502525,26.6213124502525,26.3899664699275,26.5882630244917,35341.0073886525,0.0,1.0
2013-08-26,32.15,32.35,32.06,32.06,52000,26.5634759551712,26.7287230839748,26.4891147472096,26.4891147472096,62936.0405551347,0.0,1.0
2013-08-27,31.36,31.67,31.22,31.67,61800,25.9107497963972,26.1668828460427,25.7950768062347,26.1668828460427,74797.0635828331,0.0,1.0
2013-08-28,31.37,31.39,31.17,31.36,9700,25.9190121528374,25.9355368657177,25.7537650240338,25.9107497963972,11739.992180477,0.0,1.0
2013-08-29,31.73,31.794,31.49,31.49,8400,26.2164569846837,26.2693360659009,26.0181604301195,26.0181604301195,10166.5911665987,0.0,1.0
2013-08-30,31.52,31.59,31.48,31.59,9200,26.04294749944,26.1007839945213,26.0098980736793,26.1007839945213,11134.83794437,0.0,1.0
2013-09-03,31.77,31.9,31.62,31.9,26700,26.2495064104445,26.3569170441668,26.1255710638418,26.3569170441668,32315.2362081172,0.0,1.0
2013-09-04,31.64,31.67,31.1301,31.34,52700,26.1420957767221,26.1668828460427,25.7207982218375,25.8942250835168,63783.2564856847,0.0,1.0
2013-09-05,31.8,31.86,31.64,31.71,20700,26.274293479765,26.3238676184061,26.1420957767221,26.1999322718034,25053.3853748324,0.0,1.0
2013-09-06,31.87,31.9396,31.69,31.8,9700,26.3321299748462,26.3896359756699,26.183407558923,26.274293479765,11739.9921804771,0.0,1.0
2013-09-09,32.12,32.16,31.93,31.95,9100,26.5386888858507,26.5717383116114,26.3817041134873,26.3982288263677,11013.8070971486,0.0,1.0
2013-09-10,32.24,32.38,32.1401,32.36,94200,26.6378371631328,26.7535101532953,26.5552962222954,26.7369854404149,114011.058082571,0.0,1.0
2013-09-11,32.46,32.46,32.2,32.23,18200,26.8196090048167,26.8196090048167,26.6047877373721,26.6295748066926,22027.6141942971,0.0,1.0
2013-09-12,32.21,32.3,32.13,32.23,24400,26.6130500938123,26.6874113017739,26.5469512422909,26.6295748066926,29531.5267220247,0.0,1.0
2013-09-13,32.12,32.1299,31.976,32.01,51800,26.5386888858507,26.5468686187264,26.4197109531121,26.4478029650087,62693.9788606918,0.0,1.0
2013-09-16,32.5,32.57,32.4,32.48,15300,26.8526584305774,26.9104949256587,26.7700348661756,26.8361337176971,18517.7196248762,0.0,1.0
2013-09-17,32.66,32.66,32.501,32.54,12200,26.9848561336203,26.9848561336203,26.8534846662214,26.8857078563381,14765.7633610123,0.0,1.0
2013-09-18,33.37,33.446,32.62,32.79,27900,27.5714834408729,27.6342773498182,26.9518067078596,27.0922667673426,33767.6063747742,0.0,1.0
2013-09-19,33.48,33.56,33.3801,33.55,25100,27.6623693617148,27.7284682132363,27.5798284208775,27.7202058567961,30378.7426525747,0.0,1.0
2013-09-20,33.15,33.48,33.0901,33.48,12700,27.389711599189,27.6623693617148,27.3402200841123,27.6623693617148,15370.9175971194,0.0,1.0
2013-09-23,33.12,33.22,33.01,33.22,14100,27.3649245298684,27.4475480942702,27.2740386090265,27.4475480942702,17065.3494582192,0.0,1.0
2013-09-24,33.14,33.26,33.09,33.1,12700,27.3814492427488,27.4805975200309,27.3401374605479,27.3483998169881,15370.9175971194,0.0,1.0
2013-09-25,33.22,33.29,33.09,33.18,12600,27.4475480942702,27.5053845893515,27.3401374605479,27.4144986685095,15249.886749898,0.0,1.0
2013-09-26,33.21,33.2875,32.93,33.16,18000,27.43928573783,27.5033190002414,27.2079397575051,27.3979739556292,21785.5524998543,0.0,1.0
2013-09-27,33.29,33.29,32.92,32.92,7000,27.5053845893515,27.5053845893515,27.1996774010649,27.1996774010649,8472.15930549889,0.0,1.0
2013-09-30,33.17,34.2,32.75,34.2,11100,27.4062363120693,28.2572590254076,27.0592173415819,28.2572590254076,13434.4240415768,0.0,1.0
2013-10-01,33.35,33.35,32.981,33.29,34400,27.5549587279925,27.5549587279925,27.25007777535,27.5053845893515,41634.6114441661,0.0,1.0
2013-10-02,33.33,33.55,33.18,33.49,29400,27.5384340151122,27.7202058567961,27.4144986685095,27.670631718155,35583.0690830953,0.0,1.0
2013-10-03,33.15,33.49,32.98,33.49,31500,27.389711599189,27.670631718155,27.249251539706,27.670631718155,38124.716874745,0.0,1.0
2013-10-04,33.14,33.277,33.05,33.2699,30400,27.3814492427488,27.4946435259792,27.3070880347872,27.4887772529067,36793.3775553095,0.0,1.0
2013-10-07,33.29,33.44,32.81,32.81,16700,27.5053845893515,27.6293199359541,27.1087914802229,27.1087914802229,20212.1514859759,0.0,1.0
2013-10-08,32.774,33.09,32.67,33.09,29900,27.0790469970383,27.3401374605479,26.9931184900604,27.3401374605479,36188.2233192024,0.0,1.0
2013-10-09,32.62,32.82,32.2701,32.65,26200,26.9518067078596,27.1170538366631,26.6627068560177,26.9765937771801,31710.0819720101,0.0,1.0
2013-10-10,33.3,33.34,32.94,33.17,21100,27.5136469457916,27.5466963715524,27.2162021139452,27.4062363120693,25537.5087637181,0.0,1.0
2013-10-11,33.1143,33.39,32.9365,33.39,33700,27.3602149866975,27.5880081537532,27.2133102891912,27.5880081537532,40787.3955136162,0.0,1.0
2013-10-14,33.32,33.5,32.9,32.92,7000,27.530171658672,27.6788940745952,27.1831526881845,27.1996774010649,8472.1593054989,0.0,1.0
2013-10-15,33.47,33.71,33.2,33.43,17000,27.6541070052747,27.8524035598389,27.4310233813899,27.6210575795139,20575.2440276402,0.0,1.0
2013-10-16,34.09,34.11,33.7015,33.99,47200,28.1663731045657,28.182897817446,27.8453805568648,28.0837495401639,57126.5598885068,0.0,1.0
2013-10-17,34.39,34.51,34.21,34.51,29500,28.414243797771,28.5133920750531,28.2655213818478,28.5133920750531,35704.0999303168,0.0,1.0
2013-10-18,34.58,34.629,34.46,34.61,38600,28.5712285701344,28.6117141166912,28.4720802928523,28.5960156394549,46717.9070274653,0.0,1.0
2013-10-21,34.63,34.91,34.41,34.59,39200,28.6125403523353,28.8438863326602,28.4307685106514,28.5794909265746,47444.0921107938,0.0,1.0
2013-10-22,34.83,34.94,34.73,34.94,35500,28.7777874811388,28.8686734019808,28.695163916737,28.8686734019808,42965.9507636016,0.0,1.0
2013-10-23,34.66,34.69,34.5,34.57,13800,28.6373274216558,28.6621144909763,28.505129718613,28.5629662136942,16702.256916555,0.0,1.0
2013-10-24,34.6,34.87,34.37,34.87,41400,28.5877532830147,28.8108369068995,28.3977190848906,28.8108369068995,50106.770749665,0.0,1.0
2013-10-25,34.56,34.57,34.2201,34.39,9700,28.554703857254,28.5629662136942,28.2738663618524,28.414243797771,11739.9921804771,0.0,1.0
2013-10-28,34.22,34.5,34.1901,34.5,12300,28.273783738288,28.505129718613,28.2490792925319,28.505129718613,14886.7942082338,0.0,1.0
2013-10-29,34.42,34.67,34.12,34.12,33700,28.4390308670915,28.645589778096,28.1911601738862,28.1911601738862,40787.3955136162,0.0,1.0
2013-10-30,34.41,34.61,34.35,34.42,26600,28.4307685106514,28.5960156394549,28.3811943720103,28.4390308670915,32194.2053608958,0.0,1.0
2013-10-31,34.5,34.68,34.31,34.55,34100,28.505129718613,28.6538521345362,28.3481449462496,28.5464415008138,41271.5189025017,0.0,1.0
2013-11-01,34.2708,34.51,34.04,34.51,26600,28.3157565090041,28.5133920750531,28.1250613223648,28.5133920750531,32194.2053608958,0.0,1.0
2013-11-04,34.62,34.89,34.3648,34.89,75800,28.6042779958951,28.8273616197799,28.3934226595418,28.8273616197799,91741.3821938309,0.0,1.0
2013-11-05,34.57,34.655,34.32,34.65,83500,28.5629662136942,28.6331962434357,28.3564073026898,28.6290650652156,101060.75742988,0.0,1.0
2013-11-06,34.91,35.04,34.79,34.88,68600,28.8438863326602,28.9512969663826,28.7447380553781,28.8190992633397,83027.1611938893,0.0,1.0
2013-11-07,34.37,34.918,34.1423,34.85,35600,28.3977190848906,28.8504962178124,28.2095852287478,28.7943121940192,43086.981610823,0.0,1.0
2013-11-08,34.619,34.6399,34.1301,34.29,28000,28.6034517602511,28.620720085211,28.1995051538908,28.3316202333692,33888.6372219956,0.0,1.0
2013-11-11,35.01,35.06,34.84,34.85,34200,28.926509897062,28.9678216792629,28.786049837579,28.7943121940192,41392.5497497232,0.0,1.0
2013-11-12,35.34,35.418,35.11,35.11,38400,29.1991676595879,29.2636140398213,29.0091334614638,29.0091334614638,46475.8453330225,0.0,1.0
2013-11-13,35.37,35.499,34.97,35.19,46800,29.2239547289084,29.3305391269867,28.8934604713013,29.0752323129852,56642.4364996212,0.0,1.0
2013-11-14,35.5,35.5299,35.06,35.51,28500,29.3313653626307,29.3560698083869,28.9678216792629,29.3396277190709,34493.7914581027,0.0,1.0
2013-11-15,35.52,35.58,35.34,35.58,15700,29.3478900755111,29.3974642141521,29.1991676595879,29.3974642141521,19001.8430137618,0.0,1.0
2013-11-18,35.18,35.64,35.1494,35.64,78600,29.066969956545,29.4470383527932,29.0416871458381,29.4470383527932,95130.2459160306,0.0,1.0
2013-11-19,34.97,35.29,34.836,35.14,33200,28.8934604713013,29.157855877387,28.7827448950029,29.0339205307843,40182.2412775091,0.0,1.0
2013-11-20,34.68,35.11,34.61,34.85,13600,28.6538521345362,29.0091334614638,28.5960156394549,28.7943121940192,16460.1952221121,0.0,1.0
2013-11-21,35.03,35.06,34.83,35.06,17100,28.9430346099424,28.9678216792629,28.7777874811388,28.9678216792629,20696.2748748616,0.0,1.0
2013-11-22,35.24,35.27,35.01,35.18,19500,29.1165440951861,29.1413311645066,28.926509897062,29.066969956545,23601.0152081755,0.0,1.0
2013-11-25,35.05,35.39,34.984,35.39,38100,28.9595593228227,29.2404794417888,28.9050277703176,29.2404794417888,46112.7527913583,0.0,1.0
2013-11-26,35.0301,35.33,35.0,35.33,32100,28.9431172335068,29.1909053031477,28.9182475406218,29.1909053031477,38850.9019580735,0.0,1.0
2013-11-27,35.209,35.4,35.12,35.27,58500,29.0909307902216,29.2487417982289,29.017395817904,29.1413311645066,70803.0456245264,0.0,1.0
2013-11-29,35.478,35.6104,35.39,35.39,10000,29.3131881784623,29.4225817777303,29.2404794417888,29.2404794417888,12103.0847221413,0.0,1.0
2013-12-02,35.14,35.48,35.14,35.4,48600,29.0339205307843,29.3148406497504,29.0339205307843,29.2487417982289,58820.9917496067,0.0,1.0
2013-12-03,34.86,35.09,34.62,35.09,15000,28.8025745504594,28.9926087485834,28.6042779958951,28.9926087485834,18154.6270832119,0.0,1.0
2013-12-04,34.36,34.53,34.1,34.51,29400,28.3894567284505,28.5299167879335,28.1746354610059,28.5133920750531,35583.0690830953,0.0,1.0
2013-12-05,34.52,34.605,34.32,34.59,21000,28.5216544314933,28.5918844612348,28.3564073026898,28.5794909265746,25416.4779164967,0.0,1.0
2013-12-06,34.94,34.94,34.52,34.52,11200,28.8686734019808,28.8686734019808,28.5216544314933,28.5216544314933,13555.4548887982,0.0,1.0
2013-12-09,34.95,35.14,34.851,35.14,52800,28.876935758421,29.0339205307843,28.7951384296632,29.0339205307843,63904.2873329059,0.0,1.0
2013-12-10,35.1,35.14,34.86,34.86,26200,29.0008711050236,29.0339205307843,28.8025745504594,28.8025745504594,31710.0819720102,0.0,1.0
2013-12-11,34.79,35.3099,34.79,35.3099,10800,28.7447380553781,29.1742979667029,28.7447380553781,29.1742979667029,13071.3314999126,0.0,1.0
2013-12-12,34.55,34.99,34.4,34.99,39500,28.5464415008138,28.9099851841817,28.4225061542112,28.9099851841817,47807.1846524581,0.0,1.0
2013-12-13,34.67,34.76,34.42,34.42,10900,28.645589778096,28.7199509860576,28.4390308670915,28.4390308670915,13192.362347134,0.0,1.0
2013-12-16,35.02,35.05,34.8,34.8,20200,28.9347722535022,28.9595593228227,28.7530004118183,28.7530004118183,24448.2311387254,0.0,1.0
2013-12-17,35.05,35.18,34.89,35.17,31000,28.9595593228227,29.066969956545,28.8273616197799,29.0587076001049,37519.562638638,0.0,1.0
2013-12-18,35.03,35.13,34.6001,35.13,53400,29.2124403089734,29.2958329447398,28.8539353678136,29.2958329447398,64034.4312291292,0.326064,1.0
2013-12-19,34.8,35.03,34.56,35.03,51000,29.0206372467106,29.2124403089734,28.8204949208713,29.2124403089734,61156.4792637752,0.0,1.0
2013-12-20,35.06,35.0899,34.91,35.0094,17900,29.2374580997033,29.2623924977975,29.1123691460537,29.1952614260055,21464.7250749329,0.0,1.0
2013-12-23,35.24,35.25,34.88,34.88,31400,29.3875648440829,29.3959041076595,29.0873513553238,29.0873513553238,37653.2048800497,0.0,1.0
2013-12-24,35.27,35.35,35.0,35.35,20000,29.4125826348128,29.4792967434259,29.1874225182435,29.4792967434259,23982.9330446177,0.0,1.0
2013-12-26,35.396,35.45,34.85,34.85,11800,29.5176573558785,29.5626893791923,29.0623335645939,29.0623335645939,14149.9304963244,0.0,1.0
2013-12-27,35.61,35.8099,35.2701,35.35,26200,29.6961175964186,29.8628194753156,29.4126660274485,29.4792967434259,31417.6422884492,0.0,1.0
2013-12-30,35.6999,35.85,35.62,35.85,10500,29.7710875759726,29.896259922258,29.7044568599952,29.896259922258,12591.0398484243,0.0,1.0
2013-12-31,35.85,35.9899,35.5301,35.73,31600,29.896259922258,30.0129262196952,29.6294868804412,29.7961887593383,37893.0342104959,0.0,1.0
2014-01-02,35.36,35.585,35.22,35.52,72500,29.4876360070025,29.675269437477,29.3708863169296,29.6210642242288,86938.1322867393,0.0,1.0
2014-01-03,35.46,35.621,35.3,35.3,38200,29.571028642769,29.7052907863529,29.4376004255427,29.4376004255427,45807.4021152197,0.0,1.0
2014-01-06,35.74,36.01,35.59,35.81,43600,29.8045280229149,30.0296881394842,29.6794390692653,29.8629028679514,52282.7940372666,0.0,1.0
2014-01-07,36.15,36.2499,35.86,36.01,68200,30.1464378295572,30.2297470726878,29.9045991858346,30.0296881394842,81781.8016821463,0.0,1.0
2014-01-08,36.33,36.498,36.16,36.36,28000,30.2965445739367,30.4366442020243,30.1547770931338,30.3215623646666,33576.1062624648,0.0,1.0
2014-01-09,36.94,37.009,36.6101,36.77,33100,30.8052396521118,30.8627805707906,30.5301273467184,30.6634721713089,39691.7541888423,0.0,1.0
2014-01-10,37.15,37.1704,36.76,37.1,56500,30.9803641872213,30.9973762849176,30.6551329077323,30.9386678693381,67751.7858510449,0.0,1.0
2014-01-13,36.9799,37.35,36.84,37.35,48200,30.8385133137826,31.1471494587541,30.7218470163454,31.1471494587541,57798.8686375287,0.0,1.0
2014-01-14,37.57,37.59,37.04,37.24,30100,31.3306132574402,31.3472917845935,30.8886322878782,31.0554175594111,36094.3142321496,0.0,1.0
2014-01-15,37.51,37.59,37.0901,37.59,83500,31.2805776759804,31.3472917845935,30.9304119983972,31.3472917845935,100128.745461279,0.0,1.0
2014-01-16,37.48,37.73,37.24,37.73,117600,31.2555598852504,31.4640414746665,31.0554175594111,31.4640414746665,141019.646302352,0.0,1.0
2014-01-17,36.85,37.57,36.79,37.57,57100,30.7301862799221,31.3306132574402,30.6801506984622,31.3306132574402,68471.2738423834,0.0,1.0
2014-01-21,37.38,37.39,37.0,37.27,51200,31.172167249484,31.1805065130607,30.8552752335717,31.080435350141,61396.3085942214,0.0,1.0
2014-01-22,37.375,37.54,37.121,37.54,52800,31.1679976176957,31.3055954667103,30.956180322849,31.3055954667103,63314.9432377907,0.0,1.0
2014-01-23,37.36,37.67,37.2135,37.45,129400,31.1554887223307,31.4140058932066,31.033318510933,31.2305420945205,155169.576798677,0.0,1.0
2014-01-24,36.44,37.18,36.3201,37.0,166000,30.3882764732798,31.0053819779512,30.2882887029958,30.8552752335717,199058.344270327,0.0,1.0
2014-01-27,35.69,36.45,35.51,36.09,147900,29.7628317050317,30.3966157368564,29.6127249606522,30.0964022480973,177353.789864948,0.0,1.0
2014-01-28,36.7,36.82,36.16,36.17,70700,30.6050973262724,30.7051684891921,30.1547770931338,30.1631163567105,84779.6683127237,0.0,1.0
2014-01-29,36.39,36.779,36.0,36.02,58000,30.3465801553966,30.6709775085279,30.0213488759076,30.0380274030609,69550.5058293912,0.0,1.0
2014-01-30,36.5,36.67,36.0502,36.45,23300,30.4383120547396,30.5800795355425,30.0632119790623,30.3966157368564,27940.1169969796,0.0,1.0
2014-01-31,35.79,35.96,35.2,35.82,73800,29.8462243407981,29.987991821601,29.3542077897763,29.871242131528,88497.0229346393,0.0,1.0
2014-02-03,35.73,36.045,35.52,35.93,54300,29.7961887593383,30.0588755620025,29.6210642242288,29.9629740308711,65113.663216137,0.0,1.0
2014-02-04,35.65,36.24,35.61,35.98,54900,29.7294746507251,30.221491201747,29.6961175964186,30.0046703487543,65833.1512074757,0.0,1.0
2014-02-05,36.0,36.0499,35.5,35.67,39900,30.0213488759076,30.062961801155,29.6043856970755,29.7461531778784,47845.9514240123,0.0,1.0
2014-02-06,36.83,37.06,36.06,36.06,46700,30.7135077527688,30.9053108150315,30.0713844573674,30.0713844573674,56000.1486591823,0.0,1.0
2014-02-07,37.41,37.5799,37.02,37.21,29900,31.1971850402139,31.3388691283811,30.871953760725,31.0303997686811,35854.4849017035,0.0,1.0
2014-02-10,37.31,37.49,37.16,37.49,39500,31.1137924044475,31.2638991488271,30.9887034507979,31.2638991488271,47366.29276312,0.0,1.0
2014-02-11,37.71,37.77,37.29,37.4,82600,31.4473629475132,31.497398528973,31.0971138772943,31.1888457766373,99049.513474271,0.0,1.0
2014-02-12,37.89,37.996,37.547,37.73,70400,31.5974696918927,31.6858658858051,31.3114329512139,31.4640414746665,84419.9243170543,0.0,1.0
2014-02-13,38.22,38.22,37.63,37.68,21700,31.8726653899219,31.8726653899219,31.3806488389001,31.4223451567833,26021.4823534102,0.0,1.0
2014-02-14,38.37,38.47,38.17,38.22,23900,31.9977543435715,32.0811469793379,31.8309690720387,31.8726653899219,28659.6049883181,0.0,1.0
2014-02-18,38.86,39.07,38.564,38.99,79400,32.4063782588269,32.5815027939364,32.1595360569583,32.5147886853232,95212.2441871322,0.0,1.0
2014-02-19,38.65,38.96,38.6,38.84,57800,32.2312537237174,32.4897708945933,32.1895574058342,32.3896997316736,69310.6764989452,0.0,1.0
2014-02-20,38.81,38.82,38.756,38.808,24500,32.3646819409437,32.3730212045203,32.3196499176298,32.3630140882284,29379.0929796567,0.0,1.0
2014-02-21,39.09,39.1,38.97,39.04,29400,32.5981813210896,32.6065205846663,32.4981101581699,32.5564850032064,35254.9115755881,0.0,1.0
2014-02-24,39.48,39.71,39.23,39.25,31100,32.9234126005786,33.1152156628414,32.7149310111626,32.7316095383159,37293.4608843806,0.0,1.0
2014-02-25,40.28,40.42,39.8388,40.42,58200,33.5905536867099,33.7073033767829,33.2226253777085,33.7073033767829,69790.3351598375,0.0,1.0
2014-02-26,39.905,40.03,39.73,40.03,53200,33.2778313025859,33.3820720972939,33.1318941899947,33.3820720972939,63794.601898683,0.0,1.0
2014-02-27,40.252,40.33,39.61,39.94,106100,33.5672037486953,33.6322500045931,33.031823027075,33.3070187251041,127229.459801697,0.0,1.0
2014-02-28,40.95,41.12,40.59,40.712,51500,34.1492843463449,34.2910518271478,33.8490708575858,33.9508098732208,61756.0525898905,0.0,1.0
2014-03-03,39.96,40.78,39.558,40.3,85400,33.3236972522574,34.007516865542,32.9884588564764,33.6072322138632,102407.124100518,0.0,1.0
2014-03-04,40.02,40.41,39.8691,40.33,97500,33.3737328337172,33.6989641132062,33.2478933463457,33.6322500045931,116916.798592511,0.0,1.0
2014-03-05,40.17,40.52,40.0501,40.26,49100,33.4988217873669,33.7906960125493,33.3988340170829,33.5738751595566,58878.1006245364,0.0,1.0
2014-03-06,40.6508,40.802,40.51,40.59,54700,33.8997735801318,34.0258632454106,33.7823567489727,33.8490708575858,65593.3218770293,0.0,1.0
2014-03-07,40.44,40.78,40.185,40.65,24800,33.7239819039362,34.007516865542,33.5113306827318,33.8991064390456,29738.8369753259,0.0,1.0
2014-03-10,40.32,40.49,40.0,40.49,29800,33.6239107410165,33.7656782218194,33.357054306564,33.7656782218194,35734.5702364803,0.0,1.0
2014-03-11,40.23,40.6199,40.23,40.379,13100,33.5488573688267,33.8740052556799,33.5488573688267,33.6731123961187,15708.8211442246,0.0,1.0
2014-03-12,40.27,40.27,39.8308,40.13,33800,33.5822144231333,33.5822144231333,33.2159539668472,33.4654647330603,40531.1568454039,0.0,1.0
2014-03-13,39.44,40.43,39.0801,40.34,44200,32.8900555462721,33.7156426403595,32.5899254501488,33.6405892681698,53002.2820286051,0.0,1.0
2014-03-14,39.06,39.37,39.01,39.01,30100,32.5731635303597,32.8316807012356,32.5314672124765,32.5314672124765,36094.3142321496,0.0,1.0
2014-03-17,39.77,39.77,39.4201,39.6,66800,33.1652512443012,33.1652512443012,32.8734604117546,33.0234837634983,80102.9963690232,0.0,1.0
2014-03-18,39.95,39.95,39.51,39.77,29100,33.3153579886808,33.3153579886808,32.9484303913086,33.1652512443012,34895.1675799187,0.0,1.0
2014-03-19,39.0699,39.87,38.72,39.81,77400,32.5814194013006,33.2486438800676,32.2896285687539,33.1986082986078,92813.9508826704,0.0,1.0
2014-03-20,38.96,39.68,38.51,38.69,111600,32.4897708945933,33.0901978721115,32.1145040336445,32.264610778024,133824.766388967,0.0,1.0
2014-03-21,38.37,38.99,38.37,38.6,59400,31.9977543435715,32.5147886853232,31.9977543435715,32.1895574058342,71229.3111425145,0.0,1.0
2014-03-24,38.51,38.695,38.0,38.25,54600,32.1145040336445,32.2687804098123,31.6892015912358,31.8976831806518,65473.4072118062,0.0,1.0
2014-03-25,38.91,38.92,38.53,38.62,40900,32.4480745767101,32.4564138402867,32.1311825607977,32.2062359329875,49045.0980762432,0.0,1.0
2014-03-26,38.834,39.17,38.71,39.1,30400,32.3846961735276,32.6648954297028,32.2812893051773,32.6065205846663,36454.0582278189,0.0,1.0
2014-03-27,38.92,38.98,38.34,38.98,12900,32.4564138402867,32.5064494217466,31.9727365528416,32.5064494217466,15468.9918137784,0.0,1.0
2014-03-28,38.94,39.1,38.86,38.86,34300,32.47309236744,32.6065205846663,32.4063782588269,32.4063782588269,41130.7301715194,0.0,1.0
2014-03-31,39.29,39.3999,38.9,39.14,31100,32.7649665926225,32.8566150993297,32.4397353131335,32.6398776389728,37293.4608843805,0.0,1.0
2014-04-01,39.97,40.02,39.53,39.81,153900,33.332036515834,33.3737328337172,32.9651089184618,33.1986082986078,184548.669778333,0.0,1.0
2014-04-02,39.91,40.18,39.85,40.08,73800,33.2820009343742,33.5071610509435,33.2319653529144,33.4237684151771,88497.0229346393,0.0,1.0
2014-04-03,39.9299,39.99,39.72,39.96,23000,33.2985960688917,33.3487150429873,33.123554926418,33.3236972522574,27580.3730013104,0.0,1.0
2014-04-04,39.7,40.05,39.54,39.98,102700,33.1068763992647,33.3987506244472,32.9734481820385,33.3403757794107,123152.361184112,0.0,1.0
2014-04-07,39.4899,39.78,39.2501,39.78,20800,32.9316684715195,33.1735905078779,32.7316929309517,33.1735905078779,24942.2503664024,0.0,1.0
2014-04-08,39.1,39.31,38.87,38.9,31400,32.6065205846663,32.7816451197757,32.4147175224035,32.4397353131335,37653.2048800498,0.0,1.0
2014-04-09,39.69,39.8,39.11,39.11,17600,33.0985371356881,33.1902690350311,32.6148598482429,32.6148598482429,21104.9810792636,0.0,1.0
2014-04-10,39.1,39.79,39.0,39.79,114800,32.6065205846663,33.1819297714545,32.5231279488999,33.1819297714545,137662.035676105,0.0,1.0
2014-04-11,38.57,38.88,38.23,38.75,43900,32.1645396151043,32.4230567859802,31.8810046534985,32.3146463594838,52642.5380329358,0.0,1.0
2014-04-14,38.25,38.475,38.0,38.19,27000,31.8976831806518,32.0853166111262,31.6892015912358,31.8476475991919,32376.9596102339,0.0,1.0
2014-04-15,38.1,38.309,37.64,38.03,74100,31.7725942270022,31.946884835754,31.3889881024767,31.7142193819657,88856.7669303085,0.0,1.0
2014-04-16,38.63,38.64,38.2,38.51,66200,32.2145751965641,32.2229144601408,31.8559868627686,32.1145040336445,79383.5083776847,0.0,1.0
2014-04-17,38.37,38.6783,38.26,38.26,37400,31.9977543435715,32.2548538396393,31.9060224442284,31.9060224442284,44848.0847934351,0.0,1.0
2014-04-21,38.74,38.74,38.11,38.11,52800,32.3063070959072,32.3063070959072,31.7809334905788,31.7809334905788,63314.9432377907,0.0,1.0
2014-04-22,38.95,39.01,38.74,38.74,19100,32.4814316310167,32.5314672124765,32.3063070959072,32.3063070959072,22903.7010576099,0.0,1.0
2014-04-23,38.756,38.8,38.6,38.6,6700,32.3196499176298,32.356342677367,32.1895574058342,32.1895574058342,8034.28256994693,0.0,1.0
2014-04-24,38.49,39.04,38.1802,39.04,31500,32.0978255064912,32.5564850032064,31.8394751208868,32.5564850032064,37773.1195452728,0.0,1.0
2014-04-25,38.3,38.38,38.01,38.24,22700,31.939379498535,32.0060936071481,31.6975408548124,31.8893439170752,27220.6290056411,0.0,1.0
2014-04-28,38.06,38.2,37.5901,38.15,56000,31.7392371726956,31.8559868627686,31.3473751772293,31.8142905448854,67152.2125249296,0.0,1.0
2014-04-29,38.25,38.4,37.6764,38.31,21800,31.8976831806518,32.0227721343014,31.4193430218957,31.9477187621116,26141.3970186333,0.0,1.0
2014-04-30,38.59,38.59,38.0,38.0,20700,32.1812181422576,32.1812181422576,31.6892015912358,31.6892015912358,24822.3357011793,0.0,1.0
2014-05-01,38.565,38.84,38.374,38.84,33000,32.160369983316,32.3896997316736,32.0010900490021,32.3896997316736,39571.8395236192,0.0,1.0
2014-05-02,38.58,38.789,38.2801,38.37,21900,32.1728788786809,32.3471694874327,31.9227843640175,31.9977543435715,26261.3116838564,0.0,1.0
2014-05-05,38.52,38.6,38.39,38.41,30700,32.1228432972211,32.1895574058342,32.0144328707248,32.031111397878,36813.8022234882,0.0,1.0
2014-05-06,38.66,38.81,38.5412,38.74,23300,32.2395929872941,32.3646819409437,32.1405225360036,32.3063070959072,27940.1169969796,0.0,1.0
2014-05-07,38.39,38.43,38.09,38.39,94400,32.0144328707248,32.0477899250313,31.7642549634255,32.0144328707248,113199.443970595,0.0,1.0
2014-05-08,37.97,38.29,37.69,38.14,51200,31.6641838005058,31.9310402349584,31.4306844203599,31.8059512813087,61396.3085942214,0.0,1.0
2014-05-09,37.99,37.99,37.68,37.81,11000,31.6808623276591,31.6808623276591,31.4223451567833,31.5307555832796,13190.6131745397,0.0,1.0
2014-05-12,38.08,38.2,37.85,38.2,73300,31.7559156998489,31.8559868627686,31.5641126375862,31.8559868627686,87897.4496085238,0.0,1.0
2014-05-13,37.8251,38.0,37.69,38.0,60400,31.5433478712803,31.6892015912358,31.4306844203599,31.6892015912358,72428.4577947455,0.0,1.0
2014-05-14,37.14,37.63,37.0,37.63,55400,30.9720249236446,31.3806488389001,30.8552752335717,31.3806488389001,66432.7245335911,0.0,1.0
2014-05-15,35.81,36.92,35.7707,36.53,316100,29.8629028679514,30.7885611249585,29.8301295620952,30.4633298454695,379050.256770183,0.0,1.0
2014-05-16,35.63,35.73,35.41,35.5,184700,29.7127961235719,29.7961887593383,29.5293323248857,29.6043856970755,221482.386667044,0.0,1.0
2014-05-19,35.94,36.3109,35.6604,35.87,109300,29.9713132944477,30.2806165805053,29.7381474848448,29.9129384494112,131066.729088836,0.0,1.0
2014-05-20,35.81,36.19,35.76,36.1,72500,29.8629028679514,30.1797948838637,29.8212065500682,30.104741511674,86938.1322867391,0.0,1.0
2014-05-21,36.53,36.61,36.09,36.09,113400,30.4633298454695,30.5300439540827,30.0964022480973,30.0964022480973,135983.230362983,0.0,1.0
2014-05-22,36.54,36.65,36.31,36.31,21400,30.4716691090462,30.5634010083892,30.2798660467834,30.2798660467834,25661.7383577409,0.0,1.0
2014-05-23,36.5,36.67,36.48,36.54,61500,30.4383120547396,30.5800795355425,30.4216335275863,30.4716691090462,73747.5191121995,0.0,1.0
2014-05-27,37.0,37.19,36.78,36.9,48600,30.8552752335717,31.0137212415278,30.6718114348856,30.7718825978053,58278.5272984209,0.0,1.0
2014-05-28,37.12,37.224,37.0104,37.11,21200,30.9553463964914,31.0420747376884,30.8639480676914,30.9470071329147,25421.9090272947,0.0,1.0
2014-05-29,37.07,37.14,37.03,37.06,31200,30.9136500786082,30.9720249236446,30.8802930243016,30.9053108150315,37413.3755496036,0.0,1.0
2014-05-30,37.12,37.21,37.0,37.1,31000,30.9553463964914,31.0303997686811,30.8552752335717,30.9386678693381,37173.5462191574,0.0,1.0
2014-06-02,36.97,37.08,36.85,37.03,27500,30.8302574428417,30.9219893421848,30.7301862799221,30.8802930243016,32976.5329363494,0.0,1.0
2014-06-03,36.94,37.157,36.94,37.0,34100,30.8052396521118,30.9862016717249,30.8052396521118,30.8552752335717,40890.9008410732,0.0,1.0
2014-06-04,37.14,37.31,37.1052,37.23,23700,30.9720249236446,31.1137924044475,30.9430042863979,31.0470782958344,28419.775657872,0.0,1.0
2014-06-05,37.5739,37.7,37.21,37.24,87200,31.3338655702351,31.4390236839365,31.0303997686811,31.0554175594111,104565.588074533,0.0,1.0
2014-06-06,38.04,38.1099,37.52,37.52,37700,31.7225586455423,31.7808500979431,31.288916939557,31.288916939557,45207.8287891044,0.0,1.0
2014-06-09,37.82,37.967,37.6201,37.93,23000,31.5390948468562,31.6616820214328,31.3723929679592,31.6308267461993,27580.3730013104,0.0,1.0
2014-06-10,37.6,37.74,37.53,37.54,27400,31.3556310481701,31.4723807382431,31.2972562031336,31.3055954667103,32856.6182711263,0.0,1.0
2014-06-11,37.17,37.57,37.03,37.42,46900,30.9970427143746,31.3306132574402,30.8802930243016,31.2055243037906,56239.9779896284,0.0,1.0
2014-06-12,37.21,37.53,37.2,37.28,26200,31.0303997686811,31.2972562031336,31.0220605051045,31.0887746137176,31417.6422884492,0.0,1.0
2014-06-13,36.86,37.1199,36.79,37.01,30100,30.7385255434987,30.9552630038556,30.6801506984622,30.8636144971483,36094.3142321496,0.0,1.0
2014-06-16,37.1,37.11,36.43,36.67,142700,30.9386678693381,30.9470071329147,30.3799372097031,30.5800795355425,171118.227273347,0.0,1.0
2014-06-17,36.851,36.988,36.6701,36.77,16100,30.7310202062797,30.8452681172797,30.5801629281783,30.6634721713089,19306.2611009173,0.0,1.0
2014-06-18,36.6,36.63,36.4005,36.52,86800,30.521704690506,30.546722481236,30.355336382152,30.4549905818929,104085.929413641,0.0,1.0
2014-06-19,37.0,37.16,36.91,36.91,27500,30.8552752335717,30.9887034507979,30.7802218613819,30.7802218613819,32976.5329363493,0.0,1.0
2014-06-20,36.66,37.215,36.48,36.98,29600,30.5717402719659,31.0345694004695,30.4216335275863,30.8385967064184,35494.7409060342,0.0,1.0
2014-06-23,36.36,36.42,36.27,36.41,13200,30.3215623646666,30.3715979461265,30.2465089924769,30.3632586825498,15828.7358094477,0.0,1.0
2014-06-24,35.93,36.3699,35.92,36.32,538600,29.9629740308711,30.3298182356075,29.9546347672944,30.2882053103601,645860.386891554,0.0,1.0
2014-06-25,35.9,35.9,35.46,35.54,137300,30.2334346950414,30.2334346950414,29.8628856347122,29.9302581911357,163033.742269727,0.354322,1.0
2014-06-26,35.8999,35.97,35.6101,35.73,23200,30.2333504793459,30.292385681912,29.9892933937018,30.0902680126415,27548.308963275,0.0,1.0
2014-06-27,36.16,36.16,35.6,35.62,139300,30.4523955034178,30.4523955034178,29.9807876084533,29.9976307475592,165408.596490699,0.0,1.0
2014-06-30,35.81,36.0,35.6523,35.79,167900,30.157640569065,30.3176503905708,30.0248324172152,30.1407974299591,199369.011850598,0.0,1.0
2014-07-01,36.12,36.33,35.63,35.82,98600,30.418709225206,30.5955621858177,30.0060523171121,30.1660621386179,117080.313093919,0.0,1.0
2014-07-02,36.18,36.3699,36.15,36.246,40900,30.4692386425236,30.6291642483339,30.4439739338648,30.524821001573,48565.7688188772,0.0,1.0
2014-07-03,36.56,36.804,36.38,36.49,18400,30.7892582855352,30.9947445826269,30.6376700335824,30.7303072986647,21848.6588329423,0.0,1.0
2014-07-07,36.36,36.36,36.0314,36.36,163900,30.6208268944765,30.6208268944765,30.344094118967,30.6208268944765,194619.303408654,0.0,1.0
2014-07-08,35.57,35.8,35.48,35.8,93200,29.9555228997945,30.1492189995121,29.8797287738181,30.1492189995121,110668.206697295,0.0,1.0
2014-07-09,35.75,35.879,35.54,35.62,52000,30.1071111517474,30.2157493989803,29.9302581911357,29.9976307475592,61746.2097452716,0.0,1.0
2014-07-10,35.53,35.719,35.2,35.35,60100,29.9218366215828,30.0810042861333,29.6439248263359,29.7702483696299,71364.3693402081,0.0,1.0
2014-07-11,35.61,35.798,35.46,35.49,34100,29.9892091780063,30.1475346856015,29.8628856347122,29.888150343371,40491.2644675723,0.0,1.0
2014-07-14,35.7,35.94,35.69,35.85,48700,30.0650033039827,30.2671209732532,30.0565817344298,30.1913268472767,57827.7002806679,0.0,1.0
2014-07-15,35.58,35.925,35.49,35.75,54800,29.9639444693475,30.2544886189238,29.888150343371,30.1071111517474,65071.0056546323,0.0,1.0
2014-07-16,35.74,36.0,35.66,35.66,10400,30.0986895821944,30.3176503905708,30.0313170257709,30.0313170257709,12349.2419490543,0.0,1.0
2014-07-17,35.26,35.93,35.25,35.49,38200,29.6944542436535,30.2586994037002,29.6860326741006,29.888150343371,45359.7156205649,0.0,1.0
2014-07-18,35.37,35.5799,35.17,35.29,133400,29.7870915087358,29.9638602536519,29.6186601176771,29.7197189523123,158402.776538831,0.0,1.0
2014-07-21,35.13,35.38,34.72,34.98,40300,29.5849738394653,29.7955130782887,29.2396894877949,29.4586502961713,47853.3125525856,0.0,1.0
2014-07-22,35.19,35.3204,34.96,34.96,61600,29.6355032567829,29.7453205237532,29.4418071570654,29.4418071570654,73145.5100059372,0.0,1.0
2014-07-23,35.18,35.38,35.11,35.13,66000,29.62708168723,29.7955130782887,29.5681307003595,29.5849738394653,78370.1892920755,0.0,1.0
2014-07-24,35.13,35.3,34.99,35.05,48600,29.5849738394653,29.7281405218652,29.4670718657242,29.5176012830418,57708.9575696193,0.0,1.0
2014-07-25,35.19,35.312,35.0802,35.22,32400,29.6355032567829,29.7382464053288,29.5430344230917,29.6607679654418,38472.6383797462,0.0,1.0
2014-07-28,35.08,35.232,34.95,35.15,23500,29.5428659917006,29.6708738489053,29.4333855875125,29.6018169785712,27904.5370964209,0.0,1.0
2014-07-29,35.3,35.49,35.12,35.16,49100,29.7281405218652,29.888150343371,29.5765522699124,29.6102385481241,58302.6711248623,0.0,1.0
2014-07-30,35.42,35.49,35.143,35.25,18800,29.8291993565005,29.888150343371,29.5959218798841,29.6860326741006,22323.6296771367,0.0,1.0
2014-07-31,34.65,34.94,34.64,34.94,45300,29.1807385009244,29.4249640179595,29.1723169313714,29.4249640179595,53790.4481050154,0.0,1.0
2014-08-01,34.66,34.809,34.51,34.67,66800,29.1891600704773,29.3146414568161,29.0628365271833,29.1975816400303,79320.1309804644,0.0,1.0
2014-08-04,34.72,34.771,34.51,34.771,32500,29.2396894877949,29.2826394925149,29.0628365271833,29.2826394925149,38591.3810907948,0.0,1.0
2014-08-05,34.02,34.58,33.9201,34.58,52600,28.6501796190894,29.1217875140538,28.5660481392556,29.1217875140538,62458.6660115632,0.0,1.0
2014-08-06,33.84,34.04,33.64,33.69,330100,28.4985913671365,28.6670227581953,28.3301599760778,28.3722678238425,391969.689171427,0.0,1.0
2014-08-07,33.7,34.3,33.64,34.0,153400,28.3806893933954,28.8859835665716,28.3301599760778,28.6333364799835,182151.318748552,0.0,1.0
2014-08-08,34.11,34.2099,33.76,33.79,25500,28.7259737450658,28.8101052248997,28.431218810713,28.4564835193719,30279.3913173928,0.0,1.0
2014-08-11,34.22,34.27,34.11,34.25,93600,28.8186110101481,28.8607188579128,28.7259737450658,28.8438757188069,111143.177541489,0.0,1.0
2014-08-12,34.23,34.24,34.054,34.2,33800,28.8270325797011,28.835454149254,28.6788129555694,28.8017678710422,40135.0363344265,0.0,1.0
2014-08-13,34.41,34.4999,34.2104,34.25,148400,28.9786208316539,29.0543307419348,28.8105263033773,28.8438757188069,176214.183196121,0.0,1.0
2014-08-14,34.89,34.9,34.58,34.58,43100,29.3828561701949,29.3912777397478,29.1217875140538,29.1217875140538,51178.1084619462,0.0,1.0
2014-08-15,35.25,35.35,34.9938,35.07,79700,29.6860326741006,29.7702483696299,29.4702720621543,29.5344444221477,94637.9407057335,0.0,1.0
2014-08-18,35.24,35.508,35.22,35.28,923200,29.6776111045476,29.9033091685663,29.6607679654418,29.7112973827594,1096232.70840067,0.0,1.0
2014-08-19,35.03,35.13,34.89,35.02,30100,29.500758143936,29.5849738394653,29.3828561701949,29.492336574383,35741.5560256283,0.0,1.0
2014-08-20,34.77,34.81,34.6,34.74,7300,29.2817973355596,29.3154836137714,29.1386306531597,29.2565326269008,8668.21790654775,0.0,1.0
2014-08-21,34.75,35.03,34.73,34.76,139400,29.2649541964537,29.500758143936,29.2481110573479,29.2733757660067,165527.339201748,0.0,1.0
2014-08-22,34.75,34.95,34.74,34.95,19700,29.2649541964537,29.4333855875125,29.2565326269008,29.4333855875125,23392.3140765741,0.0,1.0
2014-08-25,35.0,35.08,34.881,35.0,33200,29.4754934352772,29.5428659917006,29.3752767575972,29.4754934352772,39422.5800681349,0.0,1.0
2014-08-26,35.0199,35.19,34.92,34.97,29500,29.4922523586875,29.6355032567829,29.4081208788537,29.4502287266183,35029.0997593368,0.0,1.0
2014-08-27,35.33,35.49,35.26,35.37,10000,29.7534052305241,29.888150343371,29.6944542436535,29.7870915087358,11874.2711048599,0.0,1.0
2014-08-28,35.5,35.5208,35.16,35.16,19100,29.896571912924,29.9140887775941,29.6102385481241,29.6102385481241,22679.8578102824,0.0,1.0
2014-08-29,35.27,35.3,35.196,35.26,13900,29.7028758132064,29.7281405218652,29.6405561985147,29.6944542436535,16505.2368357553,0.0,1.0
2014-09-02,35.27,35.3,35.1518,35.22,34300,29.7028758132064,29.7281405218652,29.6033328610907,29.6607679654418,40728.7498896696,0.0,1.0
2014-09-03,35.76,35.95,35.61,35.62,18700,30.1155327213003,30.2755425428061,29.9892091780063,29.9976307475592,22204.8869660881,0.0,1.0
2014-09-04,35.68,35.9599,35.63,35.63,13100,30.0481601648768,30.2838798966635,30.0060523171121,30.0060523171121,15555.2951473665,0.0,1.0
2014-09-05,35.79,35.97,35.66,35.68,57700,30.1407974299591,30.292385681912,30.0313170257709,30.0481601648768,68514.5442750418,0.0,1.0
2014-09-08,35.319,35.53,35.19,35.53,10200,29.7441415040158,29.9218366215828,29.6355032567829,29.9218366215828,12111.7565269571,0.0,1.0
2014-09-09,35.39,35.4399,35.14,35.19,14900,29.8039346478417,29.8459582799108,29.5933954090183,29.6355032567829,17692.6639462413,0.0,1.0
2014-09-10,35.4382,35.4382,35.13,35.18,7000,29.8445266130868,29.8445266130868,29.5849738394653,29.62708168723,8311.98977340196,0.0,1.0
2014-09-11,35.3,35.39,35.21,35.21,26900,29.7281405218652,29.8039346478417,29.6523463958888,29.6523463958888,31941.7892720732,0.0,1.0
2014-09-12,35.42,35.635,35.29,35.29,33700,29.8291993565005,30.0102631018886,29.7197189523123,29.7197189523123,40016.2936233779,0.0,1.0
2014-09-15,35.18,35.34,35.17,35.23,11100,29.62708168723,29.761826800077,29.6186601176771,29.6691895349947,13180.4409263945,0.0,1.0
2014-09-16,35.16,35.1951,34.89,35.07,8000,29.6102385481241,29.6397982572549,29.3828561701949,29.5344444221477,9499.41688388795,0.0,1.0
2014-09-17,34.93,35.24,34.9,35.12,15300,29.4165424484066,29.6776111045476,29.3912777397478,29.5765522699124,18167.6347904357,0.0,1.0
2014-09-18,35.56,35.599,35.19,35.21,73800,29.9471013302416,29.979945451498,29.6355032567829,29.6523463958888,87632.1207538662,0.0,1.0
2014-09-19,34.99,35.41,34.99,35.41,8300,29.4670718657242,29.8207777869475,29.4670718657242,29.8207777869475,9855.64501703375,0.0,1.0
2014-09-22,35.15,35.45,35.0,35.25,40384,29.6018169785712,29.8544640651593,29.4754934352772,29.6860326741006,47953.0564298663,0.0,1.0
2014-09-23,34.7621,34.95,34.7001,34.94,33131,29.2751442956128,29.4333855875125,29.2229305643846,29.4249640179595,39340.6475975114,0.0,1.0
2014-09-24,34.57,34.62,34.34,34.34,14753,29.1133659445009,29.1554737922656,28.9196698447834,28.9196698447834,17518.1121609998,0.0,1.0
2014-09-25,34.41,34.62,34.24,34.62,11816,28.9786208316539,29.1554737922656,28.835454149254,29.1554737922656,14030.6387375025,0.0,1.0
2014-09-26,34.35,34.41,34.14,34.17,15437,28.9280914143363,28.9786208316539,28.7512384537246,28.7765031623834,18330.3123045723,0.0,1.0
2014-09-29,34.54,34.54,34.0,34.24,307752,29.0881012358421,29.0881012358421,28.6333364799835,28.835454149254,365433.068106285,0.0,1.0
2014-09-30,34.45,34.4599,34.2747,34.36,3428,29.0123071098657,29.0206444637231,28.8646769956027,28.9365129838892,4070.50013474598,0.0,1.0
2014-10-01,34.03,34.25,33.92,34.25,20394,28.6586011886423,28.8438757188069,28.56596392356,28.8438757188069,24216.3884912514,0.0,1.0
2014-10-02,33.73,33.93,33.58,33.88,138458,28.4059541020542,28.574385493113,28.2796305587602,28.5322776453483,164408.78286367,0.0,1.0
2014-10-03,33.85,33.91,33.6,33.61,31450,28.5070129366895,28.5575423540071,28.2964736978661,28.304895267419,37344.5826247844,0.0,1.0
2014-10-06,33.94,34.1135,33.74,33.83,35205,28.5828070626659,28.7289212944093,28.4143756716072,28.4901697975836,41803.3714246594,0.0,1.0
2014-10-07,33.16,33.669,33.15,33.61,84102,27.9259246375369,28.3545825277813,27.9175030679839,28.304895267419,99864.9948460928,0.0,1.0
2014-10-08,33.54,33.66,33.01,33.15,34845,28.2459442805484,28.3470031151837,27.7996010942428,27.9175030679839,41375.8976648845,0.0,1.0
2014-10-09,32.5601,33.2199,32.56,33.09,71624,27.4207146800562,27.976369839159,27.4206304643607,27.8669736506663,85048.2793614488,0.0,1.0
2014-10-10,32.06,32.43,31.955,32.42,36230,26.9995519867139,27.3111500601725,26.911125506408,27.3027284906196,43020.4842129075,0.0,1.0
2014-10-13,31.72,32.1945,31.72,32.13,141208,26.713218621914,27.1128220972009,26.713218621914,27.0585029735844,167674.207417506,0.0,1.0
2014-10-14,32.01,32.24,31.84,31.86,15586,26.9574441389492,27.1511402386667,26.8142774565493,26.8311205956551,18507.2389440347,0.0,1.0
2014-10-15,31.96,31.96,31.21,31.8,30880,26.9153362911845,26.9153362911845,26.2837185747143,26.7805911783375,36667.7491718075,0.0,1.0
2014-10-16,31.34,31.66,30.86,30.97,42754,26.3931989789025,26.6626892045964,25.9889636403615,26.0816009054438,50767.258681718,0.0,1.0
2014-10-17,32.14,32.332,32.02,32.02,8707,27.0669245431374,27.2286186785537,26.9658657085021,26.9658657085021,10338.9278510015,0.0,1.0
2014-10-20,32.69,32.69,32.02,32.02,32919,27.5301108685489,27.5301108685489,26.9658657085021,26.9658657085021,39088.9130500883,0.0,1.0
2014-10-21,33.24,33.29,32.92,32.92,19537,27.9932971939604,28.035405041725,27.7238069682664,27.7238069682664,23198.7634575648,0.0,1.0
2014-10-22,32.94,33.4,32.94,33.28,31978,27.7406501073723,28.1280423068073,27.7406501073723,28.0269834721721,37971.544139121,0.0,1.0
2014-10-23,33.33,33.492,33.25,33.28,11659,28.0690913199368,28.2055207466944,28.0017187635133,28.0269834721721,13844.2126811562,0.0,1.0
2014-10-24,33.18,33.28,33.03,33.28,46254,27.9427677766427,28.0269834721721,27.8164442333487,28.0269834721721,54923.2535684192,0.0,1.0
2014-10-27,33.2,33.395,33.08,33.15,18887,27.9596109157486,28.1238315220309,27.8585520811134,27.9175030679839,22426.935835749,0.0,1.0
2014-10-28,33.56,33.5799,33.33,33.37,29518,28.2627874196543,28.2795463430647,28.0690913199368,28.1027775981485,35050.4734473256,0.0,1.0
2014-10-29,32.82,33.31,32.75,33.31,30498,27.639591272737,28.0522481808309,27.5806402858665,28.0522481808309,36214.1520156019,0.0,1.0
2014-10-30,32.82,32.836,32.58,32.6,34774,27.639591272737,27.6530657840217,27.4374736034666,27.4543167425724,41291.59034004,0.0,1.0
2014-10-31,33.32,33.3799,33.11,33.14,11541,28.0606697503839,28.1111149520059,27.8838167897722,27.909081498431,13704.0962821188,0.0,1.0
2014-11-03,33.357,33.46,33.1995,33.29,25440,28.0918295577297,28.178571724125,27.959189837271,28.035405041725,30208.1456907637,0.0,1.0
2014-11-04,33.6177,33.6488,33.35,33.35,67754,28.3113798759748,28.3375709572844,28.0859344590427,28.0859344590427,80452.9364438678,0.0,1.0
2014-11-05,33.8385,34.06,33.749,33.96,16238,28.4973281317036,28.6838658973011,28.4219550842048,28.5996502017718,19281.4414200716,0.0,1.0
2014-11-06,33.66,33.87,33.621,33.87,30035,28.3470031151837,28.5238560757953,28.3141589939272,28.5238560757953,35664.3732634468,0.0,1.0
2014-11-07,33.53,33.66,33.4,33.66,36250,28.2375227109955,28.3470031151837,28.1280423068073,28.3470031151837,43044.2327551173,0.0,1.0
2014-11-10,33.53,33.65,33.4901,33.57,28769,28.2375227109955,28.3385815456307,28.2039206484793,28.2712089892073,34161.0905415715,0.0,1.0
2014-11-11,33.54,33.64,33.35,33.35,28604,28.2459442805484,28.3301599760778,28.0859344590427,28.0859344590427,33965.1650683414,0.0,1.0
2014-11-12,33.29,33.41,33.11,33.13,8243,28.035405041725,28.1364638763603,27.8838167897722,27.9006599288781,9787.96167173605,0.0,1.0
2014-11-13,33.09,33.225,32.87,33.1,33039,27.8669736506663,27.980664839631,27.6816991205017,27.8753952202193,39231.4043033467,0.0,1.0
2014-11-14,32.912,33.04,32.82,32.86,11234,27.717069712624,27.8248658029016,27.639591272737,27.6732775509488,13339.5561591997,0.0,1.0
2014-11-17,32.9,33.0423,32.8,32.8,380399,27.7069638291605,27.8268027638988,27.6227481336312,27.6227481336312,451696.085401762,0.0,1.0
2014-11-18,33.31,33.4,33.08,33.08,304897,28.0522481808309,28.1280423068073,27.8585520811134,27.8585520811134,362042.963705848,0.0,1.0
2014-11-19,33.74,33.88,33.58,33.6,17574,28.4143756716072,28.5322776453483,28.2796305587602,28.2964736978661,20867.8440396808,0.0,1.0
2014-11-20,33.87,34.0,33.79,33.89,37920,28.5238560757953,28.6333364799835,28.4564835193719,28.5406992149012,45027.2360296289,0.0,1.0
2014-11-21,34.1589,34.47,34.01,34.23,26644,28.7671552201797,29.0291502489715,28.6417580495365,28.8270325797011,31637.8079317888,0.0,1.0
2014-11-24,34.46,34.47,34.35,34.35,8867,29.0207286794186,29.0291502489715,28.9280914143363,28.9280914143363,10528.9161886793,0.0,1.0
2014-11-25,34.89,34.94,34.55,34.55,35225,29.3828561701949,29.4249640179595,29.096522805395,29.096522805395,41827.119966869,0.0,1.0
2014-11-26,34.8,34.87,34.68,34.68,26050,29.3070620442184,29.366013031089,29.2060032095832,29.2060032095832,30932.4762281601,0.0,1.0
2014-11-28,35.3101,35.4211,35.3,35.41,6652,29.7366463071137,29.8301257291513,29.7281405218652,29.8207777869475,7898.76513895283,0.0,1.0
2014-12-01,35.42,35.51,35.33,35.37,31177,29.8291993565005,29.9049934824769,29.7534052305241,29.7870915087358,37020.4150236218,0.0,1.0
2014-12-02,35.3,35.37,35.2101,35.3,20717,29.7281405218652,29.7870915087358,29.6524306115843,29.7281405218652,24599.9274479383,0.0,1.0
2014-12-03,35.55,35.555,35.31,35.31,12750,29.9386797606887,29.9428905454651,29.7365620914182,29.7365620914182,15139.6956586964,0.0,1.0
2014-12-04,35.908,36.08,35.67,35.75,49902,30.2401719506838,30.3850229469943,30.0397385953239,30.1071111517474,59254.987667472,0.0,1.0
2014-12-05,36.1,36.2,35.81,35.9,50888,30.4018660861001,30.4860817816295,30.157640569065,30.2334346950414,60425.7907984113,0.0,1.0
2014-12-08,35.875,36.07,35.85,35.85,22998,30.2123807711591,30.3766013774413,30.1913268472767,30.1913268472767,27308.4486869568,0.0,1.0
2014-12-09,35.59,35.61,35.3901,35.48,9116,29.9723660389004,29.9892091780063,29.8040188635372,29.8797287738181,10824.5855391903,0.0,1.0
2014-12-10,35.25,35.6,35.19,35.5,77830,29.6860326741006,29.9807876084533,29.6355032567829,29.896571912924,92417.4520091247,0.0,1.0
2014-12-11,35.14,35.34,35.1,35.1,31531,29.5933954090183,29.761826800077,29.5597091308065,29.5597091308065,37440.7642207338,0.0,1.0
2014-12-12,34.75,35.2499,34.66,35.09,27211,29.2649541964537,29.685948458405,29.1891600704773,29.5512875612536,32311.0791034344,0.0,1.0
2014-12-15,34.23,34.75,34.0966,34.75,20373,28.8270325797011,29.2649541964537,28.7146888418649,29.2649541964537,24191.4525219311,0.0,1.0
2014-12-16,34.15,34.6494,34.13,34.27,107217,28.7596600232776,29.1802332067512,28.7428168841717,28.8607188579128,127312.372504977,0.0,1.0
2014-12-17,34.14,34.48,33.92,33.95,24118,29.1075794840611,29.3974616464682,28.9200086730917,28.9455865109512,28287.7702163753,0.423129,1.0
2014-12-18,34.93,34.93,34.36,34.36,42141,29.7811292143601,29.7811292143601,29.2951502950304,29.2951502950304,49426.7735586811,0.0,1.0
2014-12-19,34.69,35.02,34.45,34.75,11465,29.5765065114844,29.8578627279385,29.3718838086088,29.6276621872033,13447.188221691,0.0,1.0
2014-12-22,34.81,34.9087,34.77,34.78,15361,29.6788178629223,29.7629689494799,29.6447140791097,29.6532400250628,18016.7691472651,0.0,1.0
2014-12-23,35.02,35.06,34.83,34.84,3891,29.8578627279385,29.8919665117511,29.6958697548286,29.7043957007817,4563.71647366764,0.0,1.0
2014-12-24,35.05,35.05,34.93,35.0499,756,29.8834405657979,29.8834405657979,29.7811292143601,29.8833553063384,886.705128268502,0.0,1.0
2014-12-26,35.0428,35.3499,34.982,34.982,6816,29.8773018847116,30.1391336849329,29.8254641333165,29.8254641333165,7994.42083899222,0.0,1.0
2014-12-29,34.93,35.07,34.84,34.9,32127,29.7811292143601,29.9004924577042,29.7043957007817,29.7555513765006,37681.4492802674,0.0,1.0
2014-12-30,34.7,34.88,34.7,34.88,21095,29.5850324574376,29.7384994845943,29.5850324574376,29.7384994845943,24742.1225936826,0.0,1.0
2014-12-31,34.43,34.7809,34.43,34.7809,3285,29.3548319167025,29.6540073601986,29.3548319167025,29.6540073601986,3852.94490259528,0.0,1.0
2015-01-02,34.61,34.65,34.41,34.511,16005,29.5082989438592,29.5424027276718,29.3377800247962,29.423892078923,18772.1105528272,0.0,1.0
2015-01-05,33.89,34.3,33.7901,34.3,34665,28.8944308352323,29.2439946193115,28.8092566351603,29.2439946193115,40658.2450680259,0.0,1.0
2015-01-06,33.33,33.694,33.2105,33.66,10126,28.4169778618558,28.7273222945505,28.3150928077156,28.6983340783098,11876.6880011202,0.0,1.0
2015-01-07,33.52,33.605,33.26,33.37,26128,28.5789708349656,28.6514413755674,28.3572962401837,28.4510816456684,30645.2798828035,0.0,1.0
2015-01-08,33.65,33.9185,33.54,33.54,18500,28.6898081323566,28.9187297811988,28.5960227268719,28.5960227268719,21698.4720541896,0.0,1.0
2015-01-09,33.8,33.94,33.57,33.9,33140,28.8176973216539,28.937060564998,28.6216005647314,28.9029567811854,38869.587236532,0.0,1.0
2015-01-12,33.45,33.78,33.44,33.78,29461,28.5192892132936,28.8006454297476,28.5107632673404,28.8006454297476,34554.5235237015,0.0,1.0
2015-01-13,33.84,34.1,33.59,33.7,23482,28.8518011054665,29.0734757002485,28.6386524566377,28.7324378621224,27541.8119338637,0.0,1.0
2015-01-14,33.82,33.96,33.42,33.75,36371,28.8347492135602,28.9541124569043,28.4937113754341,28.7750675918881,42659.1960585366,0.0,1.0
2015-01-15,33.58,33.74,33.4501,33.62,16082,28.6301265106846,28.766541645935,28.5193744727531,28.6642302944972,18862.4231121879,0.0,1.0
2015-01-16,34.06,34.1,33.455,33.55,38105,29.0393719164359,29.0734757002485,28.5235521862702,28.6045486728251,44692.9879797239,0.0,1.0
2015-01-20,34.13,34.19,33.9944,34.15,10722,29.0990535381079,29.1502092138268,28.9834417109832,29.1161054300142,12575.7306683795,0.0,1.0
2015-01-21,34.29,34.384,34.25,34.3,6524,29.2354686733584,29.315612565318,29.2013648895457,29.2439946193115,7651.9368476504,0.0,1.0
2015-01-22,34.29,34.55,34.06,34.29,121595,29.2354686733584,29.4571432681403,29.0393719164359,29.2354686733584,142617.60591509,0.0,1.0
2015-01-23,34.44,34.65,34.44,34.56,99454,29.3633578626556,29.5424027276718,29.3633578626556,29.4656692140935,116648.63998256,0.0,1.0
2015-01-26,34.756,34.8399,34.57,34.57,6958,29.6327777547752,29.7043104413222,29.4741951600466,29.4741951600466,8160.97127313789,0.0,1.0
2015-01-27,34.78,34.8299,34.57,34.68,21746,29.6532400250628,29.695784495369,29.4741951600466,29.5679805655313,25505.6742319138,0.0,1.0
2015-01-28,33.84,34.66,33.84,34.65,18853,28.8518011054665,29.550928673625,28.8518011054665,29.5424027276718,22112.5023587911,0.0,1.0
2015-01-29,34.47,34.51,34.02,34.29,83549,29.3889357005151,29.4230394843277,29.0052681326232,29.2354686733584,97993.8184678639,0.0,1.0
2015-01-30,33.91,34.29,33.82,34.21,15687,28.9114827271386,29.2354686733584,28.8347492135602,29.1672611057331,18399.1314115714,0.0,1.0
2015-02-02,34.79,34.79,34.02,34.02,25219,29.661765971016,29.661765971016,29.0052681326232,29.0052681326232,29579.1225261949,0.0,1.0
2015-02-03,35.63,35.66,35.191,35.41,51040,30.3779454310807,30.4035232689402,30.0036564037374,30.1903746201114,59864.325061937,0.0,1.0
2015-02-04,35.3,35.63,34.96,35.53,32840,30.0965892146267,30.3779454310807,29.8067070522195,30.2926859715492,38517.7201221397,0.0,1.0
2015-02-05,35.72,35.8,35.43,35.43,55611,30.4546789446591,30.5228865122843,30.2074265120177,30.2074265120177,65225.6069948937,0.0,1.0
2015-02-06,35.13,35.38,35.06,35.38,71020,29.9516481334231,30.1647967822519,29.8919665117511,30.1647967822519,83298.6748804618,0.0,1.0
2015-02-09,35.33,35.39,34.79,34.82,39264,30.1221670524862,30.1733227282051,29.661765971016,29.6873438088754,46052.3679316593,0.0,1.0
2015-02-10,35.55,35.64,35.46,35.62,6860,30.3097378634555,30.3864713770339,30.2330043498771,30.3694194851276,8046.02801576975,0.0,1.0
2015-02-11,35.7,35.7,35.5303,35.68,5700,30.4376270527528,30.4376270527528,30.2929417499278,30.4205751608465,6685.47517345299,0.0,1.0
2015-02-12,36.7,36.71,36.12,36.12,29402,31.290221648068,31.2987475940211,30.7957167827852,30.7957167827852,34485.3229912044,0.0,1.0
2015-02-13,36.76,36.8299,36.63,36.7099,28302,31.3413773237869,31.4009736859994,31.2305400263959,31.2986623345616,33195.1435717661,0.0,1.0
2015-02-17,36.65,36.77,36.27,36.48,19040,31.2475919183022,31.3499032697401,30.9236059720825,31.1026508370986,22331.8328600956,0.0,1.0
2015-02-18,37.079,37.09,36.8001,36.83,24009,31.6133549996925,31.6227335402409,31.375566367059,31.401058945459,28159.9251648128,0.0,1.0
2015-02-19,37.04,37.16,36.86,37.02,41522,31.5801038104752,31.682415161913,31.4266367833184,31.5630519185689,48700.7544126517,0.0,1.0
2015-02-20,37.5,37.7,36.73,36.8,98267,31.9722973243202,32.1428162433832,31.3157994859274,31.3754811075995,115256.419099948,0.0,1.0
2015-02-23,37.64,37.67,37.36,37.53,26349,32.0916605676643,32.1172384055237,31.852934080976,31.9978751621796,30904.4886570724,0.0,1.0
2015-02-24,37.92,37.935,37.54,37.65,48239,32.3303870543525,32.3431759732823,32.0064011081328,32.1001865136174,56579.0591038946,0.0,1.0
2015-02-25,38.19,38.24,37.75,37.75,62221,32.5605875950876,32.6032173248534,32.185445973149,32.185445973149,72978.4124153367,0.0,1.0
2015-02-26,37.7,38.09,37.56,38.0,109494,32.1428162433832,32.4753281355561,32.0234530000391,32.3985946219778,128424.459410888,0.0,1.0
2015-02-27,38.2,38.31,37.92,38.04,15320,32.5691135410408,32.6628989465255,32.3303870543525,32.4326984057904,17968.6806416316,0.0,1.0
2015-03-02,38.31,38.32,38.033,38.23,48225,32.6628989465255,32.6714248924786,32.4267302436232,32.5946913789003,56562.6386385562,0.0,1.0
2015-03-03,37.86,38.15,37.69,38.15,64890,32.2792313786336,32.526483811275,32.13429029743,32.526483811275,76108.8568430465,0.0,1.0
2015-03-04,37.74,37.76,37.3801,37.74,29257,32.1769200271958,32.1939719191021,31.8700712323419,32.1769200271958,34315.2538859148,0.0,1.0
2015-03-05,37.99,38.0102,37.69,37.8,56459,32.3900686760246,32.40729108685,32.13429029743,32.2280757029147,66220.2180382426,0.0,1.0
2015-03-06,37.11,37.61,37.03,37.61,27797,31.6397854321472,32.0660827298048,31.571577864522,32.0660827298048,32602.8339292058,0.0,1.0
2015-03-09,37.17,37.23,36.91,37.23,90617,31.6909411078661,31.742096783585,31.4692665130842,31.742096783585,106283.807682946,0.0,1.0
2015-03-10,36.2799,36.6284,36.15,36.58,74434,30.9320466585761,31.2291758750434,30.8212946206446,31.1879102966302,87302.9226422456,0.0,1.0
2015-03-11,36.27,36.4399,36.08,36.42,26226,30.9236059720825,31.0684617938265,30.7616129989726,31.0514951613797,30760.2231401716,0.0,1.0
2015-03-12,37.51,37.51,36.84,36.84,24404,31.9808232702733,31.9808232702733,31.4095848914121,31.4095848914121,28623.2168654293,0.0,1.0
2015-03-13,37.23,37.36,36.95,37.36,36502,31.742096783585,31.852934080976,31.5033702968968,31.852934080976,42812.844698488,0.0,1.0
2015-03-16,37.3,37.3999,37.1,37.23,25418,31.8017784052571,31.8869526053291,31.6312594861941,31.742096783585,29812.5277120751,0.0,1.0
2015-03-17,36.68,36.83,36.51,36.83,55663,31.2731697561617,31.401058945459,31.1282286749581,31.401058945459,65286.5972947217,0.0,1.0
2015-03-18,37.51,37.859,36.83,36.83,13417,31.9808232702733,32.2783787840383,31.401058945459,31.401058945459,15736.6702460033,0.0,1.0
2015-03-19,37.1699,37.43,37.03,37.43,23690,31.6908558484066,31.9126157026481,31.571577864522,31.9126157026481,27785.7731331757,0.0,1.0
2015-03-20,38.17,38.52,37.8,37.9,23867,32.5435357031813,32.8419438115417,32.2280757029147,32.3133351624462,27993.3747306672,0.0,1.0
2015-03-23,38.66,38.83,38.39,38.56,24451,32.9613070548858,33.1062481360894,32.7311065141507,32.8760475953543,28678.3427133507,0.0,1.0
2015-03-24,38.4869,38.6562,38.439,38.55,18922,32.8137229304367,32.9580671954236,32.7728836493211,32.8675216494011,22193.4317951013,0.0,1.0
2015-03-25,38.45,38.6018,38.4,38.4,6034,32.7822621898696,32.9116860494384,32.7396324601038,32.7396324601038,7077.22056080971,0.0,1.0
2015-03-26,37.7,38.1,37.57,38.1,64518,32.1428162433832,32.4838540815093,32.0319789459922,32.4838540815093,75672.5416212001,0.0,1.0
2015-03-27,37.93,38.13,37.9,38.09,62883,32.3389130003057,32.5094319193687,32.3133351624462,32.4753281355561,73754.8658477622,0.0,1.0
2015-03-30,37.9,38.04,37.88,38.04,10919,32.3133351624462,32.4326984057904,32.2962832705399,32.4326984057904,12806.7900734971,0.0,1.0
2015-03-31,37.26,37.54,37.2541,37.47,17387,31.7676746214445,32.0064011081328,31.7626443133321,31.9467194864607,20393.0450597943,0.0,1.0
2015-04-01,37.66,37.66,37.37,37.37,36659,32.1087124595706,32.1087124595706,31.8614600269292,31.8614600269292,42996.9884883532,0.0,1.0
2015-04-02,38.1085,38.17,38.01,38.01,36545,32.4911011355695,32.5435357031813,32.4071205679309,32.4071205679309,42863.2789848841,0.0,1.0
2015-04-06,38.42,38.74,38.2301,38.45,22716,32.7566843520101,33.029514622511,32.5947766383598,32.7822621898696,26643.3779017822,0.0,1.0
2015-04-07,38.33,38.61,38.33,38.61,13588,32.6799508384318,32.91867732512,32.6799508384318,32.91867732512,15937.2345012069,0.0,1.0
2015-04-08,38.52,38.72,38.375,38.72,21478,32.8419438115417,33.0124627306047,32.718317595221,33.0124627306047,25191.3396097234,0.0,1.0
2015-04-09,38.44,38.67,38.32,38.67,49840,32.7737362439164,32.9698330008389,32.6714248924786,32.9698330008389,58456.856604368,0.0,1.0
2015-04-10,38.28,38.37,38.12,38.37,52493,32.637321108666,32.7140546222444,32.5009059734156,32.7140546222444,61568.5347859769,0.0,1.0
2015-04-13,38.02,38.38,37.98,38.27,58888,32.4156465138841,32.7225805681975,32.3815427300715,32.6287951627129,69069.1687744385,0.0,1.0
2015-04-14,38.39,38.5599,38.3401,38.39,9772,32.7311065141507,32.8759623358947,32.6885620438445,32.7311065141507,11461.4848061373,0.0,1.0
2015-04-15,38.8538,38.9001,38.65,38.8,64685,33.1265398874579,33.166015017221,32.9527811089326,33.0806702982299,75868.4143148783,0.0,1.0
2015-04-16,39.14,39.25,38.91,38.91,29453,33.3705524606371,33.4643378661218,33.1744557037146,33.1744557037146,34545.1404006511,0.0,1.0
2015-04-17,38.91,39.04,38.58,39.0,20288,33.1744557037146,33.2852930011056,32.8930994872606,33.251189217293,23795.6000559674,0.0,1.0
2015-04-20,38.71,38.82,38.55,38.82,42541,33.0039367846516,33.0977221901362,32.8675216494011,33.0977221901362,49895.9297112041,0.0,1.0
2015-04-21,38.86,38.98,38.58,38.65,23959,33.1318259739488,33.2341373253867,32.8930994872606,32.9527811089326,28101.2806457474,0.0,1.0
2015-04-22,38.94,38.96,38.57,38.64,16169,33.2000335415741,33.2170854334804,32.8845735413074,32.9442551629795,18964.4645753616,0.0,1.0
2015-04-23,39.12,39.21,38.66,38.93,10906,33.3535005687308,33.4302340823092,32.9613070548858,33.1915075956209,12791.5424985401,0.0,1.0
2015-04-24,39.51,39.54,39.0601,39.48,64901,33.6860124609037,33.7115902987632,33.3024301524714,33.6604346230443,76121.7586372409,0.0,1.0
2015-04-27,39.81,39.92,39.6715,39.84,26118,33.9417908394983,34.0355762449829,33.8237064880471,33.9673686773577,30633.5509789904,0.0,1.0
2015-04-28,39.93,40.0,39.56,39.56,24066,34.0441021909361,34.1037838126082,33.7286421906695,33.7286421906695,28226.7799165473,0.0,1.0
2015-04-29,39.26,39.58,38.858,39.58,11188,33.4728638120749,33.7456940825758,33.1301207847582,33.7456940825758,13122.2975860688,0.0,1.0
2015-04-30,39.26,39.3024,38.87,38.87,45883,33.4728638120749,33.5090138229163,33.140351919902,33.140351919902,53815.729365534,0.0,1.0
2015-05-01,39.61,39.79,39.07,39.07,55319,33.7712719204352,33.924738947592,33.310870838965,33.310870838965,64883.123003552,0.0,1.0
2015-05-04,39.26,39.35,39.15,39.28,21788,33.4728638120749,33.5495973256533,33.3790784065902,33.4899157039812,25554.9356279288,0.0,1.0
2015-05-05,39.3,39.43,39.1575,39.43,9111,33.5069675958875,33.6178048932785,33.3854728660551,33.6178048932785,10686.204264093,0.0,1.0
2015-05-06,39.41,39.52,39.28,39.38,22989,33.6007530013722,33.6945384068569,33.4899157039812,33.5751751635127,26963.5769758791,0.0,1.0
2015-05-07,39.57,39.63,39.2601,39.43,7531,33.7371681366226,33.7883238123415,33.4729490715345,33.6178048932785,8833.03746162711,0.0,1.0
2015-05-08,40.1601,40.36,40.03,40.1,18983,34.2402842073181,34.4107178669216,34.1293616504676,34.1890432721397,22264.9781083611,0.0,1.0
2015-05-11,39.71,40.1,39.702,39.85,30750,33.8565313799668,34.1890432721397,33.8497106232042,33.9758946233109,36066.3792252069,0.0,1.0
2015-05-12,39.55,39.84,39.46,39.84,98477,33.7201162447163,33.9673686773577,33.643382731138,33.9673686773577,115502.726080023,0.0,1.0
2015-05-13,39.87,40.1099,39.82,40.05,37930,33.9929465152172,34.1974839586333,33.9503167854514,34.1464135423739,44487.7321629951,0.0,1.0
2015-05-14,40.3,40.5,40.15,40.22,28639,34.3595621912027,34.5300811102658,34.2316730019054,34.2913546235775,33590.4076302667,0.0,1.0
2015-05-15,41.03,41.05,40.32,40.54,21458,34.9819562457828,34.9990081376891,34.376614083109,34.5641848940784,25167.8818020973,0.0,1.0
2015-05-18,40.74,40.84,40.39,40.64,14618,34.7347038131414,34.8199632726729,34.4362957047811,34.6494443536099,17145.3115939537,0.0,1.0
2015-05-19,40.64,40.85,40.52,40.57,14907,34.6494443536099,34.8284892186261,34.5471330021721,34.5897627319378,17484.2769141515,0.0,1.0
2015-05-20,40.68,40.8997,40.51,40.64,28687,34.6835481374225,34.8708631700133,34.5386070562189,34.6494443536099,33646.7063685695,0.0,1.0
2015-05-21,40.4704,40.6499,40.26,40.26,8904,34.5048443102444,34.6578850401035,34.3254584073901,34.3254584073901,10443.4159551624,0.0,1.0
2015-05-22,40.15,40.2999,39.98,40.01,24712,34.2316730019054,34.3594769317432,34.0867319207019,34.1123097585613,28984.467102872,0.0,1.0
2015-05-26,39.47,39.9,39.2,39.86,36863,33.6519086770911,34.0185243530766,33.421708136356,33.984420569264,43236.25812614,0.0,1.0
2015-05-27,39.73,39.82,39.29,39.54,72945,33.8735832718731,33.9503167854514,33.4984416499344,33.7115902987632,85556.4888644786,0.0,1.0
2015-05-28,39.9,40.04,39.66,40.04,12919,34.0185243530766,34.1378875964208,33.813901650201,34.1378875964208,15152.5708361122,0.0,1.0
2015-05-29,39.56,40.19,39.5,39.73,40711,33.7286421906695,34.2657767857181,33.6774865149506,33.8735832718731,47749.5403134114,0.0,1.0
2015-06-01,39.36,39.67,39.22,39.42,52924,33.5581232716064,33.8224275961541,33.4387600282623,33.6092789473254,62074.0505403205,0.0,1.0
2015-06-02,39.67,39.91,39.56,39.72,21189,33.8224275961541,34.0270502990298,33.7286421906695,33.8650573259199,24852.3742895256,0.0,1.0
2015-06-03,40.13,40.4,39.98,39.98,9221,34.2146211099991,34.4448216507342,34.0867319207019,34.0867319207019,10815.2222060369,0.0,1.0
2015-06-04,39.66,40.13,39.57,40.09,39744,33.813901650201,34.2146211099991,33.7371681366226,34.1805173261865,46615.355314687,0.0,1.0
2015-06-05,39.47,39.54,39.16,39.35,28392,33.6519086770911,33.7115902987632,33.3876043525434,33.5495973256533,33300.7037060838,0.0,1.0
2015-06-08,39.42,39.63,39.33,39.63,44174,33.6092789473254,33.7883238123415,33.532545433747,33.7883238123415,51811.2597038793,0.0,1.0
2015-06-09,39.32,39.54,39.1,39.21,86073,33.5240194877938,33.7115902987632,33.3364486768245,33.4302340823092,100954.193790284,0.0,1.0
2015-06-10,40.22,40.2816,39.8,39.8,30403,34.2913546235775,34.3438744506489,33.9332648935451,33.9332648935451,35659.3862628932,0.0,1.0
2015-06-11,40.53,40.6992,40.15,40.15,52905,34.5556589481252,34.6999179536526,34.2316730019054,34.2316730019054,62051.7656230756,0.0,1.0
2015-06-12,40.19,40.32,39.951,40.27,31886,34.2657767857181,34.376614083109,34.0620066774377,34.3339843533433,37398.7826983723,0.0,1.0
2015-06-15,40.04,40.15,39.85,40.01,15957,34.1378875964208,34.2316730019054,33.9758946233109,34.1123097585613,18715.8118145244,0.0,1.0
2015-06-16,40.12,40.15,39.49,39.5,63339,34.206095164046,34.2316730019054,33.6689605689974,33.6774865149506,74289.7038616384,0.0,1.0
2015-06-17,40.0,40.34,39.76,40.3,15501,34.1037838126082,34.3936659750153,33.8991611097325,34.3595621912027,18180.9738006482,0.0,1.0
2015-06-18,40.72,41.02,40.0,40.0,12058,34.7176519212351,34.9734302998297,34.1037838126082,34.1037838126082,14142.7122178064,0.0,1.0
2015-06-19,40.87,40.95,40.41,40.41,55124,34.8455411105324,34.9137486781576,34.4533475966874,34.4533475966874,64654.409379197,0.0,1.0
2015-06-22,41.26,41.51,40.96,41.09,14012,35.1780530027053,35.3912016515341,34.9222746241108,35.0331119215017,16434.5400228813,0.0,1.0
2015-06-23,41.15,41.36,40.98,40.98,42830,35.0842675972207,35.2633124622368,34.9393265160171,34.9393265160171,50234.895031402,0.0,1.0
2015-06-24,40.93,41.1299,40.771,41.04,14704,34.8966967862513,35.0671304458548,34.7611342455962,34.990482191736,17246.1801667461,0.0,1.0
2015-06-25,40.48,40.74,40.35,40.59,32820,34.8995342210645,35.1236913084528,34.7874556773704,34.9943699118826,38067.9464540853,0.453328,1.0
2015-06-26,40.32,40.51,40.14,40.51,12736,34.7615913980564,34.9253985003785,34.6064057221722,34.9253985003785,14772.4974417803,0.0,1.0
2015-06-29,39.12,39.895,38.29,39.54,124512,33.7270202254951,34.3951807744409,33.0114418311403,34.0891201358916,144421.576748661,0.0,1.0
2015-06-30,39.08,39.62,39.01,39.5,43157,33.6925345197431,34.1580915473956,33.632184534677,34.0546344301395,50057.8417159951,0.0,1.0
2015-07-01,39.12,39.8,39.12,39.77,26515,33.7270202254951,34.3132772232798,33.7270202254951,34.2874129439658,30754.7714878145,0.0,1.0
2015-07-02,39.37,39.6699,39.272,39.59,11995,33.9425558864454,34.2011124653213,33.8580659073529,34.1322272680816,13913.0108993526,0.0,1.0
2015-07-06,38.83,39.0,38.05,38.89,74741,33.4769988587929,33.623563108239,32.8045275966281,33.5287274174209,86692.1506985004,0.0,1.0
2015-07-07,38.61,38.83,37.76,38.4,63326,33.2873274771566,33.4769988587929,32.5545062299258,33.1062775219584,73451.8823019929,0.0,1.0
2015-07-08,38.21,38.3779,37.7356,37.88,41502,32.9424704196362,33.0872241695304,32.533469949417,32.6579633471819,48138.2057811532,0.0,1.0
2015-07-09,38.57,38.68,38.33,38.33,110169,33.2528417714046,33.3476774622227,33.0459275368924,33.0459275368924,127785.118613654,0.0,1.0
2015-07-10,39.86,40.1,39.33,39.33,55697,34.3650057819079,34.5719200164201,33.9080701806934,33.9080701806934,64602.9985878485,0.0,1.0
2015-07-13,39.92,39.98,39.55,39.97,26443,34.416734340536,34.468462899164,34.0977415623296,34.459841472726,30671.2586253923,0.0,1.0
2015-07-14,40.07,40.1,39.78,40.06,16522,34.5460557371061,34.5719200164201,34.2960343704038,34.5374343106681,19163.8821241437,0.0,1.0
2015-07-15,39.83,40.0688,39.77,39.92,12139,34.3391415025939,34.5450211659335,34.2874129439658,34.416734340536,14080.0366241968,0.0,1.0
2015-07-16,40.22,40.267,40.08,40.09,43137,34.6753771336762,34.7158978379349,34.5546771635441,34.5632985899821,50034.6436986557,0.0,1.0
2015-07-17,40.11,40.23,39.997,40.15,30116,34.5805414428581,34.6839985601143,34.4831193241086,34.6150271486102,34931.5745097877,0.0,1.0
2015-07-20,40.29,40.3599,39.96,40.11,16712,34.7357271187423,34.795990889544,34.451220046288,34.5805414428581,19384.2632888688,0.0,1.0
2015-07-21,40.16,40.3675,40.15,40.35,16474,34.6236485750482,34.8025431736369,34.6150271486102,34.7874556773704,19108.206882529,0.0,1.0
2015-07-22,40.54,40.54,40.2301,40.32,56198,34.9512627796926,34.9512627796926,34.6840847743786,34.7615913980564,65184.1089222024,0.0,1.0
2015-07-23,40.49,40.74,40.4035,40.74,9009,34.9081556475025,35.1236913084528,34.8335803088137,35.1236913084528,10449.5469105684,0.0,1.0
2015-07-24,40.22,40.68,40.22,40.61,15436,34.6753771336762,35.0719627498247,34.6753771336762,35.0116127647586,17904.22978261,0.0,1.0
2015-07-27,39.8,40.07,39.8,40.07,28317,34.3132772232798,34.5460557371061,34.3132772232798,34.5460557371061,32844.9128501016,0.0,1.0
2015-07-28,40.33,40.354,39.56,39.56,35282,34.7702128244944,34.7909042479456,34.1063629887676,34.1063629887676,40923.6223885751,0.0,1.0
2015-07-29,40.36,40.54,40.28,40.35,5964,34.7960771038084,34.9512627796926,34.7271056923043,34.7874556773704,6917.64877063268,0.0,1.0
2015-07-30,40.36,40.44,40.27,40.38,20397,34.7960771038084,34.8650485153125,34.7184842658663,34.8133199566844,23658.4979836678,0.0,1.0
2015-07-31,41.12,41.16,40.72,40.97,46752,35.4513055130971,35.4857912188492,35.1064484555768,35.321984116527,54227.6853327665,0.0,1.0
2015-08-03,41.154,41.3415,41.0,41.13,39064,35.4806183629864,35.6422701086991,35.347848395841,35.4599269395352,45310.3674674706,0.0,1.0
2015-08-04,41.13,41.44,40.99,41.34,21242,35.4599269395352,35.7271911591135,35.339226969403,35.6409768947334,24638.6142162608,0.0,1.0
2015-08-05,41.37,41.42,41.16,41.2816,32027,35.6668411740474,35.7099483062375,35.4857912188492,35.5906277643354,37148.1450665749,0.0,1.0
2015-08-06,41.02,41.31,40.83,41.21,47629,35.3650912487171,35.6151126154193,35.2012841463949,35.5288983510392,55244.9183931025,0.0,1.0
2015-08-07,41.15,41.1795,40.67,40.67,32554,35.4771697924112,35.5026030004033,35.0633413233867,35.0633413233867,37759.4128234702,0.0,1.0
2015-08-10,41.28,41.35,40.96,40.98,134384,35.5892483361053,35.6495983211714,35.313362690089,35.330605542965,155872.118107428,0.0,1.0
2015-08-11,41.04,41.22,40.96,41.12,12865,35.3823341015931,35.5375197774773,35.313362690089,35.4513055130971,14922.1246536199,0.0,1.0
2015-08-12,40.92,40.92,40.4,40.63,371184,35.278876984337,35.278876984337,34.8305628095604,35.0288556176347,430536.643406861,0.0,1.0
2015-08-13,41.0,41.2,40.95,41.06,450553,35.347848395841,35.5202769246012,35.304741263651,35.3995769544691,522596.815317718,0.0,1.0
2015-08-14,41.062,41.1543,40.81,40.81,75482,35.4013012397567,35.4808770057795,35.1840412935188,35.1840412935188,87551.6372409282,0.0,1.0
2015-08-17,41.01,41.1668,40.8,41.0,13535,35.356469822279,35.491653788827,35.1754198670808,35.347848395841,15699.2582344925,0.0,1.0
2015-08-18,41.1,41.19,40.35,40.98,14002,35.4340626602211,35.5116554981632,34.7874556773704,35.330605542965,16240.9319393694,0.0,1.0
2015-08-19,40.642,40.95,40.4,40.77,26925,35.0392013293603,35.304741263651,34.8305628095604,35.1495555877668,31230.3308432738,0.0,1.0
2015-08-20,40.12,40.76,40.01,40.38,37513,34.5891628692961,35.1409341613288,34.494327178478,34.8133199566844,43511.3612227941,0.0,1.0
2015-08-21,39.1344,40.1556,39.01,39.74,110468,33.7394350795659,34.6198551474155,33.632184534677,34.2615486646518,128131.928972879,0.0,1.0
2015-08-24,38.65,39.12,36.47,38.48,45958,33.3218131829087,33.7270202254951,31.4423422194225,33.1752489334625,53306.7240443891,0.0,1.0
2015-08-25,38.38,39.46,38.11,38.99,102121,33.0890346690824,34.0201487243875,32.8562561552561,33.614941681801,118450.236436247,0.0,1.0
2015-08-26,39.76,39.76,38.9001,39.14,51058,34.2787915175278,34.2787915175278,33.5374350581233,33.7442630783712,59222.2184659563,0.0,1.0
2015-08-27,40.02,40.08,39.76,39.8,51420,34.5029486049161,34.5546771635441,34.2787915175278,34.3132772232798,59642.1025798008,0.0,1.0
2015-08-28,39.86,40.1771,39.772,39.86,91273,34.3650057819079,34.6383912142572,34.2891372292534,34.3650057819079,105867.631831314,0.0,1.0
2015-08-31,40.51,40.645,40.1,40.1,19912,34.9253985003785,35.0417877572917,34.5719200164201,34.5719200164201,23095.9460631855,0.0,1.0
2015-09-01,39.49,39.95,39.27,39.7,47709,34.0460130037015,34.44259861985,33.8563416220653,34.2270629588997,55337.7104624605,0.0,1.0
2015-09-02,39.78,39.84,39.39,39.39,41180,34.2960343704038,34.3477629290319,33.9597987393214,33.9597987393214,47764.7177019876,0.0,1.0
2015-09-03,39.69,39.92,39.49,39.92,46748,34.2184415324617,34.416734340536,34.0460130037015,34.416734340536,54223.0457292986,0.0,1.0
2015-09-04,39.41,39.57,39.05,39.57,19755,33.9770415921974,34.1149844152056,33.6666702404291,34.1149844152056,22913.8416270705,0.0,1.0
2015-09-08,40.11,40.33,39.8222,40.33,15110,34.5805414428581,34.7702128244944,34.3324167899722,34.7702128244944,17526.1020999765,0.0,1.0
2015-09-09,39.85,40.56,39.84,40.56,25747,34.3563843554699,34.9685056325686,34.3477629290319,34.9685056325686,29863.9676219784,0.0,1.0
2015-09-10,40.35,40.54,39.99,39.99,719414,34.7874556773704,34.9512627796926,34.477084325602,34.477084325602,834448.922313202,0.0,1.0
2015-09-11,40.45,40.5599,39.96,40.36,17744,34.8736699417505,34.9684194183042,34.451220046288,34.7960771038084,20581.2809835859,0.0,1.0
2015-09-14,40.17,40.5199,39.95,40.5,11675,34.6322700014862,34.9339337125522,34.44259861985,34.9167770739405,13541.8426219209,0.0,1.0
2015-09-15,40.5,40.6099,40.19,40.53,38673,34.9167770739405,35.0115265504943,34.6495128543622,34.9426413532546,44856.8462284839,0.0,1.0
2015-09-16,40.95,40.97,40.488,40.6046,149556,35.304741263651,35.321984116527,34.9064313622149,35.0069571944821,173470.134061157,0.0,1.0
2015-09-17,41.68,41.79,40.9101,41.08,58471,35.9341053936257,36.0289410844438,35.2703417721633,35.4168198073451,67820.5635928343,0.0,1.0
2015-09-18,40.98,41.7299,40.9,41.31,76377,35.330605542965,35.9771263115514,35.2616341314609,35.6151126154193,88589.7485168699,0.0,1.0
2015-09-21,40.76,41.1,40.5,41.1,38073,35.1409341613288,35.4340626602211,34.9167770739405,35.4340626602211,44160.9057082994,0.0,1.0
2015-09-22,40.0,40.21,39.6415,40.21,138326,34.48570575204,34.6667557072382,34.1766276142374,34.6667557072382,160444.44732504,0.0,1.0
2015-09-23,39.73,39.92,39.4401,39.92,136492,34.2529272382138,34.416734340536,34.0029920857759,34.416734340536,158317.189135009,0.0,1.0
2015-09-24,39.29,39.43,39.0601,39.29,37477,33.8735844749413,33.9942844450735,33.6753778811315,33.8735844749413,43469.604791583,0.0,1.0
2015-09-25,39.24,39.56,39.0518,39.56,13072,33.8304773427513,34.1063629887676,33.6682220971879,34.1063629887676,15162.2241330835,0.0,1.0
2015-09-28,38.61,39.07,38.5916,38.88,94047,33.2873274771566,33.6839130933051,33.2714640525107,33.5201059909829,109085.1968363,0.0,1.0
2015-09-29,38.39,38.58,38.1728,38.36,115071,33.0976560955204,33.2614631978426,32.9103987132868,33.0717918162064,133470.95266356,0.0,1.0
2015-09-30,38.93,38.93,38.53,38.71,39602,33.563213123173,33.563213123173,33.2183560656526,33.3735417415367,45934.3941339026,0.0,1.0
2015-10-01,38.82,38.92,38.5274,38.7,138688,33.4683774323548,33.554591696735,33.2161144947787,33.3649203150987,160864.331438884,0.0,1.0
2015-10-02,39.1,39.1,38.54,38.84,51073,33.7097773726191,33.7097773726191,33.2269774920906,33.4856202852309,59239.6169789609,0.0,1.0
2015-10-05,39.56,39.65,39.16,39.28,38481,34.1063629887676,34.1839558267097,33.7615059312472,33.8649630485033,44634.1452620248,0.0,1.0
2015-10-06,39.31,39.99,39.26,39.99,47448,33.8908273278173,34.477084325602,33.8477201956273,34.477084325602,55034.9763361804,0.0,1.0
2015-10-07,39.4,39.47,39.1701,39.19,18922,33.9684201657594,34.0287701508255,33.7702135719496,33.7873702105612,21947.6442048812,0.0,1.0
2015-10-08,39.49,39.5775,38.94,38.94,71969,34.0460130037015,34.1214504850341,33.571834549611,33.571834549611,83476.9054952487,0.0,1.0
2015-10-09,39.13,39.558,39.1,39.26,39539,33.7356416519332,34.10463870348,33.7097773726191,33.8477201956273,45861.3203792832,0.0,1.0
2015-10-12,39.12,39.4,39.04,39.25,86126,33.7270202254951,33.9684201657594,33.6580488139911,33.8390987691893,99897.6220689991,0.0,1.0
2015-10-13,39.09,39.43,39.0,39.21,13212,33.7011559461811,33.9942844450735,33.623563108239,33.8046130634372,15324.6102544599,0.0,1.0
2015-10-14,39.44,39.44,39.08,39.08,18602,34.0029058715115,34.0029058715115,33.6925345197431,33.6925345197431,21576.4759274495,0.0,1.0
2015-10-15,40.09,40.1,39.45,39.45,6817,34.5632985899821,34.5719200164201,34.0115272979495,34.0115272979495,7907.04421016147,0.0,1.0
2015-10-16,40.0,40.1,39.7601,40.09,27134,34.48570575204,34.5719200164201,34.2788777317922,34.5632985899821,31472.7501244714,0.0,1.0
2015-10-19,39.93,40.05,39.72,40.05,31495,34.425355766974,34.5288128842301,34.2443058117758,34.5288128842301,36531.0778053447,0.0,1.0
2015-10-20,39.89,40.24,39.89,40.0,10685,34.3908700612219,34.6926199865523,34.3908700612219,34.48570575204,12393.5407636167,0.0,1.0
2015-10-21,40.2,40.49,40.105,40.3101,35113,34.6581342808002,34.9081556475025,34.5762307296391,34.7530561858827,40727.5991420566,0.0,1.0
2015-10-22,39.73,39.9999,39.66,39.91,20342,34.2529272382138,34.4856195377756,34.1925772531477,34.4081129140979,23594.7034359842,0.0,1.0
2015-10-23,40.03,40.14,39.7562,40.14,26158,34.5115700313541,34.6064057221722,34.2755153754813,34.6064057221722,30340.6868783047,0.0,1.0
2015-10-26,39.93,39.944,39.64,39.64,11518,34.425355766974,34.4374257639872,34.1753344002717,34.1753344002717,13359.738185806,0.0,1.0
2015-10-27,39.31,39.7399,39.18,39.67,101993,33.8908273278173,34.2614624503874,33.7787487841232,34.2011986795857,118301.769125275,0.0,1.0
2015-10-28,39.54,39.948,39.22,39.22,55210,34.0891201358916,34.4408743345624,33.8132344898752,33.8132344898752,64038.1268656321,0.0,1.0
2015-10-29,39.28,39.5699,39.07,39.23,152283,33.8649630485033,34.1148982009412,33.6839130933051,33.8218559163133,176633.183725395,0.0,1.0
2015-10-30,39.44,39.7,39.28,39.28,47868,34.0029058715115,34.2270629588997,33.8649630485033,33.8649630485033,55522.1347003093,0.0,1.0
2015-11-02,39.94,40.11,39.71,39.71,101471,34.433977193412,34.5805414428581,34.2356843853377,34.2356843853377,117696.300872714,0.0,1.0
2015-11-03,39.64,39.7899,39.5301,39.69,29841,34.1753344002717,34.3045695825774,34.0805849237179,34.2184415324617,34612.6017713698,0.0,1.0
2015-11-04,39.38,39.508,39.29,39.42,22529,33.9511773128834,34.0615315712899,33.8735844749413,33.9856630186354,26131.4066320563,0.0,1.0
2015-11-05,39.13,39.47,39.13,39.36,29602,33.7356416519332,34.0287701508255,33.7356416519332,33.9339344600074,34335.385464163,0.0,1.0
2015-11-06,39.44,39.64,39.0501,39.4,37549,34.0029058715115,34.1753344002717,33.6667564546935,33.9684201657594,43553.1176540051,0.0,1.0
2015-11-09,39.28,39.565,39.06,39.34,72161,33.8649630485033,34.1106737019866,33.6752916668671,33.9166916071314,83699.6064617077,0.0,1.0
2015-11-10,39.04,39.1588,38.26,38.8,10677,33.6580488139911,33.7604713600746,32.9855775518263,33.4511345794788,12384.2615566809,0.0,1.0
2015-11-11,39.1001,39.5,39.1001,39.26,25448,33.7098635868835,34.0546344301395,33.7098635868835,33.8477201956273,29517.1572627533,0.0,1.0
2015-11-12,38.81,39.25,38.81,38.92,10498,33.4597560059168,33.8390987691893,33.4597560059168,33.554591696735,12176.6393014926,0.0,1.0
2015-11-13,38.8,38.98,38.605,38.8,46619,33.4511345794788,33.606320255363,33.2830167639376,33.4511345794788,54073.4185174589,0.0,1.0
2015-11-16,39.02,39.13,38.725,38.85,12392,33.6408059611151,33.7356416519332,33.3864738811938,33.4942417116689,14373.4915435413,0.0,1.0
2015-11-17,38.98,39.39,38.89,39.31,169681,33.606320255363,33.9597987393214,33.5287274174209,33.8908273278173,196813.139009008,0.0,1.0
2015-11-18,39.12,39.14,38.7713,39.14,28905,33.7270202254951,33.7442630783712,33.4263910856017,33.7442630783712,33526.9345598823,0.0,1.0
2015-11-19,39.71,40.1495,39.71,39.83,189816,34.2356843853377,34.6145960772883,34.2356843853377,34.3391415025939,220167.742965529,0.0,1.0
2015-11-20,39.92,40.025,39.81,39.84,18016,34.416734340536,34.5072593181351,34.3218986497178,34.3477629290319,20896.7740194028,0.0,1.0
2015-11-23,39.78,40.087,39.67,39.9,20838,34.2960343704038,34.5607121620507,34.2011986795857,34.3994914876599,24170.0142660033,0.0,1.0
2015-11-24,39.95,39.97,39.3901,39.7399,29022,34.44259861985,34.459841472726,33.9598849535858,34.2614624503874,33662.6429613182,0.0,1.0
2015-11-25,39.99,40.49,39.95,40.19,12053,34.477084325602,34.9081556475025,34.44259861985,34.6495128543622,13980.2851496371,0.0,1.0
2015-11-27,40.46,40.4799,40.169,40.4,3790,34.8822913681885,34.8994480068001,34.6314078588424,34.8305628095604,4396.02428583129,0.0,1.0
2015-11-30,40.35,40.72,40.35,40.72,38887,34.7874556773704,35.1064484555768,34.7874556773704,35.1064484555768,45105.0650140162,0.0,1.0
2015-12-01,40.73,40.82,40.52,40.82,7933,35.1150698820148,35.1926627199569,34.9340199268166,35.1926627199569,9201.49357770439,0.0,1.0
2015-12-02,40.6,40.82,40.53,40.66,44054,35.0029913383206,35.1926627199569,34.9426413532546,35.0547198969487,51098.2727936707,0.0,1.0
2015-12-03,40.81,41.06,40.583,40.82,19512,35.1840412935188,35.3995769544691,34.988334913376,35.1926627199569,22631.9857163959,0.0,1.0
2015-12-04,41.37,41.449,40.81,40.81,41762,35.6668411740474,35.7349504429077,35.1840412935188,35.1840412935188,48439.7800065664,0.0,1.0
2015-12-07,41.28,41.4399,41.18,41.42,20278,35.5892483361053,35.7271049448491,35.5030340717252,35.7099483062375,23520.4697804979,0.0,1.0
2015-12-08,40.91,41.09,40.7201,41.09,37462,35.2702555578989,35.4254412337831,35.1065346698411,35.4254412337831,43452.2062785784,0.0,1.0
2015-12-09,40.93,41.3,40.68,40.95,28518,35.287498410775,35.6064911889813,35.0719627498247,35.304741263651,33078.0529243633,0.0,1.0
2015-12-10,40.63,41.0001,40.63,40.93,35326,35.0288556176347,35.3479346101054,35.0288556176347,35.287498410775,40974.658026722,0.0,1.0
2015-12-11,40.52,40.8476,40.461,40.47,13201,34.9340199268166,35.2164578569258,34.8831535108323,34.8909127946265,15311.8513449232,0.0,1.0
2015-12-14,40.9483,41.03,40.5124,40.93,44724,35.3032756211565,35.3737126751551,34.9274676427237,35.287498410775,51875.4063745433,0.0,1.0
2015-12-15,40.57,40.9,40.48,40.8,29383,34.9771270590066,35.2616341314609,34.8995342210645,35.1754198670808,34081.3671742958,0.0,1.0
2015-12-16,41.1,41.3072,40.6101,41.02,16659,35.4340626602211,35.6126986160167,35.011698979023,35.3650912487171,19322.7885429192,0.0,1.0
2015-12-17,40.73,41.2599,40.73,41.13,10339,35.1150698820148,35.5719192689649,35.1150698820148,35.4599269395352,11992.2150636437,0.0,1.0
2015-12-18,41.21,41.36,40.9,41.01,548270,35.5288983510392,35.6582197476094,35.2616341314609,35.356469822279,635938.848335812,0.0,1.0
2015-12-21,41.05,41.5595,40.88,41.39,156444,35.6094147146865,36.0513878400734,35.4619457621531,35.9043526197533,180346.300310051,0.253391,1.0
2015-12-22,41.2,41.47,40.5301,41.22,44673,35.7395343786865,35.9737497738867,35.1584199592622,35.7568836672199,51498.3653815482,0.0,1.0
2015-12-23,41.58,41.59,41.1601,41.37,17674,36.06917086082,36.0778455050867,35.7049225480625,35.8870033312199,20374.3225159153,0.0,1.0
2015-12-24,41.76,41.82,41.3128,41.5,33130,36.2253144576201,36.2773623232202,35.8373843660146,35.9997737066867,38191.7678483803,0.0,1.0
2015-12-28,41.52,41.6099,41.14,41.56,39054,36.01712299522,36.0951080471774,35.6874865130865,36.0518215722867,45020.8663311392,0.0,1.0
2015-12-29,42.08,42.0999,41.53,41.53,48114,36.5029030741536,36.5201656162443,36.0257976394867,36.0257976394867,55465.0986494708,0.0,1.0
2015-12-30,41.95,42.1,41.8815,42.01,38459,36.3901326986869,36.520252362687,36.3307113854602,36.4421805642869,44334.9592418006,0.0,1.0
2015-12-31,41.56,41.96,41.52,41.73,73330,36.0518215722867,36.3988073429536,36.01712299522,36.1992905248201,84533.7258171362,0.0,1.0
2016-01-04,41.33,41.33,40.5,41.04,139170,35.8523047541533,35.8523047541533,35.1323092800195,35.6007400704198,160433.091803775,0.0,1.0
2016-01-05,40.86,40.95,40.44,40.91,86173,35.4445964736197,35.5226682720198,35.0802614144195,35.4879696949531,99338.943881632,0.0,1.0
2016-01-06,40.13,40.2,39.65,40.13,105552,34.8113474421527,34.8720699520194,34.3949645173524,34.8113474421527,121678.764863635,0.0,1.0
2016-01-07,39.84,40.168,39.0,39.8,20895,34.5597827584192,34.844311090366,33.8311126400188,34.5250841813525,24087.4430785362,0.0,1.0
2016-01-08,39.85,40.3999,39.73,40.33,103061,34.5684574026859,35.0454760909101,34.4643616714858,34.9848403274861,118807.177368606,0.0,1.0
2016-01-11,39.95,40.25,39.5501,40.25,29337,34.6552038453526,34.9154431733527,34.3083048211284,34.9154431733527,33819.254251975,0.0,1.0
2016-01-12,40.29,40.359,39.8,40.08,34014,34.9501417504194,35.0099967958595,34.5250841813525,34.7679742208193,39210.8298096832,0.0,1.0
2016-01-13,39.5,40.22,39.31,40.15,64319,34.2648448533524,34.8894192405527,34.1000266122856,34.828696730686,74145.9799649854,0.0,1.0
2016-01-14,39.4599,39.6902,39.0931,39.35,76101,34.230059529843,34.4298365873045,33.9118735781415,34.1347251893523,87728.0931189129,0.0,1.0
2016-01-15,38.26,38.7099,38.0801,38.59,150842,33.1891889642851,33.5794612098427,33.0331321139277,33.4754522250853,173888.398605052,0.0,1.0
2016-01-19,38.07,38.58,37.88,38.56,95402,33.0243707232184,33.4667775808186,32.8595524821516,33.4494282922853,109977.996869036,0.0,1.0
2016-01-20,37.28,37.72,36.7101,37.57,90582,32.3390738261513,32.7207581738849,31.8447058493937,32.5906385098848,104421.573052882,0.0,1.0
2016-01-21,37.72,37.88,36.84,37.31,170216,32.7207581738849,32.8595524821516,31.9573894784178,32.3650977589513,196222.455661934,0.0,1.0
2016-01-22,38.37,38.5,37.75,37.75,27215,33.2846100512185,33.3973804266852,32.7467821066849,32.7467821066849,31373.0444308381,0.0,1.0
2016-01-25,38.2599,38.61,38.1101,38.14,34965,33.1891022178425,33.4928015136186,33.0591560467277,33.0850932330851,40307.1283676007,0.0,1.0
2016-01-26,38.74,38.83,38.281,38.31,90802,33.6055718890853,33.6836436874854,33.2074057172451,33.2325621856185,104675.185758184,0.0,1.0
2016-01-27,38.38,38.9399,38.27,38.3,34292,33.2932846954852,33.7789780279761,33.1978636085518,33.2238875413518,39531.3040463825,0.0,1.0
2016-01-28,38.27,38.58,38.08,38.58,15468,33.1978636085518,33.4667775808186,33.033045367485,33.4667775808186,17831.2787527542,0.0,1.0
2016-01-29,38.78,38.91,37.8461,37.97,30635,33.640270466152,33.7530408416188,32.8301454380876,32.9376242805516,35315.5692132547,0.0,1.0
2016-02-01,39.13,39.26,38.59,38.79,119364,33.9438830154855,34.0566533909523,33.4754522250853,33.6489451104187,137601.031616482,0.0,1.0
2016-02-02,38.36,39.09,38.11,39.09,60977,33.2759354069518,33.9091844384189,33.059069300285,33.9091844384189,70293.3724144486,0.0,1.0
2016-02-03,38.72,38.91,38.0201,38.91,22208,33.588222600552,33.7530408416188,32.9810842483277,33.7530408416188,25601.0498151774,0.0,1.0
2016-02-04,38.49,38.76,38.1401,38.37,100336,33.3887057824186,33.6229211776187,33.0851799795277,33.2846100512185,115665.838177938,0.0,1.0
2016-02-05,37.77,38.69,37.6,38.69,35997,32.7641313952182,33.562198667752,32.6166624426848,33.562198667752,41496.8025124704,0.0,1.0
2016-02-08,36.33,36.92,35.82,36.92,127217,31.5149826208175,32.0267866325511,31.0725757632173,32.0267866325511,146653.852410727,0.0,1.0
2016-02-09,35.58,36.09,35.08,35.37,380130,30.8643843008172,31.3067911584174,30.4306520874836,30.6822167712171,438208.171210527,0.0,1.0
2016-02-10,36.49,36.704,36.04,36.29,96812,31.6537769290843,31.839414316391,31.263417937084,31.4802840437508,111603.423753015,0.0,1.0
2016-02-11,35.95,36.33,35.802,35.87,48141,31.185346138684,31.5149826208175,31.0569614035373,31.1159489845506,55496.2238451214,0.0,1.0
2016-02-12,36.26,36.32,35.82,36.11,16879,31.4542601109508,31.5063079765508,31.0725757632173,31.3241404469507,19457.858421757,0.0,1.0
2016-02-16,36.62,36.7004,36.37,36.66,17946,31.766547304551,31.836291444455,31.5496811978842,31.8012458816177,20687.88004247,0.0,1.0
2016-02-17,37.35,37.55,36.95,36.95,30856,32.399796336018,32.5732892213514,32.0528105653512,32.0528105653512,35570.3347035805,0.0,1.0
2016-02-18,37.25,37.45,37.0701,37.18,92529,32.3130498933513,32.4865427786847,32.1569930429939,32.2523273834846,106666.045494801,0.0,1.0
2016-02-19,37.53,37.53,36.65,36.78,54814,32.5559399328181,32.5559399328181,31.792571237351,31.9053416128177,63188.7583109301,0.0,1.0
2016-02-22,37.33,37.5099,37.2,37.42,8829,32.3824470474847,32.5385038978421,32.2696766720179,32.4605188458847,10177.9389777648,0.0,1.0
2016-02-23,37.03,37.8565,36.85,37.1,11601,32.1222077194845,32.8391670681249,31.9660641226844,32.1829302293512,13373.4590645656,0.0,1.0
2016-02-24,37.36,37.39,36.48,36.48,11867,32.4084709802847,32.4344949130847,31.6451022848176,31.6451022848176,13680.0998809758,0.0,1.0
2016-02-25,37.46,37.46,37.09,37.14,15730,32.4952174229514,32.4952174229514,32.1742555850846,32.2176288064179,18133.3084290679,0.0,1.0
2016-02-26,37.34,37.763,37.3,37.38,8789,32.3911216917513,32.7580591442315,32.3564231146847,32.425820268818,10131.8275768009,0.0,1.0
2016-02-29,37.35,37.77,37.31,37.4035,37041,32.399796336018,32.7641313952182,32.3650977589513,32.4462056828447,42700.3100776291,0.0,1.0
2016-03-01,37.99,38.0685,37.6801,37.76,126543,32.954973569085,33.0230695265784,32.6861463432608,32.7554567509515,145876.875304485,0.0,1.0
2016-03-02,38.07,38.1,37.8,37.82,44483,33.0243707232184,33.0503946560184,32.7901553280182,32.8075046165516,51279.3362269694,0.0,1.0
2016-03-03,38.39,38.51,37.72,38.25,19590,33.3019593397518,33.4060550709519,32.7207581738849,33.1805143200184,22583.0586220878,0.0,1.0
2016-03-04,38.38,38.65,38.25,38.25,81289,33.2932846954852,33.5275000906853,33.1805143200184,33.1805143200184,93708.7418239353,0.0,1.0
2016-03-07,38.07,38.39,37.98,38.18,23581,33.0243707232184,33.3019593397518,32.9462989248183,33.1197918101517,27183.8236532645,0.0,1.0
2016-03-08,37.94,38.353,37.9301,38.21,16926,32.9116003477516,33.2698631559652,32.9030124499276,33.1458157429518,19512.0393178897,0.0,1.0
2016-03-09,38.01,38.36,37.98,38.36,41444,32.9723228576183,33.2759354069518,32.9462989248183,33.2759354069518,47776.0225387344,0.0,1.0
2016-03-10,38.23,38.59,37.99,38.2,90409,33.1631650314851,33.4754522250853,32.954973569085,33.1371410986851,104222.141243713,0.0,1.0
2016-03-11,39.21,39.3,38.7995,38.89,61112,34.0132801696189,34.0913519680189,33.657186022472,33.7356915530854,70448.9983927019,0.0,1.0
2016-03-14,39.0608,39.3397,39.05,39.29,45478,33.8838544771602,34.1257903057576,33.8744858613522,34.0826773237523,52426.3573259473,0.0,1.0
2016-03-15,38.61,38.92,38.4,38.65,42364,33.4928015136186,33.7617154858854,33.3106339840185,33.5275000906853,48836.5847609049,0.0,1.0
2016-03-16,38.79,38.97,38.17,38.37,42822,33.6489451104187,33.8050887072188,33.1111171658851,33.2846100512185,49364.560301942,0.0,1.0
2016-03-17,39.43,39.82,38.91,38.91,13025,34.2041223434857,34.5424334698859,33.7530408416188,33.7530408416188,15015.0249388817,0.0,1.0
2016-03-18,39.51,39.72,39.34,39.43,52553,34.273519497619,34.4556870272191,34.1260505450856,34.2041223434857,60582.3113714437,0.0,1.0
2016-03-21,39.16,39.54,39.06,39.52,31766,33.9699069482855,34.2995434304191,33.8831605056188,34.2821941418857,36619.36907551,0.0,1.0
2016-03-22,39.24,39.4,39.13,39.2452,8976,34.0393041024189,34.1780984106857,33.9438830154855,34.0438149174376,10347.3983763073,0.0,1.0
2016-03-23,39.01,39.37,39.01,39.37,24233,33.8397872842855,34.1520744778856,33.8397872842855,34.1520744778856,27935.4394889767,0.0,1.0
2016-03-24,39.29,39.35,39.11,39.11,14566,34.0826773237523,34.1347251893523,33.9265337269522,33.9265337269522,16791.4666610174,0.0,1.0
2016-03-28,39.37,39.53,39.3,39.4,35248,34.1520744778856,34.2908687861524,34.0913519680189,34.1780984106857,40633.3665294207,0.0,1.0
2016-03-29,40.11,40.25,39.55,39.59,19112,34.7939981536193,34.9154431733527,34.3082180746857,34.3429166517524,22032.0273805688,0.0,1.0
2016-03-30,40.2901,40.626,40.25,40.42,38226,34.9502284968621,35.2416097977796,34.9154431733527,35.0629121258862,44066.3603311857,0.0,1.0
2016-03-31,40.2,40.54,40.15,40.54,17154,34.8720699520194,35.1670078570862,34.828696730686,35.1670078570862,19774.8743033841,0.0,1.0
2016-04-01,40.54,40.5899,39.83,39.83,274088,35.1670078570862,35.2102943319769,34.5511081141525,34.5511081141525,315964.541685084,0.0,1.0
2016-04-04,40.52,40.782,40.45,40.59,74044,35.1496585685529,35.3769342483397,35.0889360586862,35.2103810784196,85356.8143243424,0.0,1.0
2016-04-05,40.12,40.29,39.95,39.99,99504,34.802672797886,34.9501417504194,34.6552038453526,34.6899024224193,114706.721037888,0.0,1.0
2016-04-06,40.54,40.56,40.13,40.13,19859,35.1670078570862,35.1843571456196,34.8113474421527,34.8113474421527,22893.1577935703,0.0,1.0
2016-04-07,39.77,40.28,39.66,40.28,63015,34.4990602485525,34.9414671061528,34.4036391616191,34.9414671061528,72642.7482935611,0.0,1.0
2016-04-08,40.22,40.38,40.17,40.28,13890,34.8894192405527,35.0282135488195,34.8460460192194,34.9414671061528,16012.1839847269,0.0,1.0
2016-04-11,40.57,40.7299,40.396,40.69,53947,35.1930317898862,35.3317393517103,35.0420929796461,35.2971275210863,62189.2936950368,0.0,1.0
2016-04-12,40.43,40.53,40.07,40.46,19174,35.0715867701528,35.1583332128195,34.7592995765527,35.0976107029528,22103.5000520629,0.0,1.0
2016-04-13,40.66,40.67,40.3501,40.5,12108,35.2711035882863,35.2797782325529,35.0022763624621,35.1323092800195,13957.9210717835,0.0,1.0
2016-04-14,40.35,40.47,40.0901,40.42,24530,35.0021896160195,35.1062853472195,34.7767356115287,35.0629121258862,28277.8166411339,0.0,1.0
2016-04-15,40.08,40.19,39.88,40.0,20580,34.7679742208193,34.8633953077527,34.5944813354859,34.698577066686,23724.3157959452,0.0,1.0
2016-04-18,40.04,40.229,39.94,39.95,92416,34.7332756437526,34.8972264203927,34.6465292010859,34.6552038453526,106535.780787079,0.0,1.0
2016-04-19,40.38,40.774,40.19,40.31,139050,35.0282135488195,35.3699945329263,34.8633953077527,34.9674910389528,160294.757600883,0.0,1.0
2016-04-20,39.8688,40.1599,39.8688,40.0,13078,34.5847657339072,34.83728462851,34.5847657339072,34.698577066686,15076.122545159,0.0,1.0
2016-04-21,39.47,39.81,39.44,39.76,28361,34.2388209205524,34.5337588256192,34.2127969877523,34.4903856042858,32694.1360684549,0.0,1.0
2016-04-22,39.36,40.08,39.2,39.726,27893,34.143399833619,34.7679742208193,34.0046055253522,34.4608918137792,32154.6326771768,0.0,1.0
2016-04-25,39.7001,39.79,39.47,39.5,22776,34.4384244851285,34.5164095370858,34.2388209205524,34.2648448533524,26255.8317088653,0.0,1.0
2016-04-26,39.99,40.2088,39.96,40.1,34053,34.6899024224193,34.879703638974,34.6638784896193,34.7853235093527,39255.788425623,0.0,1.0
2016-04-27,40.47,40.57,40.11,40.11,13176,35.1062853472195,35.1930317898862,34.7939981536193,34.7939981536193,15189.0954775206,0.0,1.0
2016-04-28,39.77,40.0899,39.45,40.05,13207,34.4990602485525,34.7765621186433,34.221471632019,34.7419502880193,15224.8318132677,0.0,1.0
2016-04-29,39.99,40.11,39.74,39.74,36316,34.6899024224193,34.7939981536193,34.4730363157525,34.4730363157525,41864.5409351577,0.0,1.0
2016-05-02,40.24,40.44,39.9301,40.44,135972,34.9067685290861,35.0802614144195,34.6379413032619,35.0802614144195,156746.485296708,0.0,1.0
2016-05-03,39.54,39.95,39.54,39.73,35078,34.2995434304191,34.6552038453526,34.2995434304191,34.4643616714858,40437.3930753239,0.0,1.0
2016-05-04,39.2901,39.4,39.09,39.09,27937,34.0827640701949,34.1780984106857,33.9091844384189,33.9091844384189,32205.3552182372,0.0,1.0
2016-05-05,39.07,39.16,38.99,39.16,33049,33.8918351498855,33.9699069482855,33.8224379957521,33.9699069482855,38098.3922614283,0.0,1.0
2016-05-06,39.31,39.32,38.99,38.99,20871,34.1000266122856,34.1087012565523,33.8224379957521,33.8224379957521,24059.7762379579,0.0,1.0
2016-05-09,39.5,39.64,39.4401,39.55,24749,34.2648448533524,34.3862898730858,34.212883734195,34.3082180746857,28530.2765614115,0.0,1.0
2016-05-10,39.72,39.72,39.48,39.48,8763,34.4556870272191,34.4556870272191,34.247495564819,34.247495564819,10101.8551661744,0.0,1.0
2016-05-11,39.44,39.77,39.39,39.61,24882,34.2127969877523,34.4990602485525,34.169423766419,34.3602659402858,28683.5969696166,0.0,1.0
2016-05-12,39.4,39.61,39.31,39.52,8148,34.1780984106857,34.3602659402858,34.1000266122856,34.2821941418857,9392.89237635381,0.0,1.0
2016-05-13,38.9,39.25,38.75,39.25,22399,33.7443661973521,34.0479787466856,33.614246533352,34.0479787466856,25821.2317547802,0.0,1.0
2016-05-16,39.32,39.39,38.97,39.14,22964,34.1087012565523,34.169423766419,33.8050887072188,33.9525576597522,26472.5552933958,0.0,1.0
2016-05-17,39.02,39.38,38.99,39.1,27200,33.8484619285521,34.1607491221523,33.8224379957521,33.9178590826855,31355.7526554767,0.0,1.0
2016-05-18,38.94,39.28,38.81,38.88,29566,33.7790647744188,34.0740026794856,33.666294398952,33.7270169088187,34083.2420224935,0.0,1.0
2016-05-19,38.93,39.075,38.76,38.76,11915,33.7703901301521,33.8961724720188,33.6229211776187,33.6229211776187,13735.4335621325,0.0,1.0
2016-05-20,39.47,39.58,39.4,39.41,8691,34.2388209205524,34.3342420074857,34.1780984106857,34.1867730549523,10018.8546444392,0.0,1.0
2016-05-23,39.54,39.69,39.48,39.53,33536,34.2995434304191,34.4296630944191,34.247495564819,34.2908687861524,38659.7985681641,0.0,1.0
2016-05-24,40.2,40.2901,40.0,40.08,32658,34.8720699520194,34.9502284968621,34.698577066686,34.7679742208193,37647.6533170058,0.0,1.0
2016-05-25,40.86,40.88,40.39,40.39,22268,35.4445964736197,35.4619457621531,35.0368881930861,35.0368881930861,25670.2169166233,0.0,1.0
2016-05-26,40.74,40.92,40.64,40.92,15711,35.3405007424196,35.4966443392197,35.2537542997529,35.4966443392197,18111.4055136101,0.0,1.0
2016-05-27,40.95,40.95,40.56,40.56,17706,35.5226682720198,35.5226682720198,35.1843571456196,35.1843571456196,20411.2116366864,0.0,1.0
2016-05-31,40.69,41.32,40.58,41.32,206680,35.2971275210863,35.8436301098866,35.2017064341529,35.8436301098866,238257.608780659,0.0,1.0
2016-06-01,40.86,40.86,39.98,40.18,25822,35.4445964736197,35.4445964736197,34.6812277781526,34.854720663486,29767.2148922691,0.0,1.0
2016-06-02,40.58,40.74,40.4601,40.74,17115,35.2017064341529,35.3405007424196,35.0976974493955,35.3405007424196,19729.9156874442,0.0,1.0
2016-06-03,40.82,41.258,40.68,40.75,10256,35.409897896553,35.7898473154332,35.2884528768196,35.3491753866863,11822.9632071533,0.0,1.0
2016-06-06,41.06,41.1577,40.82,41.1,77847,35.6180893589531,35.7028406334385,35.409897896553,35.6527879360198,89740.8557709888,0.0,1.0
2016-06-07,41.24,41.42,41.205,41.3312,53111,35.7742329557532,35.9303765525533,35.7438717008199,35.8533457114653,61225.5654148905,0.0,1.0
2016-06-08,41.4,41.6299,41.2808,41.6299,7541,35.91302726402,36.1124573357107,35.8096255043612,36.1124573357107,8693.15186672608,0.0,1.0
2016-06-09,40.7494,40.84,40.5438,40.84,19113,35.3486549080303,35.4272471850864,35.1703042219075,35.4272471850864,22033.1801655929,0.0,1.0
2016-06-10,39.52,40.0199,39.46,39.83,34765,34.2821941418857,34.7158396087766,34.2301462762857,34.5511081141525,40076.5713627811,0.0,1.0
2016-06-13,38.78,39.078,38.49,38.98,23503,33.640270466152,33.8987748652988,33.3887057824186,33.8137633514855,27093.9064213849,0.0,1.0
2016-06-14,38.01,38.36,37.715,38.25,89656,32.9723228576183,33.2759354069518,32.7164208517515,33.1805143200184,103354.094120567,0.0,1.0
2016-06-15,38.1222,38.39,37.98,38.0,18833,33.0696523662904,33.3019593397518,32.9462989248183,32.9636482133517,21710.4003588453,0.0,1.0
2016-06-16,37.79,37.82,37.05,37.52,55332,32.7814806837516,32.8075046165516,32.1395570080179,32.5472652885514,63785.900953413,0.0,1.0
2016-06-17,38.36,38.5174,37.86,37.86,27851,33.2759354069518,33.4124743077092,32.8422031936183,32.8422031936183,32106.2157061648,0.0,1.0
2016-06-20,39.59,40.1099,39.58,39.6,19822,34.3429166517524,34.7939114071767,34.3342420074857,34.3515912960191,22850.5047476786,0.0,1.0
2016-06-21,39.7,39.95,39.3001,39.3001,121214,34.4383377386858,34.6552038453526,34.0914387144616,34.0914387144616,139733.683911064,0.0,1.0
2016-06-22,39.54,39.8,39.31,39.31,77831,34.5624953196814,34.7897651422185,34.3614489382063,34.3614489382063,89039.8020031723,0.303127,1.0
2016-06-23,40.79,40.96,40.19,40.42,53744,35.6551386972636,35.8037381966148,35.1306698760242,35.3317162574993,61483.9218159666,0.0,1.0
2016-06-24,36.14,36.76,35.681,35.87,225809,31.5905053326577,32.1324564479385,31.1892866844095,31.3544943630999,258328.797658187,0.0,1.0
2016-06-27,33.63,34.3,33.37,34.3,148770,29.3964774304726,29.9821342808566,29.1692076079355,29.9821342808566,170195.055235214,0.0,1.0
2016-06-28,34.75,34.7699,34.36,34.36,84499,30.3754858967863,30.3928807793574,30.0345811629806,30.0345811629806,96668.0914990947,0.0,1.0
2016-06-29,35.32,35.48,34.93,35.07,124325,30.8737312769638,31.0135896292943,30.5328265431581,30.6552026014473,142229.617813524,0.0,1.0
2016-06-30,35.94,35.98,35.17,35.27,46736,31.4156823922445,31.4506469803272,30.7426140716539,30.8300255418605,53466.6673487462,0.0,1.0
2016-07-01,36.09,36.27,35.99,36.09,67602,31.5467995975544,31.7041402439263,31.4593881273478,31.5467995975544,77337.676440216,0.0,1.0
2016-07-05,34.52,35.2,34.51,35.2,52819,30.1744395153111,30.7688375127159,30.1656983682905,30.7688375127159,60425.7082911123,0.0,1.0
2016-07-06,34.53,34.53,33.9301,34.08,71206,30.1831806623318,30.1831806623318,29.6587992525625,29.7898290464022,81460.7051359726,0.0,1.0
2016-07-07,34.52,35.015,34.33,34.94,58680,30.1744395153111,30.6071262928337,30.0083577219186,30.5415676901788,67130.7779875134,0.0,1.0
2016-07-08,35.24,35.26,34.95,34.95,68376,30.8038021007985,30.8212843948398,30.5503088371994,30.5503088371994,78223.1437572292,0.0,1.0
2016-07-11,35.85,35.96,35.725,35.76,48719,31.3370120690586,31.4331646862859,31.2277477313004,31.2583417458727,55735.2483431095,0.0,1.0
2016-07-12,36.28,36.33,35.97,36.23,206408,31.7128813909469,31.7565871260502,31.4419058333065,31.6691756558436,236133.769987162,0.0,1.0
2016-07-13,36.41,36.84,36.4036,36.48,52205,31.8265163022155,32.2023856241038,31.8209219681222,31.8877043313601,59723.2833135332,0.0,1.0
2016-07-14,36.87,36.96,36.612,36.62,90137,32.2286090651657,32.3072793883517,32.0030874720328,32.0100803896493,103118.04593491,0.0,1.0
2016-07-15,36.71,36.78,36.39,36.72,244103,32.0887507128352,32.1499387419798,31.8090340081742,32.0974918598559,279257.401143251,0.0,1.0
2016-07-18,36.85,36.88,36.46,36.74,67242,32.2111267711244,32.2373502121864,31.8702220373188,32.1149741538972,76925.831176489,0.0,1.0
2016-07-19,36.72,36.74,36.381,36.43,61420,32.0974918598559,32.1149741538972,31.8011669758556,31.8439985962568,70265.3780503249,0.0,1.0
2016-07-20,37.04,37.09,36.72,36.98,35237,32.3772085645169,32.4209142996202,32.0974918598559,32.324761682393,40311.6432165305,0.0,1.0
2016-07-21,36.7,36.97,36.6,36.74,368787,32.0800095658146,32.3160205353723,31.992598095608,32.1149741538972,421897.72020588,0.0,1.0
2016-07-22,36.55,37.0,36.54,36.7,51309,31.9488923605047,32.3422439764343,31.940151213484,32.0800095658146,58698.2462127014,0.0,1.0
2016-07-25,36.43,36.51,36.3511,36.43,53763,31.8439985962568,31.913927772422,31.7750309462638,31.8439985962568,61505.6580937743,0.0,1.0
2016-07-26,36.32,36.37,36.2201,36.35,43751,31.7478459790296,31.7915517141328,31.6605219202932,31.7740694200915,50051.7837036757,0.0,1.0
2016-07-27,36.76,36.8985,36.48,36.65,18094,32.1324564479385,32.2535213341746,31.8877043313601,32.0363038307113,20699.8005607714,0.0,1.0
2016-07-28,36.85,37.0,36.71,36.89,34757,32.2111267711244,32.3422439764343,32.0887507128352,32.246091359207,39762.5161982277,0.0,1.0
2016-07-29,37.3,37.33,36.93,37.07,37043,32.604478387054,32.630701828116,32.2810559472897,32.4034320055789,42377.7336228946,0.0,1.0
2016-08-01,36.85,37.26,36.79,37.06,17182,32.2111267711244,32.5695137989714,32.1586798890005,32.3946908585582,19656.4592259962,0.0,1.0
2016-08-02,36.72,36.96,36.65,36.96,40646,32.0974918598559,32.3072793883517,32.0363038307113,32.3072793883517,46499.6183040297,0.0,1.0
2016-08-03,36.59,36.65,36.45,36.65,34850,31.9838569485873,32.0363038307113,31.8614808902981,32.0363038307113,39868.9095580239,0.0,1.0
2016-08-04,36.53,36.6699,36.33,36.33,46434,31.9314100664634,32.0536987132824,31.7565871260502,31.7565871260502,53121.1749330639,0.0,1.0
2016-08-05,36.84,36.93,36.73,36.9299,25850,32.2023856241038,32.2810559472897,32.1062330068765,32.2809685358195,29572.7779648469,0.0,1.0
2016-08-08,37.03,37.06,36.98,36.99,27698,32.3684674174963,32.3946908585582,32.324761682393,32.3335028294136,31686.9169853126,0.0,1.0
2016-08-09,37.36,37.48,37.2701,37.37,49845,32.656925269178,32.7618190334259,32.5783423574623,32.6656664161986,57023.408806878,0.0,1.0
2016-08-10,37.45,37.55,37.4,37.55,21948,32.7355955923639,32.8230070625705,32.6918898572606,32.8230070625705,25108.832911894,0.0,1.0
2016-08-11,37.67,37.77,37.6,37.6,25623,32.9279008268184,33.0153122970249,32.8667127976738,32.8667127976738,29313.0866457746,0.0,1.0
2016-08-12,38.03,38.24,37.931,38.01,17041,33.2425821195621,33.4261462069959,33.1560447640575,33.2250998255207,19495.1531643697,0.0,1.0
2016-08-15,38.13,38.26,38.12,38.22,13078,33.3299935897686,33.4436285010372,33.321252442748,33.4086639129546,14961.4232195075,0.0,1.0
2016-08-16,38.21,38.38,38.21,38.24,17331,33.3999227659339,33.5485222652851,33.3999227659339,33.4261462069959,19826.9174045943,0.0,1.0
2016-08-17,38.65,38.75,38.4001,38.5,60003,33.7845332348428,33.8719447050494,33.5660919707966,33.653416029533,68644.3093317104,0.0,1.0
2016-08-18,38.91,38.91,38.55,38.55,101634,34.01180305738,34.01180305738,33.6971217646363,33.6971217646363,116270.782037882,0.0,1.0
2016-08-19,38.76,38.76,38.52,38.52,19073,33.8806858520701,33.8806858520701,33.6708983235743,33.6708983235743,21819.7908751847,0.0,1.0
2016-08-22,38.89,38.93,38.6314,38.6314,10062,33.9943207633386,34.0292853514213,33.7682747013844,33.7682747013844,11511.0751211718,0.0,1.0
2016-08-23,39.12,39.28,39.12,39.12,31114,34.1953671448138,34.3352254971443,34.1953671448138,34.1953671448138,35594.8709322339,0.0,1.0
2016-08-24,38.99,39.22,38.88,38.94,19088,34.0817322335452,34.2827786150203,33.985579616318,34.0380264984419,21836.9510945067,0.0,1.0
2016-08-25,39.06,39.2684,39.03,39.22,30013,34.1429202626898,34.3250857666003,34.1166968216278,34.2827786150203,34335.310834002,0.0,1.0
2016-08-26,38.94,39.57,38.797,39.379,20553,34.0380264984419,34.5887187607434,33.9130280960465,34.4217628526488,23512.9325149516,0.0,1.0
2016-08-29,39.34,39.42,39.04,39.19,125927,34.3876723792682,34.4576015554335,34.1254379686485,34.2565551739584,144062.32923711,0.0,1.0
2016-08-30,39.11,39.2486,39.0601,39.18,17678,34.1866259977931,34.3077782954994,34.14300767416,34.2478140269377,20223.8904782423,0.0,1.0
2016-08-31,38.91,39.0,38.82,39.0,24961,34.01180305738,34.0904733805659,33.933132734194,34.0904733805659,28555.7489663653,0.0,1.0
2016-09-01,39.33,39.33,39.0,39.0,29434,34.3789312322476,34.3789312322476,34.0904733805659,34.0904733805659,33672.9263681743,0.0,1.0
2016-09-02,39.49,39.55,39.236,39.34,6120,34.5187895845781,34.5712364667021,34.2967644502534,34.3876723792682,7001.36948336029,0.0,1.0
2016-09-06,39.47,39.58,39.3201,39.47,17885,34.5013072905368,34.597459907764,34.3702774966971,34.5013072905368,20460.7015048854,0.0,1.0
2016-09-07,39.41,39.56,39.37,39.49,25550,34.4488604084128,34.5799776137227,34.4138958203302,34.5187895845781,29229.5735784078,0.0,1.0
2016-09-08,39.49,39.66,39.4,39.53,28481,34.5187895845781,34.6673890839293,34.4401192613922,34.5537541726607,32582.680433919,0.0,1.0
2016-09-09,38.42,39.04,38.315,39.04,70293,33.5834868533677,34.1254379686485,33.4917048096508,34.1254379686485,80416.2197865759,0.0,1.0
2016-09-12,38.9,38.9415,38.2901,38.37,32339,34.0030619103593,34.039337670495,33.4699393535694,33.5397811182644,36996.2888435275,0.0,1.0
2016-09-13,38.31,38.6,38.17,38.3601,28979,33.4873342361405,33.7408274997396,33.3649581778513,33.531127382714,33152.3997154081,0.0,1.0
2016-09-14,38.11,38.49,38.03,38.35,20894,33.3125112957273,33.6446748825123,33.2425821195621,33.5222988242231,23903.0415008709,0.0,1.0
2016-09-15,38.48,38.5876,38.28,38.34,10907,33.6359337354917,33.7299884774339,33.4611107950785,33.5135576772025,12477.7674763089,0.0,1.0
2016-09-16,37.8225,38.15,37.7401,38.15,40627,33.0612033188834,33.3474758838099,32.9891762674332,33.3474758838099,46477.8820262219,0.0,1.0
2016-09-19,37.79,38.08,37.73,38.07,51436,33.0327945910663,33.2862878546653,32.9803477089423,33.2775467076447,58843.5360696273,0.0,1.0
2016-09-20,37.91,38.11,37.87,38.1,19996,33.1376883553142,33.3125112957273,33.1027237672315,33.3037701487067,22875.7163707961,0.0,1.0
2016-09-21,38.22,38.25,37.8317,37.96,20199,33.4086639129546,33.4348873540165,33.0692451741424,33.1813940904174,23107.9513389533,0.0,1.0
2016-09-22,38.51,39.008,38.5,38.82,6778,33.6621571765536,34.0974662981824,33.653416029533,33.933132734194,7754.13110428367,0.0,1.0
2016-09-23,38.28,38.35,38.23,38.35,5890,33.4611107950785,33.5222988242231,33.4174050599752,33.5222988242231,6738.24612042354,0.0,1.0
2016-09-26,37.83,38.08,37.8101,38.08,9691,33.0677591791489,33.2862878546653,33.0503642965778,33.2862878546653,11086.6456966086,0.0,1.0
2016-09-27,37.76,37.76,37.221,37.48,45397,33.0065711500043,33.0065711500043,32.5354233255908,32.7618190334259,51934.8317706057,0.0,1.0
2016-09-28,38.16,38.2,37.85,38.08,25697,33.3562170308306,33.3911816189132,33.0852414731902,33.2862878546653,29397.743727763,0.0,1.0
2016-09-29,37.49,37.98,37.3,37.98,20972,32.7705601804465,33.1988763844588,32.604478387054,33.1988763844588,23992.2746413451,0.0,1.0
2016-09-30,38.01,38.131,37.66,37.81,22790,33.2250998255207,33.3308677044707,32.9191596797977,33.0502768851076,26072.0932231668,0.0,1.0
2016-10-03,38.09,38.09,37.995,38.05,9460,33.295029001686,33.295029001686,33.2119881049898,33.2600644136034,10822.3783190504,0.0,1.0
2016-10-04,38.04,38.4,38.017,38.4,20267,33.2513232665827,33.5660045593264,33.2312186284352,33.5660045593264,23185.7443332129,0.0,1.0
2016-10-05,38.13,38.2999,38.09,38.27,26252,33.3299935897686,33.4785056776496,33.295029001686,33.4523696480578,30032.6718426756,0.0,1.0
2016-10-06,37.82,37.9757,37.81,37.85,10828,33.0590180321282,33.1951176912399,33.0502768851076,33.0852414731902,12387.3903212133,0.0,1.0
2016-10-07,37.05,37.34,36.7977,37.34,22447,32.3859497115376,32.6394429751367,32.1654105722064,32.6394429751367,25679.6962080046,0.0,1.0
2016-10-10,37.03,37.159,36.98,36.98,17345,32.3684674174963,32.4812282140627,32.324761682393,32.324761682393,19842.9336092948,0.0,1.0
2016-10-11,36.58,37.0,36.51,36.94,33344,31.9751158015667,32.3422439764343,31.913927772422,32.2897970943103,38146.0235380989,0.0,1.0
2016-10-12,36.31,36.51,36.25,36.33,19510,31.7391048320089,31.913927772422,31.6866579498849,31.7565871260502,22319.7252647646,0.0,1.0
2016-10-13,36.44,36.567,36.11,36.11,14088,31.8527397432774,31.9637523104398,31.5642818915957,31.5642818915957,16116.8779871862,0.0,1.0
2016-10-14,36.54,36.8,36.54,36.67,26239,31.940151213484,32.1674210360211,31.940151213484,32.0537861247526,30017.7996525965,0.0,1.0
2016-10-17,36.61,36.61,36.4361,36.4361,18267,32.0013392426286,32.0013392426286,31.8493306959394,31.8493306959394,20897.7150902847,0.0,1.0
2016-10-18,36.96,37.0851,36.86,36.94,14600,32.3072793883517,32.4166311375801,32.2198679181451,32.2897970943103,16702.6134733758,0.0,1.0
2016-10-19,37.0,37.0,36.74,36.74,34020,32.3422439764343,32.3422439764343,32.1149741538972,32.1149741538972,38919.3774222086,0.0,1.0
2016-10-20,37.2,37.25,36.9604,37.06,68063,32.5170669168474,32.5607726519507,32.3076290342325,32.3946908585582,77865.0671807111,0.0,1.0
2016-10-21,36.97,36.97,36.84,36.84,16893,32.3160205353723,32.3160205353723,32.2023856241038,32.2023856241038,19325.839000393,0.0,1.0
2016-10-24,36.79,36.9241,36.73,36.92,11778,32.1586798890005,32.2758986705475,32.1062330068765,32.272314800269,13474.2042116041,0.0,1.0
2016-10-25,36.5001,36.74,36.41,36.74,13891,31.9052740368716,32.1149741538972,31.8265163022155,32.1149741538972,15891.5071067578,0.0,1.0
2016-10-26,36.34,36.59,36.25,36.47,11623,31.7653282730709,31.9838569485873,31.6866579498849,31.8789631843394,13296.8819452772,0.0,1.0
2016-10-27,36.13,36.5,36.1,36.5,30630,31.5817641856371,31.9051866254014,31.5555407445751,31.9051866254014,35041.1678554453,0.0,1.0
2016-10-28,36.21,36.31,35.96,35.96,28057,31.6516933618023,31.7391048320089,31.4331646862859,31.4331646862859,32097.6182344182,0.0,1.0
2016-10-31,36.2225,36.31,36.17,36.17,23911,31.6626197955781,31.7391048320089,31.6167287737197,31.6167287737197,27354.5336138281,0.0,1.0
2016-11-01,35.99,36.48,35.97,36.13,7781,31.4593881273478,31.8877043313601,31.4419058333065,31.5817641856371,8901.57776961216,0.0,1.0
2016-11-02,36.44,36.61,36.34,36.38,27496,31.8527397432774,32.0013392426286,31.7653282730709,31.8002928611535,31455.8260317769,0.0,1.0
2016-11-03,36.66,36.75,36.54,36.75,28372,32.0450449777319,32.1237153009178,31.940151213484,32.1237153009178,32457.9828401794,0.0,1.0
2016-11-04,36.64,36.86,36.6,36.73,29478,32.0275626836906,32.2198679181451,31.992598095608,32.1062330068765,33723.2630115187,0.0,1.0
2016-11-07,37.0,37.3,36.91,37.0169,22203,32.3422439764343,32.604478387054,32.2635736532484,32.3570165148992,25400.5566403674,0.0,1.0
2016-11-08,37.23,37.4,37.02,37.02,7611,32.5432903579094,32.6918898572606,32.3597262704756,32.3597262704756,8707.09528396326,0.0,1.0
2016-11-09,37.82,37.9217,37.47,37.47,20080,33.0590180321282,33.1479154973283,32.7530778864052,32.7530778864052,22971.8135989991,0.0,1.0
2016-11-10,37.61,37.99,37.46,37.99,24770,32.8754539446944,33.2076175314794,32.7443367393846,33.2076175314794,28337.2421736657,0.0,1.0
2016-11-11,37.36,37.693,37.16,37.693,9091,32.656925269178,32.9480054649659,32.4821023287648,32.9480054649659,10400.2369237301,0.0,1.0
2016-11-14,37.31,37.31,36.9951,37.12,21438,32.6132195340747,32.6132195340747,32.3379608143942,32.4471377406822,24525.3854549473,0.0,1.0
2016-11-15,37.09,37.15,36.92,37.15,13250,32.4209142996202,32.4733611817442,32.272314800269,32.4733611817442,15158.1937343993,0.0,1.0
2016-11-16,36.53,36.76,36.4249,36.76,67662,31.9314100664634,32.1324564479385,31.8395406112763,32.1324564479385,77406.3173175038,0.0,1.0
2016-11-17,36.72,36.8225,36.49,36.49,37167,32.0974918598559,32.1870886168176,31.8964454783807,31.8964454783807,42519.5914359561,0.0,1.0
2016-11-18,36.9115,36.94,36.7801,36.84,14384,32.2648848253015,32.2897970943103,32.15002615345,32.2023856241038,16455.5063151396,0.0,1.0
2016-11-21,36.88,36.95,36.7201,36.82,20528,32.2373502121864,32.298538241331,32.0975792713261,32.1849033300624,23484.332149415,0.0,1.0
2016-11-22,36.88,37.2663,36.8252,37.06,119523,32.2373502121864,32.5750207215944,32.1894487265132,32.3946908585582,136736.059601253,0.0,1.0
2016-11-23,36.66,36.82,36.4747,36.8,13119,32.0450449777319,32.1849033300624,31.8830715234391,32.1674210360211,15008.3278189875,0.0,1.0
2016-11-25,36.9924,36.9924,36.84,36.87,2657,32.3356007046986,32.3356007046986,32.2023856241038,32.2286090651657,3039.64684923011,0.0,1.0
2016-11-28,36.3,36.43,36.3,36.43,243277,31.7303636849882,31.8439985962568,31.7303636849882,31.8439985962568,278312.445065922,0.0,1.0
2016-11-29,36.46,36.59,36.18,36.18,28309,31.8702220373188,31.9838569485873,31.6254699207403,31.6254699207403,32385.9099190271,0.0,1.0
2016-11-30,36.4,36.4536,36.29,36.4412,13765,31.8177751551948,31.8646277032255,31.7216225379676,31.8537886809199,15747.3612644533,0.0,1.0
2016-12-01,36.23,36.48,36.19,36.33,27971,31.6691756558436,31.8877043313601,31.634211067761,31.7565871260502,31999.2329769723,0.0,1.0
2016-12-02,36.34,36.48,36.265,36.3,21305,31.7653282730709,31.8877043313601,31.6997696704159,31.7303636849882,24373.2315102926,0.0,1.0
2016-12-05,36.8,36.8599,36.68,36.7,13224,32.1674210360211,32.2197805066749,32.0625272717732,32.0800095658146,15128.4493542413,0.0,1.0
2016-12-06,37.15,37.19,36.8753,36.8753,7886,32.4733611817442,32.5083257698268,32.2332418730867,32.2332418730867,9021.69930486587,0.0,1.0
2016-12-07,37.72,37.74,37.19,37.19,14641,32.9716065619217,32.989088855963,32.5083257698268,32.5083257698268,16749.5180728558,0.0,1.0
2016-12-08,37.41,37.461,37.2501,37.31,17956,32.7006310042813,32.7452108540866,32.5608600634209,32.6132195340747,20541.9265430093,0.0,1.0
2016-12-09,37.55,37.55,37.2847,37.36,178782,32.8230070625705,32.8230070625705,32.5911044321124,32.656925269178,204529.222054594,0.0,1.0
2016-12-12,37.44,37.531,37.3875,37.41,30825,32.7268544453432,32.8063988832312,32.6809634234848,32.7006310042813,35264.2507066309,0.0,1.0
2016-12-13,37.52,37.5817,37.4401,37.4401,45874,32.7967836215085,32.850716498626,32.7269418568134,32.7269418568134,52480.5267450441,0.0,1.0
2016-12-14,36.65,37.44,36.58,37.38,634634,32.0363038307113,32.7268544453432,31.9751158015667,32.6744075632193,726030.575278246,0.0,1.0
2016-12-15,36.87,36.94,36.7275,36.85,76463,32.2286090651657,32.2897970943103,32.1040477201214,32.2111267711244,87474.7900010095,0.0,1.0
2016-12-16,36.98,37.18,36.95,36.97,18814,32.324761682393,32.4995846228061,32.298538241331,32.3160205353723,21523.4910882255,0.0,1.0
2016-12-19,36.95,37.11,36.93,36.96,58649,32.298538241331,32.4383965936615,32.2810559472897,32.3072793883517,67095.3135342479,0.0,1.0
2016-12-20,36.97,37.03,36.69,36.69,59124,32.3160205353723,32.3684674174963,32.0712684187939,32.0712684187939,67638.7204794434,0.0,1.0
2016-12-21,36.92,36.94,36.78,36.78,23240,32.4480686728399,32.4656461748295,32.3250261589125,32.3250261589125,26442.8927542979,0.201065,1.0
2016-12-22,37.01,37.084,37.01,37.05,3808,32.5271674317932,32.5922041891548,32.5271674317932,32.5623224357724,4332.81134287291,0.0,1.0
2016-12-23,37.11,37.13,37.02,37.02,5778,32.6150549417413,32.6326324437309,32.535956182788,32.535956182788,6574.31300922261,0.0,1.0
2016-12-27,37.16,37.2188,37.11,37.11,47745,32.6589986967153,32.7106765525648,32.6150549417413,32.6150549417413,54325.1254110997,0.0,1.0
2016-12-28,36.91,36.98,36.817,36.98,8684,32.4392799218451,32.5008011788088,32.3575445375933,32.5008011788088,9880.8124216146,0.0,1.0
2016-12-29,37.29,37.4717,37.25,37.3,6026,32.7732524596479,32.9329440652236,32.7380974556686,32.7820412106427,6856.49189919962,0.0,1.0
2016-12-30,37.53,37.79,37.4799,37.59,19513,32.9841824835233,33.2126900093884,32.9401508410393,33.0369149894922,22202.2446779095,0.0,1.0
2017-01-03,37.48,37.48,37.2235,37.39,40713,32.9402387285493,32.9402387285493,32.7148072655324,32.861139969596,46323.9884985254,0.0,1.0
2017-01-04,37.89,37.89,37.48,37.6284,50970,33.3005775193365,33.3005775193365,32.9402387285493,33.0706637933123,57994.5887989056,0.0,1.0
2017-01-05,38.34,38.3999,38.28,38.2803,2410,33.696071314103,33.7487159325619,33.6433388081341,33.6436024706639,2742.14163243795,0.0,1.0
2017-01-06,38.06,38.16,38.001,38.11,5834,33.4499862862483,33.5378737961964,33.3981326553789,33.4939300412223,6638.03082308839,0.0,1.0
2017-01-09,37.98,38.0375,37.91,37.98,3096,33.3796762782898,33.4302115965099,33.3181550213261,33.3796762782898,3522.68485229374,0.0,1.0
2017-01-10,38.07,38.18,37.9301,37.9301,8323,33.4587750372431,33.555451298186,33.3358204108257,33.3358204108257,9470.06008580128,0.0,1.0
2017-01-11,38.19,38.19,37.87,38.01,10114,33.5642400491808,33.5642400491808,33.2830000173469,33.4060425312742,11507.8923114014,0.0,1.0
2017-01-12,38.46,38.6,38.41,38.5,6791,33.8015363260407,33.924578839968,33.7575925710666,33.8366913300199,7726.92274933035,0.0,1.0
2017-01-13,38.53,38.65,38.49,38.49,18427,33.8630575830044,33.9685225949421,33.8279025790251,33.8279025790251,20966.5742161552,0.0,1.0
2017-01-17,38.36,38.45,38.33,38.39,7587,33.7136488160926,33.7927475750459,33.6872825631081,33.740015069077,8632.62596070819,0.0,1.0
2017-01-18,38.21,38.3,38.063,38.25,37256,33.5818175511704,33.6609163101237,33.4526229115467,33.6169725551497,42390.5513104185,0.0,1.0
2017-01-19,38.23,38.235,37.98,38.03,7616,33.59939505316,33.6037894286574,33.3796762782898,33.4236200332638,8665.62268574584,0.0,1.0
2017-01-20,38.58,38.58,38.3459,38.3459,51358,33.9070013379784,33.9070013379784,33.7012566771899,33.7012566771899,58436.0622235471,0.0,1.0
2017-01-23,38.53,38.56,38.34,38.48,56130,33.8630575830044,33.8894238359888,33.696071314103,33.8191138280303,63865.7302193951,0.0,1.0
2017-01-24,38.55,38.609,38.25,38.33,15765,33.880635084994,33.9324887158634,33.6169725551497,33.6872825631081,17937.7024213213,0.0,1.0
2017-01-25,38.92,38.92,38.8,38.83,9659,34.205818871802,34.205818871802,34.1003538598642,34.1267201128487,10990.185073742,0.0,1.0
2017-01-26,38.53,38.67,38.4585,38.67,8189,33.8630575830044,33.9861000969317,33.8002180133915,33.9861000969317,9317.5924597653,0.0,1.0
2017-01-27,38.65,38.65,38.42,38.52,10179,33.9685225949421,33.9685225949421,33.7663813220614,33.8542688320096,11581.8504882099,0.0,1.0
2017-01-30,38.36,38.37,38.1351,38.26,9628,33.7136488160926,33.7224375670874,33.5159898062193,33.6257613061445,10954.9127124949,0.0,1.0
2017-01-31,38.55,38.61,38.35,38.3884,25415,33.880635084994,33.9333675909628,33.7048600650978,33.7386088689178,28917.6471321206,0.0,1.0
2017-02-01,38.81,38.88,38.54,38.777,54031,34.1091426108591,34.1706638678227,33.8718463339992,34.0801397325762,61477.4500175331,0.0,1.0
2017-02-02,38.77,38.9052,38.6649,38.9052,6154,34.0739876068798,34.1928115203296,33.9816178339244,34.1928115203296,7002.13261660713,0.0,1.0
2017-02-03,38.88,38.96,38.75,38.95,3508,34.1706638678227,34.2409738757812,34.0564101048902,34.2321851247864,3991.46591144911,0.0,1.0
2017-02-06,38.56,38.747,38.56,38.65,6874,33.8894238359888,34.0537734795917,33.8894238359888,33.9685225949421,7821.36165202427,0.0,1.0
2017-02-07,38.44,38.485,38.3505,38.3505,11716,33.7839588240511,33.8235082035277,33.7052995026475,33.7052995026475,13330.6769152046,0.0,1.0
2017-02-08,38.61,38.7325,38.37,38.7325,3400,33.9333675909628,34.0410297906493,33.7224375670874,34.0410297906493,3868.58155613654,0.0,1.0
2017-02-09,38.7062,38.74,38.58,38.58,5848,34.0179153755329,34.0476213538954,33.9070013379784,33.9070013379784,6653.96027655484,0.0,1.0
2017-02-10,38.8668,38.95,38.713,38.79,10318,34.1590627165096,34.2321851247864,34.0238917262094,34.0915651088694,11740.0072047696,0.0,1.0
2017-02-13,39.08,39.105,38.92,38.96,42152,34.3464388877189,34.368410765206,34.205818871802,34.2409738757812,47961.3087512551,0.0,1.0
2017-02-14,38.96,38.9898,38.77,38.87,31935,34.2409738757812,34.2671643537457,34.0739876068798,34.1618751168279,36336.2211750648,0.0,1.0
2017-02-15,39.12,39.17,38.8185,38.9,16251,34.3815938916982,34.4255376466722,34.1166130492046,34.1882413698123,18490.6820202279,0.0,1.0
2017-02-16,39.5,39.5,39.33,39.36,10611,34.715566429501,34.715566429501,34.5661576625892,34.5925239155736,12073.3879094602,0.0,1.0
2017-02-17,39.36,39.38,39.2964,39.38,7460,34.5925239155736,34.6101014175632,34.5366274592466,34.6101014175632,8488.12306140545,0.0,1.0
2017-02-21,39.52,39.58,39.48,39.56,2648,34.7331439314906,34.7858764374594,34.6979889275113,34.7682989354698,3012.94234136751,0.0,1.0
2017-02-22,39.61,39.61,39.22,39.23,12421,34.8122426904439,34.8122426904439,34.4694814016463,34.4782701526411,14132.8386790505,0.0,1.0
2017-02-23,39.26,39.61,39.2385,39.56,20503,34.5046364056255,34.8122426904439,34.4857405909867,34.7682989354698,23328.684601608,0.0,1.0
2017-02-24,38.99,39.11,38.64,38.87,10383,34.2673401287656,34.3728051407034,33.9597338439473,34.1618751168279,11813.9653815781,0.0,1.0
2017-02-27,39.22,39.3,38.82,38.82,7174,34.4694814016463,34.5397914096048,34.1179313618539,34.1179313618539,8162.70708344808,0.0,1.0
2017-02-28,39.2,39.31,39.09,39.31,7560,34.4519038996567,34.5485801605996,34.3552276387137,34.5485801605996,8601.90487188004,0.0,1.0
2017-03-01,39.8,39.98,39.61,39.61,18199,34.9792289593453,35.1374264772519,34.8122426904439,34.8122426904439,20707.1516882731,0.0,1.0
2017-03-02,39.41,39.71,39.4,39.55,52397,34.6364676705477,34.900130200392,34.6276789195529,34.759510184475,59618.2552343781,0.0,1.0
2017-03-03,39.71,39.8265,39.44,39.44,3264,34.900130200392,35.0025191494815,34.6628339235321,34.6628339235321,3713.83829389107,0.0,1.0
2017-03-06,39.62,39.7,39.4601,39.56,48988,34.8210314414387,34.8913414493972,34.6804993130317,34.7682989354698,55739.4333152989,0.0,1.0
2017-03-07,39.37,39.38,39.3,39.38,6603,34.6013126665684,34.6101014175632,34.5397914096048,34.6101014175632,7513.0129456381,0.0,1.0
2017-03-08,39.29,39.46,39.29,39.34,7453,34.5310026586099,34.6804114255217,34.5310026586099,34.574946413584,8480.15833467224,0.0,1.0
2017-03-09,39.74,39.74,39.5214,39.54,6073,34.9264964533764,34.9264964533764,34.7343743566299,34.7507214334802,6909.9693501227,0.0,1.0
2017-03-10,40.082,40.1,39.98,39.99,4957,35.2270717373989,35.2428914891896,35.1374264772519,35.1462152282467,5640.16434522612,0.0,1.0
2017-03-13,40.02,40.11,39.99,40.11,4618,35.1725814812311,35.2516802401844,35.1462152282467,35.2516802401844,5254.44400771721,0.0,1.0
2017-03-14,39.64,39.79,39.5584,39.75,5265,34.8386089434283,34.9704402083505,34.7668927353107,34.9352852043712,5990.6123214879,0.0,1.0
2017-03-15,40.35,40.35,39.8378,39.8378,3672,35.4626102640598,35.4626102640598,35.0124504381057,35.0124504381057,4178.06808062746,0.0,1.0
2017-03-16,40.435,40.47,40.25,40.25,10299,35.5373146475157,35.5680752759976,35.3747227541117,35.3747227541117,11718.3886607795,0.0,1.0
2017-03-17,40.48,40.57,40.2997,40.2997,3710,35.5768640269924,35.6559627859457,35.4184028465559,35.4184028465559,4221.3051686078,0.0,1.0
2017-03-20,40.51,40.6483,40.44,40.6,7214,35.6032302799768,35.724778706235,35.5417090230131,35.6823290389301,8208.21980763793,0.0,1.0
2017-03-21,40.25,40.8,40.2,40.8,8632,35.3747227541117,35.8581040588263,35.3307789991377,35.8581040588263,9821.64588016782,0.0,1.0
2017-03-22,40.08,40.13,39.92,39.93,4043,35.2253139872,35.269257742174,35.084693971283,35.0934827222778,4600.19859748823,0.0,1.0
2017-03-23,40.29,40.41,40.1502,40.1502,2904,35.409877758091,35.5153427700287,35.2870110191835,35.2870110191835,3304.2237761825,0.0,1.0
2017-03-24,40.21,40.21,40.01,40.075,8404,35.3395677501325,35.3395677501325,35.1637927302363,35.2209196117026,9562.22335228571,0.0,1.0
2017-03-27,40.17,40.24,40.1,40.1,1008,35.3044127461533,35.3659340031169,35.2428914891896,35.2428914891896,1146.92064958401,0.0,1.0
2017-03-28,40.2656,40.3134,40.16,40.23,2559,35.3884332056636,35.4304434354188,35.2956239951584,35.3571452521221,2911.67653004512,0.0,1.0
2017-03-29,40.04,40.1044,39.91,39.92,36869,35.1901589832207,35.2467585396273,35.0759052202882,35.084693971283,41950.2157038817,0.0,1.0
2017-03-30,39.91,40.2,39.8706,40.2,4790,35.0759052202882,35.3307789991377,35.0412775413686,35.3307789991377,5450.14872173352,0.0,1.0
2017-03-31,40.06,40.16,39.93,39.94,9723,35.2077364852103,35.2956239951584,35.0934827222778,35.1022714732726,11063.0054324458,0.0,1.0
2017-04-03,39.86,39.87,39.7,39.8589,8789,35.0319614653141,35.0407502163089,34.8913414493972,35.0309947027047,10000.2833226129,0.0,1.0
2017-04-04,39.9,39.9,39.76,39.76,6251,35.0671164692934,35.0671164692934,34.944073955366,34.944073955366,7112.50097276748,0.0,1.0
2017-04-05,39.84,40.0402,39.83,40.026,20629,35.0143839633245,35.1903347582406,35.0055952123297,35.177854731828,23472.049682806,0.0,1.0
2017-04-06,39.9779,40.11,39.9001,39.9001,3799,35.1355808395429,35.2516802401844,35.0672043568033,35.0672043568033,4322.57097993021,0.0,1.0
2017-04-07,39.9642,40.0,39.9642,39.975,3009,35.1235402506801,35.1550039792415,35.1235402506801,35.1330321017545,3423.69467718083,0.0,1.0
2017-04-10,40.04,40.06,39.93,39.94,7527,35.1901589832207,35.2077364852103,35.0934827222778,35.1022714732726,8564.35687442344,0.0,1.0
2017-04-11,40.14,40.14,39.88,40.0442,4540,35.2780464931688,35.2780464931688,35.0495389673038,35.1938502586385,5165.69419554702,0.0,1.0
2017-04-12,40.15,40.3663,40.15,40.3663,3016,35.2868352441636,35.4769359281814,35.2868352441636,35.4769359281814,3431.65940391406,0.0,1.0
2017-04-13,40.16,40.26,40.07,40.26,8489,35.2956239951584,35.3835115051065,35.2165252362052,35.3835115051065,9658.93789118914,0.0,1.0
2017-04-17,40.36,40.536,40.314,40.5,9863,35.4713990150547,35.6260810325633,35.4309707604785,35.594441528982,11222.2999671102,0.0,1.0
2017-04-18,40.37,40.4764,40.22,40.4117,12601,35.4801877660495,35.5737000766342,35.3483565011273,35.5168368576978,14337.6459379048,0.0,1.0
2017-04-19,40.47,40.64,40.46,40.6,14905,35.5680752759976,35.7174840429093,35.5592865250028,35.6823290389301,16959.1788512397,0.0,1.0
2017-04-20,40.83,40.93,40.79,40.79,10231,35.8844703118107,35.9723578217588,35.8493153078315,35.8493153078315,11641.0170296567,0.0,1.0
2017-04-21,40.81,40.89,40.7,40.89,11166,35.8668928098211,35.9372028177796,35.7702165488782,35.9372028177796,12704.8769575943,0.0,1.0
2017-04-24,42.32,42.3299,41.98,41.98,13406,37.1939942100375,37.2026950735223,36.8951766762139,36.8951766762139,15253.5895122254,0.0,1.0
2017-04-25,42.41,42.45,42.26,42.31,7242,37.2730929689908,37.30824797297,37.1412617040686,37.1852054590427,8240.07871457081,0.0,1.0
2017-04-26,42.12,42.3,42.12,42.25,10339,37.0182191901413,37.1764167080479,37.0182191901413,37.1324729530738,11763.9013849693,0.0,1.0
2017-04-27,42.1867,42.225,42.0423,42.07,12775,37.0768401592767,37.1105010755868,36.9499305949116,36.9742754351672,14535.6262881306,0.0,1.0
2017-04-28,42.15,42.2,42.11,42.15,7962,37.0445854431257,37.0885291980998,37.0094304391465,37.0445854431257,9059.30774998797,0.0,1.0
2017-05-01,42.23,42.409,42.21,42.4,11837,37.1148954510842,37.2722140938913,37.0973179490946,37.264304217996,13468.3529058789,0.0,1.0
2017-05-02,42.84,42.87,42.54,42.58,21950,37.6510092617676,37.6773755147521,37.3873467319233,37.4225017359026,24975.1073991756,0.0,1.0
2017-05-03,42.71,42.76,42.66,42.7316,7629,37.5367554988351,37.5806992538091,37.492811743861,37.5557392009839,8680.41432110753,0.0,1.0
2017-05-04,43.28,43.31,42.98,42.99,12672,38.0377143055393,38.0640805585237,37.774051775695,37.7828405266898,14418.4310233418,0.0,1.0
2017-05-05,43.81,43.84,43.44,43.44,3393,38.5035181082642,38.5298843612487,38.1783343214562,38.1783343214562,3860.61682940331,0.0,1.0
2017-05-08,43.368,43.38,43.2201,43.33,18522,38.1150553142936,38.1256018154874,37.9850696870804,38.0816580605133,21074.6669361061,0.0,1.0
2017-05-09,43.32,43.49,43.318,43.42,36887,38.0728693095185,38.2222780764303,38.0711115593196,38.1607568194666,41970.6964297672,0.0,1.0
2017-05-10,43.47,43.48,43.2742,43.35,6565,38.2047005744407,38.2134893254355,38.0326168299623,38.099235562503,7469.77585765774,0.0,1.0
2017-05-11,43.26,43.38,43.0301,43.38,9543,38.0201368035497,38.1256018154874,37.818083418179,38.1256018154874,10858.1981735914,0.0,1.0
2017-05-12,43.13,43.21,43.08,43.155,12274,37.9058830406171,37.9761930485756,37.8619392856431,37.9278549181042,13965.5794176529,0.0,1.0
2017-05-15,43.379,43.379,43.13,43.13,20557,38.1247229403879,38.1247229403879,37.9058830406171,37.9058830406171,23390.1267792643,0.0,1.0
2017-05-16,43.47,43.65,43.43,43.5,16353,38.2047005744407,38.3628980923473,38.1695455704614,38.2310668274251,18606.739466912,0.0,1.0
2017-05-17,42.67,43.25,42.67,43.25,20239,37.5016004948559,38.0113480525549,37.5016004948559,38.0113480525549,23028.3006219551,0.0,1.0
2017-05-18,42.83,42.83,42.68,42.6816,986,37.6422205107728,37.6422205107728,37.5103892458507,37.5117954460098,1121.88865127959,0.0,1.0
2017-05-19,43.36,43.46,43.0427,43.05,3800,38.1080243134978,38.1959118234459,37.8291572444324,37.8355730326586,4323.70879803494,0.0,1.0
2017-05-22,43.58,43.73,43.51,43.73,3036,38.3013768353836,38.4332081003057,38.2398555784199,38.4332081003057,3454.41576600897,0.0,1.0
2017-05-23,43.58,43.78,43.54,43.685,6195,38.3013768353836,38.4771518552798,38.2662218314044,38.3936587208291,7048.78315890171,0.0,1.0
2017-05-24,43.541,43.64,43.54,43.64,6446,38.2671007065038,38.3541093413525,38.2662218314044,38.3541093413525,7334.37550319297,0.0,1.0
2017-05-25,43.79,43.85,43.6804,43.84,7110,38.4859406062746,38.5386731122435,38.3896158953715,38.5298843612487,8089.88672474434,0.0,1.0
2017-05-26,43.5326,43.57,43.4125,43.54,9323,38.2597181556682,38.2925880843888,38.1541652562205,38.2662218314044,10607.8781905473,0.0,1.0
2017-05-30,43.54,43.7,43.35,43.46,6872,38.2662218314044,38.4068418473213,38.099235562503,38.1959118234459,7819.08601581477,0.0,1.0
2017-05-31,43.65,43.75,43.59,43.75,11971,38.3628980923473,38.4507856022954,38.3101655863784,38.4507856022954,13620.8205319148,0.0,1.0
2017-06-01,44.3,44.34,44.05,44.05,4742,38.9341669070099,38.9693219109892,38.7144481321397,38.7144481321397,5395.53345270572,0.0,1.0
2017-06-02,44.5672,44.5672,44.4,44.4,4903,39.1690023335913,39.1690023335913,39.022054416958,39.022054416958,5578.72216756982,0.0,1.0
2017-06-05,44.33,44.33,44.12,44.12,2372,38.9605331599944,38.9605331599944,38.7759693891034,38.7759693891034,2698.9045444576,0.0,1.0
2017-06-06,44.09,44.1,44.01,44.01,8354,38.7496031361189,38.7583918871137,38.6792931281604,38.6792931281604,9505.33244704841,0.0,1.0
2017-06-07,44.05,44.05,43.87,43.93,13656,38.7144481321397,38.7144481321397,38.5562506142331,38.608983120202,15538.0440384119,0.0,1.0
2017-06-08,44.01,44.0235,43.93,43.95,5019,38.6792931281604,38.6911579420034,38.608983120202,38.6265606221916,5710.70906772038,0.0,1.0
2017-06-09,43.6408,43.87,43.6408,43.87,4785,38.354812441432,38.5562506142331,38.354812441432,38.5562506142331,5444.4596312098,0.0,1.0
2017-06-12,43.34,43.53,43.3,43.53,7532,38.0904468115082,38.2574330804095,38.0552918075289,38.2574330804095,8570.04596494715,0.0,1.0
2017-06-13,43.8201,43.91,43.738,43.8,1795,38.512394746769,38.5914056182123,38.4402391011016,38.4947293572694,2042.38349801914,0.0,1.0
2017-06-14,43.89,44.403,43.89,44.15,3808,38.5738281162227,39.0246910422565,38.5738281162227,38.8023356420878,4332.81134287292,0.0,1.0
2017-06-15,43.42,43.4952,43.101,43.29,4824,38.1607568194666,38.2268482269476,37.8803956627322,38.0465030565341,5488.8345372949,0.0,1.0
2017-06-16,44.0499,44.05,43.4801,43.68,2936,38.7143602446297,38.7144481321397,38.2135772129454,38.3892643453317,3340.63395553437,0.0,1.0
2017-06-19,44.2373,44.439,43.9501,43.9501,52712,38.8790614382725,39.0563305458378,38.6266485097015,38.6266485097015,59976.6679373732,0.0,1.0
2017-06-20,43.88,43.99,43.8182,43.95,6802,38.8708632913445,38.9683062029682,38.816118091905,38.9328724169232,7678.54723891511,0.347972,1.0
2017-06-21,43.688,43.84,43.688,43.74,7069,38.7007811183286,38.8354295052995,38.7007811183286,38.7468450401871,7979.95448866376,0.0,1.0
2017-06-22,43.72,43.868,43.6438,43.6438,2886,38.7291281471646,38.860233155531,38.6616267847489,38.6616267847489,3257.90757593487,0.0,1.0
2017-06-23,43.51,43.54,43.1,43.42,3175,38.5431007704284,38.5696761099622,38.1799044634674,38.4633747518272,3584.14987996993,0.0,1.0
2017-06-26,43.36,43.55,43.36,43.46,2801,38.4102240727598,38.5785345564734,38.4102240727598,38.4988085378722,3161.95395710103,0.0,1.0
2017-06-27,43.21,43.26,43.05,43.19,5139,38.2773473750911,38.3216396076473,38.1356122309112,38.2596304820686,5801.24290808361,0.0,1.0
2017-06-28,43.41,43.41,43.24,43.38,12299,38.454516305316,38.454516305316,38.3039227146248,38.4279409657823,13883.9242122048,0.0,1.0
2017-06-29,43.3,43.32,43.111,43.111,4541,38.3570733936923,38.3747902867148,38.1896487546298,38.1896487546298,5126.18097793494,0.0,1.0
2017-06-30,43.54,43.69,43.27,43.55,5733,38.5696761099622,38.7025528076309,38.3304980541586,38.5785345564734,6471.78937381656,0.0,1.0
2017-07-03,43.09,43.33,43.09,43.2917,3215,38.1710460169561,38.383648733226,38.1710460169561,38.349720883088,3629.30452412703,0.0,1.0
2017-07-05,43.49,43.617,43.21,43.26,7564,38.525383877406,38.6378861480988,38.2773473750911,38.3216396076473,8538.74321010788,0.0,1.0
2017-07-06,43.23,43.35,43.03,43.2145,37968,38.2950642681136,38.4013656262485,38.1178953378887,38.2813336760211,42860.7882339207,0.0,1.0
2017-07-07,43.25,43.27,42.9,42.95,5515,38.3127811611361,38.3304980541586,38.0027355332425,38.0470277657987,6225.69656316036,0.0,1.0
2017-07-10,43.49,43.49,43.12,43.12,5428,38.525383877406,38.525383877406,38.1976213564899,38.1976213564899,6127.48521211866,0.0,1.0
2017-07-11,43.3801,43.479,43.17,43.42,8442,38.4280295502474,38.5156395862436,38.2419135890461,38.4633747518272,9529.88764935626,0.0,1.0
2017-07-12,43.56,43.56,43.33,43.39,7685,38.5873930029847,38.5873930029847,38.383648733226,38.4367994122935,8675.33600868311,0.0,1.0
2017-07-13,43.5206,43.678,43.4587,43.49,8524,38.5524907237304,38.6919226718174,38.4976569398258,38.525383877406,9622.45466987832,0.0,1.0
2017-07-14,43.9,44.0,43.71,43.77,6087,38.888580184367,38.9771646494795,38.7202697006534,38.7734203797208,6871.40797460692,0.0,1.0
2017-07-17,43.8,43.99,43.75,43.99,11759,38.7999957192546,38.9683062029682,38.7557034866983,38.9683062029682,13274.3365160839,0.0,1.0
2017-07-18,43.87,43.9399,43.76,43.76,5686,38.8620048448333,38.9239253859469,38.7645619332096,38.7645619332096,6418.73266693197,0.0,1.0
2017-07-19,43.93,43.93,43.67,43.7775,4753,38.9151555239008,38.9151555239008,38.6848359146084,38.7800642146043,5365.50059196758,0.0,1.0
2017-07-20,43.9128,43.93,43.77,43.77,1995,38.8999189959014,38.9151555239008,38.7734203797208,38.7734203797208,2252.08787733544,0.0,1.0
2017-07-21,43.75,43.75,43.35,43.49,18982,38.7557034866983,38.7557034866983,38.4013656262485,38.525383877406,21428.1363847525,0.0,1.0
2017-07-24,43.2,43.33,43.08,43.25,8312,38.2684889285798,38.383648733226,38.1621875704449,38.3127811611361,9383.1350558457,0.0,1.0
2017-07-25,43.59,43.71,43.46,43.57,8102,38.6139683425184,38.7202697006534,38.4988085378722,38.5962514494959,9146.07317402091,0.0,1.0
2017-07-26,43.68,43.68,43.3433,43.48,4311,38.6936943611196,38.6936943611196,38.395430467086,38.5165254308947,4866.54177403161,0.0,1.0
2017-07-27,43.94,43.99,43.74,43.75,4924,38.924013970412,38.9683062029682,38.7468450401871,38.7557034866983,5558.53669573919,0.0,1.0
2017-07-28,43.67,43.67,43.64,43.65,2341,38.6848359146084,38.6848359146084,38.6582605750746,38.6671190215859,2642.67554929436,0.0,1.0
2017-07-31,43.93,43.94,43.56,43.64,7688,38.9151555239008,38.924013970412,38.5873930029847,38.6582605750746,8678.72260699489,0.0,1.0
2017-08-01,44.02,44.16,43.94,44.0,15896,38.994881542502,39.1188997936594,38.924013970412,38.9771646494795,17944.4555880321,0.0,1.0
2017-08-02,43.83,43.94,43.72,43.83,28163,38.8265710587883,38.924013970412,38.7291281471646,38.8265710587883,31792.2560849112,0.0,1.0
2017-08-03,43.79,43.98,43.72,43.98,15797,38.7911372727433,38.959447756457,38.7291281471646,38.959447756457,17832.6978437433,0.0,1.0
2017-08-04,43.82,43.82,43.68,43.68,3567,38.8177126122771,38.8177126122771,38.6936943611196,38.6936943611196,4026.66539270952,0.0,1.0
2017-08-07,43.69,43.76,43.615,43.62,10218,38.7025528076309,38.7645619332096,38.6361144587965,38.6405436820521,11534.7538499316,0.0,1.0
2017-08-08,43.25,43.55,43.1411,43.46,7409,38.3127811611361,38.5785345564734,38.2163126786286,38.4988085378722,8363.76896399911,0.0,1.0
2017-08-09,43.12,43.2283,43.03,43.03,3569,38.1976213564899,38.2935583322067,38.1178953378887,38.1178953378887,4028.92312491738,0.0,1.0
2017-08-10,42.91,43.1903,42.91,43.0719,11664,38.0115939797537,38.2598962354639,38.0115939797537,38.1550122287708,13167.0942362108,0.0,1.0
2017-08-11,42.95,43.1499,42.95,43.08,4072,38.0470277657987,38.2241081115585,38.0470277657987,38.1621875704449,4596.74277519293,0.0,1.0
2017-08-14,43.34,43.3699,43.26,43.28,5943,38.3925071797373,38.4189939348059,38.3216396076473,38.3393565006698,6708.85125564135,0.0,1.0
2017-08-15,43.6,43.61,43.4601,43.61,3525,38.6228267890297,38.6316852355409,38.4988971223373,38.6316852355409,3979.25301634456,0.0,1.0
2017-08-16,43.97,43.97,43.5,43.86,3398,38.9505893099457,38.9505893099457,38.5342423239172,38.853146398322,3835.88702114577,0.0,1.0
2017-08-17,43.57,43.8009,43.57,43.74,2456,38.5962514494959,38.8007929794406,38.5962514494959,38.7468450401871,2772.49515124603,0.0,1.0
2017-08-18,43.4154,43.4299,43.17,43.39,6921,38.4592998664321,38.4721446138734,38.2419135890461,38.4367994122935,7812.88230528248,0.0,1.0
2017-08-21,43.49,43.589,43.3428,43.3428,8753,38.525383877406,38.6130824978673,38.3949875447604,38.3949875447604,9880.96500767772,0.0,1.0
2017-08-22,43.71,43.789,43.6812,43.6812,11131,38.7202697006534,38.7902514280922,38.694757374701,38.694757374701,12565.4086028174,0.0,1.0
2017-08-23,43.54,43.6205,43.48,43.6,4818,38.5696761099622,38.6409866043777,38.5165254308947,38.6228267890297,5438.87688872287,0.0,1.0
2017-08-24,43.82,43.939,43.7992,43.85,6505,38.8177126122771,38.9231281257609,38.7992870435337,38.8442879518108,7343.27400604862,0.0,1.0
2017-08-25,43.75,43.8599,43.63,43.8359,17360,38.7557034866983,38.8530578138569,38.6494021285634,38.8317975422299,19597.1155641821,0.0,1.0
2017-08-28,43.7787,43.899,43.7495,43.81,9569,38.7811272281856,38.8876943397159,38.7552605643728,38.8088541657658,10802.1197484826,0.0,1.0
2017-08-29,43.4892,43.4942,43.31,43.32,6137,38.5246752016851,38.5291044249407,38.3659318402035,38.3747902867148,6927.85127980328,0.0,1.0
2017-08-30,43.46,43.5,43.35,43.43,7051,38.4988085378722,38.5342423239172,38.4013656262485,38.4722331983385,7959.63489879307,0.0,1.0
2017-08-31,43.8,43.89,43.64,43.64,7395,38.7999957192546,38.8797217378558,38.6582605750746,38.6582605750746,8347.96483854413,0.0,1.0
2017-09-01,44.2,44.27,44.16,44.25,7876,39.1543335797044,39.2163427052831,39.1188997936594,39.1986258122606,8890.94943453327,0.0,1.0
2017-09-05,44.16,44.42,44.03,44.26,6328,39.1188997936594,39.3492194029518,39.0037399890132,39.2074842587718,7143.46470565345,0.0,1.0
2017-09-06,44.42,44.42,44.14,44.14,8548,39.3492194029518,39.3492194029518,39.1011829006369,39.1011829006369,9649.54745637258,0.0,1.0
2017-09-07,44.7333,44.839,44.65,44.77,3644,39.6267545321491,39.720388311773,39.5529636727104,39.6592650308454,4113.58808271194,0.0,1.0
2017-09-08,45.01,45.07,44.79,44.79,7437,39.8718677471152,39.9250184261827,39.6769819238678,39.6769819238678,8395.3772149091,0.0,1.0
2017-09-11,45.08,45.11,44.96,45.11,5656,39.933876872694,39.9604522122277,39.827575514559,39.9604522122277,6384.86668381414,0.0,1.0
2017-09-12,45.1656,45.1656,44.92,44.92,1948,40.0097051748302,40.0097051748302,39.792141728514,39.792141728514,2199.03117045084,0.0,1.0
2017-09-13,44.7764,45.02,44.7764,45.02,1421,39.6649344366126,39.8807261936265,39.6649344366126,39.8807261936265,1604.11873368103,0.0,1.0
2017-09-14,44.91,44.9811,44.77,44.82,7970,39.7832832820028,39.8462668366977,39.6592650308454,39.7035572634016,8997.06284830247,0.0,1.0
2017-09-15,45.18,45.28,44.99,44.99,3726,40.0224613378064,40.1110458029189,39.8541508540928,39.8541508540928,4206.155103234,0.0,1.0
2017-09-18,45.27,45.4,45.1,45.21,12321,40.1021873564076,40.2173471610538,39.9515937657165,40.0490366773402,13908.7592664912,0.0,1.0
2017-09-19,45.45,45.4986,45.24,45.44,7914,40.26163939361,40.3046914436547,40.0756120168739,40.2527809470988,8933.84634648254,0.0,1.0
2017-09-20,45.18,45.5,44.9708,45.39,9648,40.0224613378064,40.3059316261663,39.8371426367912,40.2084887145426,10891.3001706929,0.0,1.0
2017-09-21,45.61,45.6399,45.28,45.28,16844,40.40337453779,40.4298612928586,40.1110458029189,40.1110458029189,19014.6206545554,0.0,1.0
2017-09-22,45.41,45.49,45.4032,45.49,892,40.2262056075651,40.297073179655,40.2201818639374,40.297073179655,1006.94856470336,0.0,1.0
2017-09-25,45.14,45.33,44.9501,45.32,11091,39.9870275517614,40.1553380354751,39.8188056525129,40.1464795889638,12520.2539586603,0.0,1.0
2017-09-26,45.03,45.08,44.85,45.08,10638,39.8895846401377,39.933876872694,39.7301326029353,39.933876872694,12008.8776135811,0.0,1.0
2017-09-27,45.36,45.549,45.34,45.34,2577,40.1819133750088,40.3493380140714,40.1641964819863,40.1641964819863,2909.08794982126,0.0,1.0
2017-09-28,45.74,45.82,45.66,45.68,8898,40.5185343424362,40.5894019145261,40.4476667703462,40.4653836633687,10044.6505927472,0.0,1.0
2017-09-29,46.28,46.3789,45.95,45.95,40684,40.9968904540434,41.0845004900396,40.7045617191723,40.7045617191723,45926.7885721879,0.0,1.0
2017-10-02,46.02,46.05,45.85,45.85,23252,40.766570844751,40.7931461842848,40.6159772540599,40.6159772540599,26248.3946485231,0.0,1.0
2017-10-03,46.2,46.31,46.15,46.18,7160,40.9260228819534,41.0234657935771,40.8817306493972,40.9083059889309,8082.68130412117,0.0,1.0
2017-10-04,46.6,46.78,46.4,46.4,28955,41.2803607424033,41.4398127796057,41.1031918121783,41.1031918121783,32686.3180392218,0.0,1.0
2017-10-05,46.23,46.56,46.15,46.4,57465,40.9525982214872,41.2449269563583,40.8817306493972,41.1031918121783,64870.2906621959,0.0,1.0
2017-10-06,46.0,46.15,45.8475,45.95,29384,40.7488539517285,40.8817306493972,40.613762642432,40.7045617191723,33170.6015978068,0.0,1.0
2017-10-09,45.75,45.99,45.71,45.89,20229,40.5273927889474,40.7399955052173,40.4919590029024,40.6514110401048,22835.8324163501,0.0,1.0
2017-10-10,45.9671,45.97,45.63,45.79,19970,40.7197096627065,40.7222786121948,40.4210914308125,40.5628265749924,22543.4560954329,0.0,1.0
2017-10-11,45.99,46.11,45.96,45.96,6122,40.7399955052173,40.8462968633522,40.7134201656836,40.7134201656836,6910.91828824438,0.0,1.0
2017-10-12,46.1,46.11,45.9824,46.05,3874,40.837438416841,40.8462968633522,40.7332630858687,40.7931461842848,4373.22728661528,0.0,1.0
2017-10-13,46.26,46.5499,46.23,46.27,29234,40.9791735610209,41.2359799253819,40.9525982214872,40.9880320075322,33001.2716822176,0.0,1.0
2017-10-16,46.02,46.4143,46.01,46.12,14862,40.766570844751,41.1158593906894,40.7577123982398,40.8551553098635,16777.2080365711,0.0,1.0
2017-10-17,45.7904,45.8387,45.7,45.79,6160,40.5631809128528,40.6059672095021,40.4831005563912,40.5628265749924,6953.81520019363,0.0,1.0
2017-10-18,45.79,45.79,45.6,45.6897,4620,40.5628265749924,40.5628265749924,40.3945160912787,40.4739763564846,5215.36140014522,0.0,1.0
2017-10-19,45.9,45.95,45.68,45.68,5084,40.6602694866161,40.7045617191723,40.4653836633687,40.4653836633687,5739.15527236759,0.0,1.0
2017-10-20,46.0,46.163,45.98,46.0,7991,40.7488539517285,40.8932466298618,40.731137058706,40.7488539517285,9020.76903648495,0.0,1.0
2017-10-23,45.83,46.1426,45.83,46.01,20580,40.5982603610374,40.8751753989789,40.5982603610374,40.7577123982398,23232.0644188287,0.0,1.0
2017-10-24,45.81,45.88,45.67,45.68,20614,40.5805434680149,40.6425525935936,40.4565252168574,40.4653836633687,23270.4458663622,0.0,1.0
2017-10-25,45.76,45.82,45.55,45.79,12894,40.5362512354586,40.5894019145261,40.3502238587225,40.5628265749924,14555.5995440417,0.0,1.0
2017-10-26,46.0,46.1175,45.92,45.92,3194,40.7488539517285,40.8529406982357,40.6779863796386,40.6779863796386,3605.59833594455,0.0,1.0
2017-10-27,46.14,46.14,45.63,45.63,4720,40.872872202886,40.872872202886,40.4210914308125,40.4210914308125,5328.24801053797,0.0,1.0
2017-10-30,46.26,46.28,45.96,46.21,12441,40.9791735610209,40.9968904540434,40.7134201656836,40.9348813284647,14044.2231989625,0.0,1.0
2017-10-31,46.52,46.6,46.42,46.42,36272,41.2094931703133,41.2803607424033,41.1209087052008,41.1209087052008,40946.2313216596,0.0,1.0
2017-11-01,46.58,46.85,46.58,46.76,7114,41.2626438493808,41.5018219051844,41.2626438493808,41.4220958865832,8030.75346334049,0.0,1.0
2017-11-02,46.5,46.5616,46.3,46.3,8314,41.1917762772908,41.2463443078001,41.0146073470659,41.0146073470659,9385.39278805354,0.0,1.0
2017-11-03,46.55,46.65,46.38,46.5,9463,41.236068509847,41.3246529749595,41.0854749191559,41.1917762772908,10682.4599414663,0.0,1.0
2017-11-06,46.63,46.63,46.45,46.5,8846,41.306936081937,41.306936081937,41.1474840447346,41.1917762772908,9985.94955534299,0.0,1.0
2017-11-07,46.13,46.41,46.03,46.41,11249,40.8640137563747,41.1120502586896,40.7754292912623,41.1120502586896,12698.6148030809,0.0,1.0
2017-11-08,46.43,46.49,46.31,46.31,8589,41.1297671517121,41.1829178307796,41.0234657935771,41.0234657935771,9695.83096663361,0.0,1.0
2017-11-09,46.1,46.22,45.79,46.22,66136,40.837438416841,40.9437397749759,40.5628265749924,40.9437397749759,74658.6886493515,0.0,1.0
2017-11-10,46.06,46.11,45.9,46.1,21215,40.802004630796,40.8462968633522,40.6602694866161,40.837438416841,23948.8943948227,0.0,1.0
2017-11-13,45.46,45.53,44.78,45.36,15504,40.2704978401213,40.3325069657,39.6681234773566,40.1819133750088,17501.9400752925,0.0,1.0
2017-11-14,45.6377,45.64,45.395,45.5,6682,40.4279124346261,40.4299498773237,40.2129179377982,40.3059316261663,7543.0833064438,0.0,1.0
2017-11-15,45.33,45.46,45.2,45.35,3155,40.1553380354751,40.2704978401213,40.0401782308289,40.1730549284976,3561.57255789138,0.0,1.0
2017-11-16,46.17,46.27,45.8,45.81,22352,40.8994475424197,40.9880320075322,40.5716850215036,40.5805434680149,25232.4151549883,0.0,1.0
2017-11-17,46.25,46.36,46.07,46.16,24207,40.9703151145097,41.0677580261334,40.8108630773073,40.8905890959085,27326.4617777739,0.0,1.0
2017-11-20,46.44,46.59,46.26,46.37,20084,41.1386255982233,41.271502295892,40.9791735610209,41.0766164726446,22672.1468312807,0.0,1.0
2017-11-21,46.27,46.34,46.23,46.2561,4364,40.9880320075322,41.0500411331109,40.9525982214872,40.9757187668815,4926.37167753977,0.0,1.0
2017-11-22,46.34,46.485,46.2,46.485,10795,41.0500411331109,41.1784886075239,40.9260228819534,41.1784886075239,12186.1095918978,0.0,1.0
2017-11-24,46.69,46.805,46.68,46.73,2661,41.3600867610045,41.4619588958838,41.3512283144932,41.3955205470494,3003.91270255117,0.0,1.0
2017-11-27,46.63,46.96,46.58,46.96,9847,41.306936081937,41.5992648168081,41.2626438493808,41.5992648168081,11115.9445253745,0.0,1.0
2017-11-28,46.57,46.64,46.1,46.41,50263,41.2537854028695,41.3157945284482,40.837438416841,41.1120502586896,56740.1969817098,0.0,1.0
2017-11-29,46.52,46.69,46.32,46.69,5794,41.2094931703133,41.3600867610045,41.0323242400884,41.3600867610045,6540.65020615615,0.0,1.0
2017-11-30,46.33,46.61,46.33,46.58,8198,41.0411826865996,41.2892191889145,41.0411826865996,41.2626438493808,9254.44431999795,0.0,1.0
2017-12-01,46.48,46.77,46.36,46.52,16699,41.1740593842683,41.4309543330944,41.0677580261334,41.2094931703133,18850.9350694859,0.0,1.0
2017-12-04,46.67,46.94,46.52,46.94,7745,41.342369867982,41.5815479237856,41.2094931703133,41.5815479237856,8743.06797491877,0.0,1.0
2017-12-05,46.63,46.7899,46.55,46.62,36600,41.306936081937,41.4485826416518,41.236068509847,41.2980776354257,41316.4994037478,0.0,1.0
2017-12-06,46.69,47.02,46.12,46.6,13385,41.3600867610045,41.6524154958756,40.8551553098635,41.2803607424033,15109.8728010701,0.0,1.0
2017-12-07,46.87,46.9587,46.75,46.82,7244,41.5195387982069,41.5981132187616,41.4132374400719,41.4752465656507,8177.50605685107,0.0,1.0
2017-12-08,47.25,47.29,46.9,46.97,20211,41.8561597656342,41.8915935516792,41.5461141377406,41.6081232633193,22815.5128264794,0.0,1.0
2017-12-11,47.16,47.28,46.93,47.28,27782,41.776433747033,41.8827351051679,41.5726894772744,41.8827351051679,31362.1580993148,0.0,1.0
2017-12-12,46.86,46.89,46.8,46.87,2527,41.5106803516956,41.5372556912294,41.4575296726282,41.5195387982069,2852.64464462489,0.0,1.0
2017-12-13,47.12,47.18,46.98,46.99,31498,41.740999960988,41.7941506400555,41.6169817098306,41.6258401563418,35557.0245415096,0.0,1.0
2017-12-14,47.12,47.18,46.94,47.16,104430,41.740999960988,41.7941506400555,41.5815479237856,41.776433747033,117887.487233153,0.0,1.0
2017-12-15,47.33,47.49,46.93,47.16,13325,41.9270273377242,42.0687624819041,41.5726894772744,41.776433747033,15042.1408348344,0.0,1.0
2017-12-18,47.51,47.71,47.44,47.68,15173,42.0864793749266,42.2636483051515,42.0244702493479,42.2370729656177,17128.2853948925,0.0,1.0
2017-12-19,47.32,47.76,47.05,47.35,13623,42.220948821278,42.6135358348317,41.98004315387,42.2477161176566,15268.2584829814,0.341798,1.0
2017-12-20,47.34,47.55,47.17,47.35,6736,42.2387936855304,42.4261647601811,42.0871123393847,42.2477161176566,7549.51105786997,0.0,1.0
2017-12-21,47.22,47.45,47.21,47.31,10190,42.1317245000158,42.3369404389189,42.1228020678896,42.2120263891518,11420.6528621875,0.0,1.0
2017-12-22,47.57,47.6,47.26,47.26,12455,42.4440096244335,42.4707769208122,42.1674142285206,42.1674142285206,13959.1983708092,0.0,1.0
2017-12-26,47.62,47.74,47.36,47.72,14073,42.4886217850646,42.5956909705793,42.2566385497829,42.5778461063268,15772.6052727738,0.0,1.0
2017-12-27,47.74,47.82,47.41,47.48,14616,42.5956909705793,42.667070427589,42.301250710414,42.3637077352975,16381.1837324566,0.0,1.0
2017-12-28,48.16,48.18,47.84,47.92,10931,42.9704331198805,42.988277984133,42.6849152918415,42.7562947488512,12251.143909379,0.0,1.0
2017-12-29,47.99,48.37,47.79,48.19,5809,42.8187517737348,43.1578041945312,42.6403031312104,42.9972004162592,6510.55667089766,0.0,1.0
2018-01-02,48.42,48.44,48.04,48.18,20996,43.2024163551623,43.2202612194147,42.8633639343659,42.988277984133,23531.7004410686,0.0,1.0
2018-01-03,48.24,48.39,48.1,48.21,4225,43.0418125768903,43.1756490587836,42.9168985271232,43.0150452805117,4735.25597082848,0.0,1.0
2018-01-04,48.83,49.01,48.45,48.46,18511,43.5682360723374,43.7288398506093,43.229183651541,43.2381060836672,20746.5853907706,0.0,1.0
2018-01-05,49.19,49.44,48.85,48.86,4453,43.8894436288813,44.1125044320368,43.5860809365898,43.595003368716,4990.79167765662,0.0,1.0
2018-01-08,48.88,49.0,48.77,48.8,8079,43.6128482329685,43.7199174184831,43.51470147958,43.5414687759587,9054.70603273922,0.0,1.0
2018-01-09,48.76,48.85,48.46,48.65,9694,43.5057790474538,43.5860809365898,43.2381060836672,43.4076322940654,10864.7506227719,0.0,1.0
2018-01-10,48.07,48.25,47.86,48.25,2609,42.8901312307446,43.0507350090165,42.7027601560939,43.0507350090165,2924.09061015183,0.0,1.0
2018-01-11,48.06,48.09,47.89,47.98,3822,42.8812087986183,42.907976094997,42.7295274524726,42.8098293416086,4283.5854013033,0.0,1.0
2018-01-12,48.85,48.85,48.48,48.54,10285,43.5860809365898,43.5860809365898,43.2559509479196,43.3094855406769,11527.1260733659,0.0,1.0
2018-01-16,48.45,48.89,48.45,48.8,19347,43.229183651541,43.6217706650947,43.229183651541,43.5414687759587,21683.5496491405,0.0,1.0
2018-01-17,48.56,48.71,48.51,48.71,76408,43.3273304049294,43.4611668868227,43.2827182442983,43.4611668868227,85635.8433654585,0.0,1.0
2018-01-18,49.08,49.18,48.33,48.68,137198,43.7912968754929,43.8805211967551,43.1221144660263,43.434399590444,153767.490813189,0.0,1.0
2018-01-19,49.48,49.56,49.06,49.14,10754,44.1481941605417,44.2195736175515,43.7734520112404,43.8448314682502,12052.767505394,0.0,1.0
2018-01-22,49.34,49.42,48.94,49.22,4135,44.0232801107746,44.0946595677844,43.6663828257258,43.91621092526,4634.38661287,0.0,1.0
2018-01-23,50.03,50.03,49.77,49.77,1345,44.6389279274839,44.6389279274839,44.4069446922021,44.4069446922021,1507.43651615723,0.0,1.0
2018-01-24,50.05,50.12,49.85,50.09,7040,44.6567727917363,44.7192298166199,44.4783241492119,44.6924625202412,7890.22533364082,0.0,1.0
2018-01-25,49.54,49.99,49.54,49.99,3186,44.2017287532991,44.603238198979,44.2017287532991,44.603238198979,3570.77527173006,0.0,1.0
2018-01-26,50.0,50.1,49.95,50.01,3085,44.6121606311052,44.7013849523674,44.5675484704741,44.6210830632314,3457.57743668777,0.0,1.0
2018-01-29,49.6,49.69,49.01,49.57,10704,44.2552633460564,44.3355652351924,43.7288398506093,44.2284960496777,11996.7289731948,0.0,1.0
2018-01-30,49.17,49.42,49.08,49.11,4391,43.8715987646289,44.0946595677844,43.7912968754929,43.8180641718715,4921.30389772966,0.0,1.0
2018-01-31,49.06,49.45,49.06,49.45,3128,43.7734520112404,44.1214268641631,43.7734520112404,44.1214268641631,3505.77057437905,0.0,1.0
2018-02-01,49.43,49.43,48.93,48.93,18685,44.1035819999106,44.1035819999106,43.6574603935996,43.6574603935996,20941.5994828237,0.0,1.0
2018-02-02,48.27,48.64,48.21,48.64,16557,43.068579873269,43.3987098619392,43.0150452805117,43.3987098619392,18556.5995524277,0.0,1.0
2018-02-05,45.69,47.66,45.61,47.57,12842,40.7665923847039,42.5243115135695,40.6952129276942,42.4440096244335,14392.9366100306,0.0,1.0
2018-02-06,47.5,47.5,44.88,45.68,12659,42.38155259955,42.38155259955,40.04387538248,40.7576699525777,14187.8355821817,0.0,1.0
2018-02-07,46.7,47.15,46.7,46.78,8450,41.6677580294523,42.0692674751322,41.6677580294523,41.739137486462,9470.51194165694,0.0,1.0
2018-02-08,46.02,47.17,45.97,47.17,6648,41.0610326448692,42.0871123393847,41.0164204842381,42.0871123393847,7450.88324119946,0.0,1.0
2018-02-09,46.29,46.29,45.42,46.12,14651,41.3019383122772,41.3019383122772,40.525686717296,41.1502569661315,16420.410704996,0.0,1.0
2018-02-12,46.81,46.81,46.47,46.66,4105,41.7659047828407,41.7659047828407,41.4625420905492,41.6320683009474,4600.76349355051,0.0,1.0
2018-02-13,47.12,47.17,46.93,46.98,1550,42.0425001787536,42.0871123393847,41.8729739683554,41.9175861289865,1737.19449817376,0.0,1.0
2018-02-14,47.43,47.49,46.36,46.59,6130,42.3190955746664,42.3726301674237,41.3643953371608,41.5696112760638,6870.32404761623,0.0,1.0
2018-02-15,48.37,48.37,47.97,47.97,3265,43.1578041945312,43.1578041945312,42.8009069094823,42.8009069094823,3659.31615260473,0.0,1.0
2018-02-16,48.03,48.54,48.02,48.18,3376,42.8544415022397,43.3094855406769,42.8455190701135,42.988277984133,3783.72169408685,0.0,1.0
2018-02-20,47.66,47.94,47.66,47.8,1996,42.5243115135695,42.7741396131037,42.5243115135695,42.6492255633366,2237.05820539021,0.0,1.0
2018-02-21,46.77,47.55,46.69,47.55,25790,41.7302150543358,42.4261647601811,41.6588355973261,42.4261647601811,28904.6749083234,0.0,1.0
2018-02-22,47.2718,47.3799,46.9,46.9,3265,42.1779426984296,42.274394189714,41.8462066719767,41.8462066719767,3659.31615260473,0.0,1.0
2018-02-23,47.218,47.218,46.9577,47.16,1398,42.1299400135905,42.1299400135905,41.897689105345,42.0781899072584,1566.83736028833,0.0,1.0
2018-02-26,47.47,47.53,46.94,47.08,2804,42.3547853031713,42.4083198959286,41.8818964004816,42.0068104502487,3142.64088572853,0.0,1.0
2018-02-27,46.9,47.34,46.9,46.9,3374,41.8462066719767,42.2387936855304,41.8462066719767,41.8462066719767,3781.48015279888,0.0,1.0
2018-02-28,46.09,46.77,45.94,46.77,125498,41.1234896697528,41.7302150543358,40.9896531878595,41.7302150543358,140654.474278587,0.0,1.0
2018-03-01,46.03,46.2,45.9,46.15,4547,41.0699550769955,41.2216364231412,40.9539634593546,41.1770242625101,5096.14411819102,0.0,1.0
2018-03-02,45.9,46.1,45.69,45.77,10181,40.9539634593546,41.132412101879,40.7665923847039,40.8379718417137,11410.5659263916,0.0,1.0
2018-03-05,46.65,46.94,46.04,46.04,17358,41.6231458688212,41.8818964004816,41.0788775091217,41.0788775091217,19454.3368382581,0.0,1.0
2018-03-06,47.24,47.46,47.18,47.46,65848,42.1495693642682,42.3458628710451,42.0960347715109,42.3458628710451,73800.5053649973,0.0,1.0
2018-03-07,47.54,47.54,47.12,47.12,22830,42.4172423280548,42.4172423280548,42.0425001787536,42.0425001787536,25587.1938021335,0.0,1.0
2018-03-08,47.71,47.77,47.57,47.57,5831,42.5689236742006,42.6224582669579,42.4440096244335,42.4440096244335,6535.21362506529,0.0,1.0
2018-03-09,47.78,47.99,47.61,47.69,1594,42.6313806990841,42.8187517737348,42.4796993529384,42.5510788099482,1786.50840650902,0.0,1.0
2018-03-12,47.62,47.72,47.56,47.72,3744,42.4886217850646,42.5778461063268,42.4350871923073,42.5778461063268,4196.16529107262,0.0,1.0
2018-03-13,47.11,47.63,47.11,47.63,3676,42.0335777466273,42.4975442171908,42.0335777466273,42.4975442171908,4119.95288728177,0.0,1.0
2018-03-14,47.33,47.5,47.33,47.5,2272,42.2298712534042,42.38155259955,42.2298712534042,42.38155259955,2546.39090312954,0.0,1.0
2018-03-15,47.05,47.41,46.9,47.17,31142,41.98004315387,42.301250710414,41.8462066719767,42.0871123393847,34903.0393949208,0.0,1.0
2018-03-16,46.83,47.22,46.78,47.19,4059,41.7837496470931,42.1317245000158,41.739137486462,42.1049572036371,4549.20804392729,0.0,1.0
2018-03-19,47.04,47.08,46.55,46.82,12813,41.9711207217438,42.0068104502487,41.533921547559,41.7748272149669,14360.4342613551,0.0,1.0
2018-03-20,46.7,46.75,46.51,46.75,7005,41.6677580294523,41.7123701900834,41.4982318190541,41.7123701900834,7850.99836110141,0.0,1.0
2018-03-21,46.72,46.72,46.51,46.64,2873,41.6856028937047,41.6856028937047,41.4982318190541,41.6142234366949,3219.97406016336,0.0,1.0
2018-03-22,45.77,46.44,45.77,46.44,4221,40.8379718417137,41.4357747941705,40.8379718417137,41.4357747941705,4730.77288825254,0.0,1.0
2018-03-23,46.16,46.28,45.94,46.05,9978,41.1859466946363,41.293015880151,40.9896531878595,41.0877999412479,11183.0494856631,0.0,1.0
2018-03-26,46.37,46.43,45.94,46.25,6198,41.373317769287,41.4268523620443,40.9896531878595,41.2662485837723,6946.53645140707,0.0,1.0
2018-03-27,46.07,46.82,46.07,46.46,4330,41.1056448055003,41.7748272149669,41.1056448055003,41.453619658423,4852.9368884467,0.0,1.0
2018-03-28,46.55,48.0,46.13,46.64,12775,41.533921547559,42.827674205861,41.1591793982577,41.6142234366949,14317.8449768837,0.0,1.0
2018-03-29,46.72,47.02,46.52,46.79,6866,41.6856028937047,41.9532758574913,41.5071542511803,41.7480599185883,7695.21124158777,0.0,1.0
2018-04-02,46.11,46.82,45.68,46.82,38613,41.1413345340052,41.7748272149669,40.7576699525777,41.7748272149669,43276.3168761183,0.0,1.0
2018-04-03,46.37,46.57,46.0,46.1,6955,41.373317769287,41.5517664118114,41.0431877806168,41.132412101879,7794.95982890225,0.0,1.0
2018-04-04,46.39,46.39,45.91,46.26,11289,41.3911626335394,41.3911626335394,40.9628858914808,41.2751710158986,12652.3797999249,0.0,1.0
2018-04-05,46.73,47.07,46.55,46.67,4264,41.6945253258309,41.9978880181225,41.533921547559,41.6409907330736,4778.96602594382,0.0,1.0
2018-04-06,46.23,46.91,46.15,46.91,10948,41.2484037195199,41.8551291041029,41.1770242625101,41.8551291041029,12270.1970103267,0.0,1.0
2018-04-09,46.73,47.08,46.63,46.63,7931,41.6945253258309,42.0068104502487,41.6053010045687,41.6053010045687,8888.83197742974,0.0,1.0
2018-04-10,46.75,46.84,46.67,46.71,3863,41.7123701900834,41.7926720792194,41.6409907330736,41.6766804615785,4329.5369977066,0.0,1.0
2018-04-11,46.34,46.67,46.22,46.63,2970,41.3465504729083,41.6409907330736,41.2394812873937,41.6053010045687,3328.68881262972,0.0,1.0
2018-04-12,46.95,47.02,46.75,46.75,3367,41.8908188326078,41.9532758574913,41.7123701900834,41.7123701900834,3773.634758291,0.0,1.0
2018-04-13,46.87,47.17,46.8,47.17,2933,41.819439375598,42.0871123393847,41.7569823507145,42.0871123393847,3287.22029880235,0.0,1.0
2018-04-16,47.52,47.65,47.49,47.49,10831,42.3993974638024,42.5153890814433,42.3726301674237,42.3726301674237,12139.0668449806,0.0,1.0
2018-04-17,47.44,47.56,47.33,47.45,4735,42.3280180067926,42.4350871923073,42.2298712534042,42.3369404389189,5306.84899925985,0.0,1.0
2018-04-18,48.07,48.08,47.77,47.77,5090,42.8901312307446,42.8990536628708,42.6224582669579,42.6224582669579,5704.72257787383,0.0,1.0
2018-04-19,48.02,48.38,48.02,48.27,2954,42.8455190701135,43.1667266266574,42.8455190701135,43.068579873269,3310.75648232599,0.0,1.0
2018-04-20,48.15,48.21,48.05,48.21,2439,42.9615106877543,43.0150452805117,42.8722863664921,43.0150452805117,2733.55960067471,0.0,1.0
2018-04-23,47.87,48.07,47.6,47.89,5695,42.7116825882201,42.8901312307446,42.4707769208122,42.7295274524726,6382.78881748359,0.0,1.0
2018-04-24,47.2,47.67,47.16,47.62,11344,42.1138796357633,42.5332339456957,42.0781899072584,42.4886217850646,12714.022185344,0.0,1.0
2018-04-25,47.42,47.53,47.27,47.29,92474,42.3101731425402,42.4083198959286,42.1763366606469,42.1941815248993,103642.14453169,0.0,1.0
2018-04-26,47.5,47.58,47.34,47.58,3603,42.38155259955,42.4529320565597,42.2387936855304,42.4529320565597,4038.136630271,0.0,1.0
2018-04-27,47.35,47.39,47.13,47.31,2480,42.2477161176566,42.2834058461615,42.0514226108798,42.2120263891518,2779.51119707802,0.0,1.0
2018-04-30,47.03,47.26,47.03,47.22,12534,41.9621982896176,42.1674142285206,41.9621982896176,42.1317245000158,14047.7392516838,0.0,1.0
2018-05-01,46.85,47.03,46.6,47.03,8229,41.8015945113456,41.9621982896176,41.5785337081901,41.9621982896176,9222.82162933669,0.0,1.0
2018-05-02,46.96,47.27,46.96,47.11,4663,41.899741264734,42.1763366606469,41.899741264734,42.0335777466273,5226.15351289306,0.0,1.0
2018-05-03,47.0,47.09,46.64,46.8,2337,41.9354309932389,42.0157328823749,41.6142234366949,41.7569823507145,2619.24099498844,0.0,1.0
2018-05-04,47.34,47.39,46.8,46.8,5389,42.2387936855304,42.2834058461615,41.7569823507145,41.7569823507145,6039.83300042477,0.0,1.0
2018-05-07,47.2,47.34,47.16,47.32,6589,42.1138796357633,42.2387936855304,42.0781899072584,42.220948821278,7384.75777320446,0.0,1.0
2018-05-08,47.53,47.62,47.22,47.22,2960,42.4083198959286,42.4886217850646,42.1317245000158,42.1317245000158,3317.48110618989,0.0,1.0
2018-05-09,47.87,47.92,47.65,47.65,2252,42.7116825882201,42.7562947488512,42.5153890814433,42.5153890814433,2523.97549024988,0.0,1.0
2018-05-10,48.14,48.19,47.82,47.93,75781,42.9525882556281,42.9972004162592,42.667070427589,42.7652171809775,84933.1201716811,0.0,1.0
2018-05-11,48.1,48.22,47.93,47.93,3297,42.9168985271232,43.0239677126379,42.7652171809775,42.7652171809775,3695.18081321219,0.0,1.0
2018-05-14,48.31,48.46,47.96,47.96,1866,43.1042696017739,43.2381060836672,42.7919844773561,42.7919844773561,2091.35802167241,0.0,1.0
2018-05-15,47.73,47.91,47.7,47.88,12707,42.586768538453,42.747372316725,42.5600012420744,42.7206050203464,14241.6325730929,0.0,1.0
2018-05-16,47.86,47.91,47.76,47.86,2415,42.7027601560939,42.747372316725,42.6135358348317,42.7027601560939,2706.66110521912,0.0,1.0
2018-05-17,48.18,48.23,48.04,48.04,2669,42.988277984133,43.0328901447641,42.8633639343659,42.8633639343659,2991.33684879082,0.0,1.0
2018-05-18,48.32,48.38,48.09,48.09,1692,43.1131920339001,43.1667266266574,42.907976094997,42.907976094997,1896.34392961936,0.0,1.0
2018-05-21,48.68,48.68,48.52,48.58,3769,43.434399590444,43.434399590444,43.2916406764245,43.3451752691818,4224.1845571722,0.0,1.0
2018-05-22,48.47,48.89,48.4,48.89,2371,43.2470285157934,43.6217706650947,43.1845714909099,43.6217706650947,2657.34719688386,0.0,1.0
2018-05-23,48.18,48.49,47.94,48.22,6238,42.988277984133,43.2648733800458,42.7741396131037,43.0239677126379,6991.3672771664,0.0,1.0
2018-05-24,48.4966,48.55,48.37,48.37,4788,43.2707621852491,43.3184079728032,43.1578041945312,43.1578041945312,5366.24984339095,0.0,1.0
2018-05-25,48.44,48.47,48.13,48.47,13731,43.2202612194147,43.2470285157934,42.9436658235019,43.2470285157934,15389.3017125316,0.0,1.0
2018-05-29,47.11,47.98,47.1,47.71,7849,42.0335777466273,42.8098293416086,42.0246553145011,42.5689236742006,8796.92878462313,0.0,1.0
2018-05-30,48.1,48.12,47.62,47.7,4625,42.9168985271232,42.9347433913757,42.4886217850646,42.5600012420744,5183.5642284217,0.0,1.0
2018-05-31,48.46,48.47,48.08,48.26,10328,43.2381060836672,43.2470285157934,42.8990536628708,43.0596574411428,11575.3192110572,0.0,1.0
2018-06-01,48.41,48.67,48.27,48.63,4999,43.1934939230361,43.4254771583178,43.068579873269,43.3897874298129,5602.73244927137,0.0,1.0
2018-06-04,48.49,49.23,48.4,48.4,8477,43.2648733800458,43.9251333573862,43.1845714909099,43.1845714909099,9500.7727490445,0.0,1.0
2018-06-05,48.77,48.77,48.36,48.5,5574,43.51470147958,43.51470147958,43.148881762405,43.2737958121721,6247.17556956164,0.0,1.0
2018-06-06,49.24,49.53,48.78,48.78,12736,43.9340557895124,44.1928063211728,43.5236239117063,43.5236239117063,14274.1349217684,0.0,1.0
2018-06-07,48.99,49.39,48.99,49.14,5888,43.7109949863569,44.0678922714057,43.7109949863569,43.8448314682502,6599.09755177232,0.0,1.0
2018-06-08,48.91,49.14,48.91,49.13,1643,43.6396155293471,43.8448314682502,43.6396155293471,43.835909036124,1841.42616806419,0.0,1.0
2018-06-11,49.18,49.3,48.98,49.3,3606,43.8805211967551,43.9875903822697,43.7020725542307,43.9875903822697,4041.49894220295,0.0,1.0
2018-06-12,49.4,49.4,49.09,49.39,47264,44.076814703532,44.076814703532,43.8002193076191,44.0678922714057,52972.1037172158,0.0,1.0
2018-06-13,49.23,49.98,49.04,49.19,13711,43.9251333573862,44.5943157668528,43.755607146988,43.8894436288813,15366.8862996519,0.0,1.0
2018-06-14,49.19,49.45,48.99,48.99,6199,43.8894436288813,44.1214268641631,43.7109949863569,43.7109949863569,6947.65722205106,0.0,1.0
2018-06-15,49.08,49.99,48.67,49.15,10409,43.7912968754929,44.603238198979,43.4254771583178,43.8537539003764,11666.1016332198,0.0,1.0
2018-06-18,48.5,48.67,48.29,48.37,8413,43.2737958121721,43.4254771583178,43.0864247375214,43.1578041945312,9429.04342782957,0.0,1.0
2018-06-19,47.66,47.76,47.21,47.76,3457,42.9162480818212,43.0062947626475,42.5110380181028,43.0062947626475,3839.11985236637,0.439271,1.0
2018-06-20,47.78,48.22,47.57,47.57,6161,43.0243040988128,43.4205094944486,42.8352060690775,42.8352060690775,6842.00677189158,0.0,1.0
2018-06-21,47.92,48.12,47.6,48.07,4371,43.1503694519696,43.3304628136223,42.8622200733254,43.2854394732091,4854.14893685086,0.0,1.0
2018-06-22,48.03,48.22,47.77,47.98,23155,43.2494208008786,43.4205094944486,43.0152994307302,43.2043974604654,25714.4403186414,0.0,1.0
2018-06-25,47.55,47.84,47.47,47.72,9664,42.8171967329123,43.0783321073086,42.7451593882512,42.970276090317,10732.2112390132,0.0,1.0
2018-06-26,47.28,47.57,47.18,47.57,11090,42.5740706946812,42.8352060690775,42.4840240138549,42.8352060690775,12315.8342964255,0.0,1.0
2018-06-27,47.07,47.52,47.07,47.33,16559,42.384972664946,42.7901827286644,42.384972664946,42.6190940350944,18389.3507767818,0.0,1.0
2018-06-28,46.82,47.36,46.76,47.36,7303,42.1598559628802,42.6461080393423,42.1058279543844,42.6461080393423,8110.2378599455,0.0,1.0
2018-06-29,47.33,47.75,47.15,47.18,49615,42.6190940350944,42.9972900945649,42.457010009607,42.4840240138549,55099.1991539362,0.0,1.0
2018-07-02,47.02,47.4,46.67,46.68,34916,42.3399493245328,42.6821267116728,42.0247859416407,42.0337906097233,38775.4436694314,0.0,1.0
2018-07-03,46.98,48.48,46.98,48.25,17566,42.3039306522023,43.654630864597,42.3039306522023,43.4475234986965,19507.6596258801,0.0,1.0
2018-07-05,47.88,48.5,47.67,47.68,10891,43.1143507796391,43.6726402007623,42.9252527499038,42.9342574179865,12094.837810854,0.0,1.0
2018-07-06,47.78,48.41,47.78,48.22,2687,43.0243040988128,43.5915981880186,43.0243040988128,43.4205094944486,2984.00782276784,0.0,1.0
2018-07-09,48.05,48.14,47.97,47.97,5626,43.2674301370438,43.3484721497875,43.1953927923828,43.1953927923828,6247.87049158612,0.0,1.0
2018-07-10,48.4,48.4,47.9,47.9,5408,43.5825935199359,43.5825935199359,43.1323601158044,43.1323601158044,6005.77383905043,0.0,1.0
2018-07-11,47.66,47.88,47.61,47.69,6323,42.9162480818212,43.1143507796391,42.8712247414081,42.9432620860691,7021.91345863829,0.0,1.0
2018-07-12,48.22,48.28,48.02,48.09,2755,43.4205094944486,43.4745375029444,43.2404161327959,43.3034488093744,3059.52420979732,0.0,1.0
2018-07-13,48.5,48.5,47.76,47.76,1687,43.6726402007623,43.6726402007623,43.0062947626475,43.0062947626475,1873.47271939313,0.0,1.0
2018-07-16,48.3,48.5,48.14,48.5,28423,43.4925468391096,43.6726402007623,43.3484721497875,43.6726402007623,31564.7392432194,0.0,1.0
2018-07-17,47.78,48.5,47.78,48.03,6664,43.0243040988128,43.6726402007623,43.0243040988128,43.2494208008786,7400.60592888906,0.0,1.0
2018-07-18,48.03,48.15,47.85,47.94,4369,43.2494208008786,43.3574768178702,43.0873367753912,43.1683787881349,4851.9278666441,0.0,1.0
2018-07-19,47.42,48.48,47.3,47.3,10711,42.7001360478381,43.654630864597,42.5920800308465,42.5920800308465,11894.9414922465,0.0,1.0
2018-07-20,47.39,48.18,47.39,48.08,10405,42.6731220435902,43.384490822118,42.6731220435902,43.2944441412917,11555.1177506138,0.0,1.0
2018-07-23,47.45,48.49,47.12,47.71,58766,42.727150052086,43.6636355326796,42.4299960053591,42.9612714222344,65261.7058849181,0.0,1.0
2018-07-24,47.28,47.46,47.04,47.37,3631,42.5740706946812,42.7361547201686,42.3579586606981,42.6551127074249,4032.35296035357,0.0,1.0
2018-07-25,47.74,47.74,47.28,47.31,2960,42.9882854264823,42.9882854264823,42.5740706946812,42.6010846989291,3287.18390598914,0.0,1.0
2018-07-26,47.74,47.74,47.41,47.41,49438,42.9882854264823,42.9882854264823,42.6911313797554,42.6911313797554,54902.6344406388,0.0,1.0
2018-07-27,47.35,47.54,47.03,47.41,36661,42.6371033712596,42.8081920648296,42.3489539926154,42.6911313797554,40713.3274248203,0.0,1.0
2018-07-30,46.94,47.3,46.94,47.12,8888,42.2679119798717,42.5920800308465,42.2679119798717,42.4299960053591,9870.43599879443,0.0,1.0
2018-07-31,47.07,47.3,46.96,47.05,11704,42.384972664946,42.5920800308465,42.285921316037,42.3669633287807,12997.7028498976,0.0,1.0
2018-08-01,46.78,46.82,46.68,46.68,51452,42.1238372905497,42.1598559628802,42.0337906097233,42.0337906097233,57139.2521388355,0.0,1.0
2018-08-02,46.87,47.29,46.21,46.29,133257,42.2048793032933,42.5830753627639,41.6105712098397,41.6826085545007,147986.576270404,0.0,1.0
2018-08-03,46.75,46.93,46.68,46.93,12776,42.0968232863018,42.2589073117891,42.0337906097233,42.2589073117891,14188.1964807153,0.0,1.0
2018-08-06,46.7,46.99,46.34,46.4,5452,42.0517999458886,42.3129353202849,41.7276318949139,41.7816599034097,6054.63738359892,0.0,1.0
2018-08-07,47.02,47.02,46.6,46.88,29627,42.3399493245328,42.3399493245328,41.9617532650623,42.213883971376,32901.8235076825,0.0,1.0
2018-08-08,46.36,46.47,46.3,46.47,7889,41.7456412310791,41.8446925799881,41.6916132225833,41.8446925799881,8761.01143052309,0.0,1.0
2018-08-09,46.11,46.2,45.88,45.95,5053,41.5205245290134,41.601566541757,41.3134171631128,41.3764498396912,5611.5338773524,0.0,1.0
2018-08-10,45.21,45.36,45.05,45.06,8012,40.7101044015765,40.845174422816,40.5660297122544,40.5750343803371,8897.60724823818,0.0,1.0
2018-08-13,44.88,45.52,44.83,45.17,34003,40.4129503548497,40.9892491121381,40.3679270144365,40.674085729246,37761.5251200502,0.0,1.0
2018-08-14,45.23,45.37,44.95,45.1633,14929,40.7281137377418,40.8541790908986,40.4759830314281,40.6680526016306,16579.178558281,0.0,1.0
2018-08-15,44.78,44.8,44.27,44.77,11372,40.3229036740234,40.3409130101886,39.8636656018092,40.3138990059407,12629.0051955772,0.0,1.0
2018-08-16,45.3,45.41,44.74,44.74,4130,40.7911464143202,40.8901977632291,40.2868850016929,40.2868850016929,4586.50997693755,0.0,1.0
2018-08-17,45.66,45.94,44.95,45.01,5702,41.1153144652949,41.3674451716086,40.4759830314281,40.5300110399239,6332.2711594426,0.0,1.0
2018-08-20,45.6,45.93,45.43,45.59,3739,41.0612864567991,41.358440503526,40.9082070993944,41.0522817887165,4152.29075151804,0.0,1.0
2018-08-21,46.49,46.49,45.59,45.59,6438,41.8627019161533,41.8627019161533,41.0522817887165,41.0522817887165,7149.62499552639,0.0,1.0
2018-08-22,46.11,46.41,46.0,46.0,3626,41.5205245290134,41.7906645714923,41.4214731801044,41.4214731801044,4026.80028483669,0.0,1.0
2018-08-23,45.83,46.16,45.72,46.16,5215,41.2683938226997,41.5655478694265,41.1693424737907,41.5655478694265,5791.44056409911,0.0,1.0
2018-08-24,46.44,46.45,46.3,46.36,15679,41.8176785757402,41.8266832438228,41.6916132225833,41.7456412310791,17412.0798858121,0.0,1.0
2018-08-27,46.72,46.74,46.61,46.74,4710,42.0698092820539,42.0878186182191,41.9707579331449,42.0878186182191,5230.62033689488,0.0,1.0
2018-08-28,46.7,46.78,46.65,46.78,2484,42.0517999458886,42.1238372905497,42.0067766054754,42.1238372905497,2758.56919678278,0.0,1.0
2018-08-29,46.95,47.0,46.8,46.85,1686,42.2769166479544,42.3219399883675,42.1418466267149,42.1868699671281,1872.36218428976,0.0,1.0
2018-08-30,46.96,47.05,46.6,46.64,6548,42.285921316037,42.3669633287807,41.9617532650623,41.9977719373928,7271.7838568976,0.0,1.0
2018-08-31,46.17,46.45,46.04,46.3,24162,41.5745525375091,41.8266832438228,41.4574918524349,41.6916132225833,26832.7491677398,0.0,1.0
2018-09-04,46.0,46.0,45.83,45.99,22908,41.4214731801044,41.4214731801044,41.2683938226997,41.4124685120218,25440.1381481078,0.0,1.0
2018-09-05,45.79,46.06,45.67,46.06,38241,41.2323751503691,41.4755011886002,41.1243191333776,41.4755011886002,42467.9728881523,0.0,1.0
2018-09-06,45.9,46.1,45.73,45.8,12156,41.3314264992781,41.5115198609307,41.1783471418734,41.2413798184518,13499.664716623,0.0,1.0
2018-09-07,45.21,45.54,45.2,45.45,7200,40.7101044015765,41.0072584483034,40.7010997334939,40.9262164355597,7995.85274429791,0.0,1.0
2018-09-10,45.27,45.56,45.21,45.56,10831,40.7641324100723,41.0252677844686,40.7101044015765,41.0252677844686,12028.2057046515,0.0,1.0
2018-09-11,45.28,45.34,45.09,45.09,4840,40.7731370781549,40.8271650866507,40.6020483845849,40.6020483845849,5374.9899003336,0.0,1.0
2018-09-12,45.29,45.41,45.08,45.25,5893,40.7821417462376,40.8901977632291,40.5930437165023,40.7461230739071,6544.38336418716,0.0,1.0
2018-09-13,45.66,45.66,45.54,45.64,4240,41.1153144652949,41.1153144652949,41.0072584483034,41.0973051291297,4708.66883830877,0.0,1.0
2018-09-14,45.41,45.45,45.23,45.45,6562,40.8901977632291,40.9262164355597,40.7281137377418,40.9262164355597,7287.33134834485,0.0,1.0
2018-09-17,45.64,45.8,45.56,45.8,4444,41.0973051291297,41.2413798184518,41.0252677844686,41.2413798184518,4935.21799939721,0.0,1.0
2018-09-18,45.91,45.92,45.77,45.92,4880,41.3404311673607,41.3494358354434,41.2143658142039,41.3494358354434,5419.41130446858,0.0,1.0
2018-09-19,46.09,46.13,45.97,45.98,3414,41.5025151928481,41.5385338651786,41.3944591758565,41.4034638439391,3791.36684292126,0.0,1.0
2018-09-20,46.58,46.58,46.28,46.3,4707,41.943743928897,41.943743928897,41.6736038864181,41.6916132225833,5227.28873158476,0.0,1.0
2018-09-21,46.15,46.15,45.97,46.13,5090,41.5565432013439,41.5565432013439,41.3944591758565,41.5385338651786,5652.62367617727,0.0,1.0
2018-09-24,45.72,45.76,45.64,45.66,2668,41.1693424737907,41.2053611461212,41.0973051291297,41.1153144652949,2962.90765580373,0.0,1.0
2018-09-25,45.48,45.64,45.48,45.64,8848,40.9532304398076,41.0973051291297,40.9532304398076,41.0973051291297,9826.01459465942,0.0,1.0
2018-09-26,45.76,46.18,45.48,45.48,3948,41.2053611461212,41.5835572055918,40.9532304398076,40.9532304398076,4384.39258812336,0.0,1.0
2018-09-27,45.38,45.81,45.38,45.46,6094,40.8631837589813,41.2503844865344,40.8631837589813,40.9352211036423,6767.60091996547,0.0,1.0
2018-09-28,45.07,45.23,44.87,45.07,14694,40.5840390484197,40.7281137377418,40.4039456867671,40.5840390484197,16318.202808988,0.0,1.0
2018-10-01,44.7,44.89,44.7,44.89,5120,40.2508663293623,40.4219550229323,40.2508663293623,40.4219550229323,5685.93972927852,0.0,1.0
2018-10-02,44.42,45.38,44.42,44.61,26618,39.9987356230486,40.8631837589813,39.9987356230486,40.1698243166186,29560.223381628,0.0,1.0
2018-10-03,44.69,44.87,44.63,44.75,7156,40.2418616612797,40.4039456867671,40.1878336527839,40.2958896697755,7946.98919974942,0.0,1.0
2018-10-04,44.17,44.57,44.03,44.57,2993,39.7736189209829,40.1338056442881,39.647553567826,40.1338056442881,3323.8315644005,0.0,1.0
2018-10-05,44.18,44.18,44.0,44.09,3906,39.7826235890655,39.7826235890655,39.6205395635781,39.7015815763218,4337.75011378161,0.0,1.0
2018-10-08,43.81,43.85,43.53,43.61,3354,39.4494508700081,39.4854695423387,39.1973201636944,39.2693575083555,3724.73473671878,0.0,1.0
2018-10-09,43.36,43.37,42.92,43.18,10719,39.0442408062897,39.0532454743723,38.6480354106539,38.8821567808023,11903.8257730735,0.0,1.0
2018-10-10,42.0,42.78,42.0,42.78,7282,37.8196059470518,38.5219700574971,37.8196059470518,38.5219700574971,8086.91662277464,0.0,1.0
2018-10-11,41.42,41.96,41.4,41.89,7466,37.2973351982592,37.7835872747213,37.279325862094,37.7205545981429,8291.25508179559,0.0,1.0
2018-10-12,42.21,42.39,41.98,42.05,4453,38.0087039767871,38.1707880022745,37.8015966108866,37.864629287465,4945.21281532758,0.0,1.0
2018-10-15,42.1,42.31,42.02,42.3,2902,37.9096526278782,38.0987506576134,37.8376152832171,38.0897459895308,3222.7728699934,0.0,1.0
2018-10-16,43.15,43.66,42.75,42.75,3707,38.8551427765545,39.3143808487687,38.4949560532492,38.4949560532492,4116.75362821004,0.0,1.0
2018-10-17,42.4,42.63,42.38,42.63,2328,38.1797926703571,38.3869000362576,38.1617833341918,38.3869000362576,2585.32572065632,0.0,1.0
2018-10-18,41.37,41.88,41.35,41.82,1864,37.2523118578461,37.7115499300603,37.2343025216808,37.6575219215645,2070.03743269046,0.0,1.0
2018-10-19,41.09,41.3,41.05,41.13,6535,37.0001811515324,37.1892791812676,36.9641624792019,37.0361998238629,7257.34690055373,0.0,1.0
2018-10-22,40.96,41.28,40.96,41.28,23321,36.8831204664582,37.1712698451024,36.8831204664582,37.1712698451024,25898.7891458016,0.0,1.0
2018-10-23,40.63,40.83,40.37,40.39,5520,36.5859664197313,36.766059781384,36.3518450495829,36.3698543857482,6130.15377062841,0.0,1.0
2018-10-24,39.62,40.58,39.59,40.5,10336,35.6764949433856,36.5409430793182,35.6494809391377,36.4689057346571,11478.490828481,0.0,1.0
2018-10-25,40.29,40.35,40.11,40.11,10711,36.2798077049219,36.3338357134177,36.1177236794345,36.1177236794345,11894.9414922465,0.0,1.0
2018-10-26,40.25,40.42,39.93,40.21,10365,36.2437890325914,36.3968683899961,35.9556396539471,36.2077703602608,11510.6963464788,0.0,1.0
2018-10-29,40.56,41.07,40.56,40.68,7328,36.5229337431529,36.9821718153671,36.5229337431529,36.6309897601445,8138.00123752988,0.0,1.0
2018-10-30,41.12,41.23,40.92,40.92,3403,37.0271951557803,37.1262465046892,36.8471017941277,36.8471017941277,3779.15095678413,0.0,1.0
2018-10-31,41.21,41.29,41.06,41.14,8392,37.108237168524,37.180274513185,36.9731671472845,37.0452044919455,9319.61058752055,0.0,1.0
2018-11-01,42.01,42.14,41.57,41.74,39778,37.8286106151345,37.9456713002087,37.4324052194987,37.5854845769034,44174.8653420392,0.0,1.0
2018-11-02,42.02,42.16,41.75,42.05,5432,37.8376152832171,37.9636806363739,37.5944892449861,37.864629287465,6032.42668153142,0.0,1.0
2018-11-05,41.92,41.99,41.75,41.91,7966,37.7475686023908,37.8106012789692,37.5944892449861,37.7385639343082,8846.52263348294,0.0,1.0
2018-11-06,41.76,41.89,41.4,41.4,10124,37.6034939130687,37.7205545981429,37.279325862094,37.279325862094,11243.0573865656,0.0,1.0
2018-11-07,42.64,42.71,42.23,42.36,7320,38.3959047043403,38.4589373809187,38.0267133129524,38.1437739980266,8129.11695670286,0.0,1.0
2018-11-08,41.72,42.44,41.65,42.28,5823,37.5674752407382,38.2158113426876,37.5044425641597,38.0717366533655,6466.64590695093,0.0,1.0
2018-11-09,41.58,41.65,40.96,41.49,16449,37.4414098875813,37.5044425641597,36.8831204664582,37.3603678748376,18267.1919154106,0.0,1.0
2018-11-12,40.7,41.0,40.63,41.0,7035,36.6489990963098,36.9191391387887,36.5859664197313,36.9191391387887,7812.61445224107,0.0,1.0
2018-11-13,40.91,41.11,40.77,40.77,2412,36.838097126045,37.0181904876977,36.7120317728882,36.7120317728882,2678.6106693398,0.0,1.0
2018-11-14,41.51,41.61,41.3,41.4,5845,37.3783772110029,37.4684238918292,37.1892791812676,37.279325862094,6491.07767922518,0.0,1.0
2018-11-15,40.36,40.36,40.1,40.31,4778,36.3428403815003,36.3428403815003,36.1087190113519,36.2978170410871,5306.13672392436,0.0,1.0
2018-11-16,40.55,40.55,40.14,40.2,6203,36.5139290750703,36.5139290750703,36.1447376836824,36.1987656921782,6888.64924623332,0.0,1.0
2018-11-19,39.97,40.42,39.84,40.42,5107,35.9916583262777,36.3968683899961,35.8745976412035,36.3968683899961,5671.50277293464,0.0,1.0
2018-11-20,39.2,39.42,39.1,39.29,6537,35.2982988839151,35.4964015817329,35.2082522030887,35.3793408966587,7259.56797076047,0.0,1.0
2018-11-21,39.69,39.84,39.68,39.71,2761,35.739527619964,35.8745976412035,35.7305229518814,35.7575369561293,3066.18742041757,0.0,1.0
2018-11-23,39.7,39.75,39.38,39.38,4302,35.7485322880466,35.7935556284598,35.4603829094024,35.4603829094024,4777.522014718,0.0,1.0
2018-11-26,39.99,39.99,39.57,39.94,13087,36.0096676624429,36.0096676624429,35.6314716029724,35.9646443220298,14533.5728978648,0.0,1.0
2018-11-27,39.57,39.59,39.32,39.38,9311,35.6314716029724,35.6494809391377,35.4063549009066,35.4603829094024,10340.1923475219,0.0,1.0
2018-11-28,40.14,40.14,39.31,39.4,9560,36.1447376836824,36.1447376836824,35.397350232824,35.4783922455677,10616.7155882622,0.0,1.0
2018-11-29,39.91,40.1,39.72,39.94,7441,35.9376303177819,36.1087190113519,35.7665416242119,35.9646443220298,8263.49170421121,0.0,1.0
2018-11-30,39.55,39.63,39.47,39.5,2982,35.6134622668072,35.6854996114682,35.5414249221461,35.568438926394,3311.61567826338,0.0,1.0
2018-12-03,40.07,40.31,40.05,40.1,27632,36.081705007104,36.2978170410871,36.0636956709387,36.1087190113519,30686.30597645,0.0,1.0
2018-12-04,38.38,39.42,38.33,39.42,8111,34.5599161011393,35.4964015817329,34.5148927607261,35.4964015817329,9007.55022347226,0.0,1.0
2018-12-06,38.47,38.66,37.7563,37.9,23298,34.640958113883,34.812046807453,33.9982949528256,34.127692033173,25873.246838424,0.0,1.0
2018-12-07,38.04,38.48,37.94,38.39,15014,34.2537573863298,34.6499627819656,34.1637107055035,34.5689207692219,16673.5740420679,0.0,1.0
2018-12-10,37.59,37.8,37.15,37.8,10058,33.8485473226114,34.0376453523467,33.4523419269756,34.0376453523467,11169.7620697428,0.0,1.0
2018-12-11,37.54,37.68,37.35,37.68,3502,33.8035239821982,33.9295893353551,33.6324352886283,33.9295893353551,3889.09393201824,0.0,1.0
2018-12-12,37.91,38.05,37.79,37.87,15395,34.1366967012556,34.2627620544124,34.028640684264,34.1006780289251,17096.6879164537,0.0,1.0
2018-12-13,37.91,38.11,37.78,38.07,8820,34.1366967012556,34.3167900629082,34.0196360161814,34.2807713905777,9794.91961176494,0.0,1.0
2018-12-14,37.25,37.5,37.16,37.43,9463,33.5423886078019,33.7675053098677,33.4613465950583,33.7044726332893,10508.9936832349,0.0,1.0
2018-12-17,37.07,37.4,36.95,37.4,10018,33.3803045823146,33.6774586290414,33.272248565323,33.6774586290414,11125.3406656078,0.0,1.0
2018-12-18,36.99,37.16,36.86,37.16,9302,33.4189057934512,33.5724936275925,33.3014562732255,33.5724936275925,10295.9977842071,0.122868,1.0
2018-12-19,36.8324,37.36,36.6247,37.19,7480,33.2765208366237,33.7531851971705,33.088872641617,33.5995973630292,8279.30159383674,0.0,1.0
2018-12-20,36.62,37.0,36.6,36.82,32166,33.0846263897319,33.4279403719301,33.0665572327741,33.2653179593099,35603.2105705016,0.0,1.0
2018-12-21,36.22,36.75,36.2,36.72,14214,32.7232432505759,33.2020759099576,32.7051740936181,33.1749721745209,15732.8867452935,0.0,1.0
2018-12-24,36.16,37.11,36.06,36.54,14590,32.6690357797025,33.527320735198,32.5786899949135,33.0123497619007,16149.065541989,0.0,1.0
2018-12-26,37.37,37.68,36.06,36.06,29192,33.7622197756494,34.0422917084953,32.5786899949135,32.5786899949135,32311.4133860002,0.0,1.0
2018-12-27,36.8,36.93,36.23,36.46,58894,33.2472488023521,33.3646983225778,32.7322778290548,32.9400731340695,65187.3246079439,0.0,1.0
2018-12-28,37.1,37.1974,37.03,37.03,10254,33.5182861567191,33.6062829511036,33.4550441073668,33.4550441073668,11349.7270779682,0.0,1.0
2018-12-31,37.0059,37.69,36.8001,37.04,22347,33.4332707732326,34.0513262869742,33.2473391481369,33.4640786858457,24734.9669408382,0.0,1.0
2019-01-02,37.0921,37.34,37.0921,37.16,7381,33.5111488397208,33.7351160402127,33.5111488397208,33.5724936275925,8169.72260215359,0.0,1.0
2019-01-03,37.18,37.36,37.06,37.34,3738,33.5905627845503,33.7531851971705,33.4821478428035,33.7351160402127,4137.43707991466,0.0,1.0
2019-01-04,38.48,38.55,38.02,38.06,5767,34.7650579868073,34.8283000361596,34.3494673767779,34.3856056906935,6383.25298016797,0.0,1.0
2019-01-07,38.77,38.77,38.6,38.67,12855,35.0270607626954,35.0270607626954,34.8734729285541,34.9367149779064,14228.6660412796,0.0,1.0
2019-01-08,38.94,39.01,38.76,39.01,3283,35.1806485968367,35.243890646189,35.0180261842165,35.243890646189,3633.81646157299,0.0,1.0
2019-01-09,39.6,39.61,39.39,39.39,4314,35.7769307764441,35.785965354923,35.5872046283872,35.5872046283872,4774.98757698017,0.0,1.0
2019-01-10,39.51,39.51,39.35,39.36,1941,35.695619570134,35.695619570134,35.5510663144716,35.5601008929505,2148.41235209052,0.0,1.0
2019-01-11,39.26,39.39,39.08,39.39,7836,35.4697551081615,35.5872046283872,35.3071326955413,35.5872046283872,8673.34322049527,0.0,1.0
2019-01-14,39.09,39.2,39.09,39.2,4244,35.3161672740202,35.4155476372881,35.3161672740202,35.4155476372881,4697.50748185068,0.0,1.0
2019-01-15,38.73,38.78,38.68,38.77,3400,34.9909224487798,35.0360953411743,34.9457495563853,35.0270607626954,3763.31890628942,0.0,1.0
2019-01-16,39.18,39.2,39.05,39.06,6208,35.3974784803303,35.4155476372881,35.2800289601046,35.2890635385835,6871.37757948375,0.0,1.0
2019-01-17,39.17,39.36,39.09,39.13,10702,35.3884439018514,35.5601008929505,35.3161672740202,35.3523055879358,11845.5996867969,0.0,1.0
2019-01-18,39.75,39.79,39.61,39.79,4104,35.9124494536276,35.9485877675432,35.785965354923,35.9485877675432,4542.5472915917,0.0,1.0
2019-01-22,39.382,39.68,39.2773,39.59,15501,35.5799769656041,35.8492074042753,35.48538492893,35.7678961979652,17157.4136371742,0.0,1.0
2019-01-23,39.77,40.1,39.77,40.06,2386,35.9305186105854,36.2286597003891,35.9305186105854,36.1925213864735,2640.96438541369,0.0,1.0
2019-01-24,39.46,39.61,39.31,39.61,8290,35.6504466777395,35.785965354923,35.514928000556,35.785965354923,9175.85698033509,0.0,1.0
2019-01-25,40.07,40.11,39.97,40.06,5324,36.2015559649524,36.237694278868,36.1112101801634,36.1925213864735,5892.9146638485,0.0,1.0
2019-01-28,40.11,40.33,40.05,40.22,12833,36.237694278868,36.4364550054038,36.1834868079946,36.3370746421359,14204.3151542389,0.0,1.0
2019-01-29,40.3,40.42,40.19,40.35,7251,36.4093512699671,36.5177662117139,36.3099709066992,36.4545241623616,8025.83099691312,0.0,1.0
2019-01-30,40.68,40.68,40.05,40.09,3938,36.7526652521653,36.7526652521653,36.1834868079946,36.2196251219102,4358.80878028463,0.0,1.0
2019-01-31,39.94,40.09,39.86,40.06,36683,36.0841064447267,36.2196251219102,36.0118298168955,36.1925213864735,40602.8904233573,0.0,1.0
2019-02-01,40.42,40.67,40.06,40.23,8678,36.5177662117139,36.7436306736864,36.1925213864735,36.3461092206148,9605.31807905283,0.0,1.0
2019-02-04,40.23,40.25,40.01,40.02,1183,36.3461092206148,36.3641783775726,36.147348494079,36.1563830725579,1309.41360768835,0.0,1.0
2019-02-05,40.59,40.59,40.16,40.47,156128,36.6713540458552,36.6713540458552,36.2828671712625,36.5629391041084,172811.60417681,0.0,1.0
2019-02-06,40.55,40.82,40.52,40.72,4561,36.6352157319396,36.8791493508699,36.6081119965029,36.7888035660809,5048.38162693707,0.0,1.0
2019-02-07,39.9,40.18,39.75,40.18,2926,36.0479681308111,36.3009363282203,35.9124494536276,36.3009363282203,3238.6679764126,0.0,1.0
2019-02-08,39.77,39.77,39.7,39.7,1375,35.9305186105854,35.9305186105854,35.8672765612331,35.8672765612331,1521.93044004352,0.0,1.0
2019-02-11,39.8,39.95,39.53,39.87,11512,35.9576223460221,36.0931410232056,35.7136887270918,36.0208643953744,12742.1550732952,0.0,1.0
2019-02-12,40.11,40.18,39.93,40.07,19449,36.237694278868,36.3009363282203,36.0750718662478,36.2015559649524,21527.2910024773,0.0,1.0
2019-02-13,40.3,40.54,40.3,40.47,15959,36.4093512699671,36.6261811534607,36.4093512699671,36.5629391041084,17664.3548310214,0.0,1.0
2019-02-14,40.19,40.22,40.07,40.15,1764,36.3099709066992,36.3370746421359,36.2015559649524,36.2738325927836,1952.4983972631,0.0,1.0
2019-02-15,40.22,40.22,40.17,40.21,1472,36.3370746421359,36.3370746421359,36.2919017497414,36.328040063657,1629.29571472295,0.0,1.0
2019-02-19,40.6412,40.77,40.49,40.4976,2690,36.7176110876672,36.8339764584754,36.5810082610662,36.5878745407102,2977.44936997604,0.0,1.0
2019-02-20,40.88,41.14,40.88,40.97,7675,36.9333568217433,37.1682558621947,36.9333568217433,37.0146680280534,8495.13900169745,0.0,1.0
2019-02-21,40.88,40.9961,40.88,40.93,9819,36.9333568217433,37.0382482778833,36.9333568217433,36.9785297141378,10868.2436296635,0.0,1.0
2019-02-22,40.88,41.02,40.88,41.02,2741,36.9333568217433,37.0598409204479,36.9333568217433,37.0598409204479,3033.89915357038,0.0,1.0
2019-02-25,40.76,40.91,40.74,40.88,2838,36.8249418799965,36.96046055718,36.8068727230387,36.9333568217433,3141.26442824982,0.0,1.0
2019-02-26,41.2,41.4,41.03,41.06,17191,37.2224633330681,37.4031549026461,37.0688754989268,37.0959792343635,19028.0045053004,0.0,1.0
2019-02-27,41.15,41.19,40.96,41.05,35192,37.1772904406736,37.2134287545892,37.0056334495745,37.0869446558846,38952.5643970992,0.0,1.0
2019-02-28,41.49,41.87,41.41,41.45,13918,37.4844661089562,37.8277800911544,37.412189481125,37.4483277950406,15405.2566287459,0.0,1.0
2019-03-01,41.89,41.96,41.76,41.9,3080,37.8458492481122,37.9090912974645,37.7283997278865,37.8548838265911,3409.12418569748,0.0,1.0
2019-03-04,41.82,41.99,41.73,41.91,10595,37.7826071987599,37.9361950329012,37.7012959924498,37.86391840507,11727.165827099,0.0,1.0
2019-03-05,41.92,42.04,41.84,41.99,4945,37.8729529835489,37.9813679252957,37.8006763557177,37.9361950329012,5473.41529164741,0.0,1.0
2019-03-06,41.74,42.02,41.74,42.02,5421,37.7103305709287,37.9632987683379,37.7103305709287,37.9632987683379,6000.27993852793,0.0,1.0
2019-03-07,40.72,41.13,40.66,41.13,41448,36.7888035660809,37.1592212837158,36.7345960952075,37.1592212837158,45877.0711846718,0.0,1.0
2019-03-08,40.74,40.79,40.49,40.49,5286,36.8068727230387,36.8520456154332,36.5810082610662,36.5810082610662,5850.8540407782,0.0,1.0
2019-03-11,41.12,41.12,40.14,40.6,4834,37.1501867052369,37.1501867052369,36.2647980143047,36.6803886243341,5350.55399794208,0.0,1.0
2019-03-12,41.38,41.4,41.29,41.29,2169,37.3850857456883,37.4031549026461,37.3037745393782,37.3037745393782,2400.77609051228,0.0,1.0
2019-03-13,41.82,41.96,41.52,41.55,18203,37.7826071987599,37.9090912974645,37.5115698443929,37.5386735798296,20148.1453091725,0.0,1.0
2019-03-14,41.9,42.0,41.84,41.98,39675,37.8548838265911,37.9452296113801,37.8006763557177,37.9271604544223,43914.611060892,0.0,1.0
2019-03-15,42.3207,42.33,42.196,42.196,4565,38.2349685431984,38.2433707011838,38.1223073495665,38.1223073495665,5052.80906094448,0.0,1.0
2019-03-18,42.45,42.6,42.39,42.59,23550,38.3517856429306,38.4873043201141,38.2975781720572,38.4782697416352,26066.5177185635,0.0,1.0
2019-03-19,42.44,42.6,42.44,42.58,2354,38.3427510644517,38.4873043201141,38.3427510644517,38.4692351631563,2605.5449133545,0.0,1.0
2019-03-20,42.6,42.75,41.69,42.34,9441,38.4873043201141,38.6228229972976,37.6651576785342,38.2524052796627,10449.8511159642,0.0,1.0
2019-03-21,42.12,42.12,41.9,42.01,10289,38.0536445531269,38.0536445531269,37.8548838265911,37.954264189859,11388.4671255329,0.0,1.0
2019-03-22,40.98,41.51,40.98,41.46,4533,37.0237026065323,37.502535265914,37.0237026065323,37.4573623735195,5017.38958888528,0.0,1.0
2019-03-25,40.95,41.2,40.87,41.2,15405,36.9965988710956,37.2224633330681,36.9243222432644,37.2224633330681,17051.1552209966,0.0,1.0
2019-03-26,41.01,41.17,40.96,41.08,3240,37.050806341969,37.1953595976314,37.0056334495745,37.1140483913213,3586.22154599345,0.0,1.0
2019-03-27,41.2,41.26,40.99,41.18,5826,37.2224633330681,37.2766708039415,37.0327371850112,37.2043941761103,6448.55763177711,0.0,1.0
2019-03-28,41.16,41.24,41.05,41.06,1366,37.1863250191525,37.2586016469837,37.0869446558846,37.0959792343635,1511.96871352687,0.0,1.0
2019-03-29,41.63,41.69,41.48,41.53,4236,37.6109502076608,37.6651576785342,37.4754315304773,37.5206044228718,4688.65261383588,0.0,1.0
2019-04-01,42.0,42.15,41.85,41.85,30625,37.9452296113801,38.0807482885636,37.8097109341966,37.8097109341966,33897.5416191511,0.0,1.0
2019-04-02,42.08,42.08,41.79,41.79,1362,38.0175062392113,38.0175062392113,37.7555034633232,37.7555034633232,1507.54127951947,0.0,1.0
2019-04-03,42.73,42.73,42.62,42.7,944,38.6047538403398,38.6047538403398,38.5053734770719,38.5776501049031,1044.87442574624,0.0,1.0
2019-04-04,42.61,42.63,42.37,42.38,5947,38.496338898593,38.5144080555508,38.2795090150994,38.2885435935783,6582.48751050094,0.0,1.0
2019-04-05,42.92,42.99,42.9,42.9,1425,38.7764108314389,38.8396528807912,38.7583416744811,38.7583416744811,1577.27336513601,0.0,1.0
2019-04-08,42.64,42.8,42.64,42.8,7596,38.5234426340297,38.6679958896921,38.5234426340297,38.6679958896921,8407.69718005131,0.0,1.0
2019-04-09,42.32,42.45,42.12,42.12,2187,38.2343361227049,38.3517856429306,38.0536445531269,38.0536445531269,2420.69954354558,0.0,1.0
2019-04-10,42.24,42.29,42.06,42.12,41128,38.1620594948737,38.2072323872682,37.9994370822535,38.0536445531269,45522.8764640798,0.0,1.0
2019-04-11,42.51,42.68,42.4,42.66,3948,38.405993113804,38.5595809479453,38.3066127505361,38.5415117909875,4369.87736530313,0.0,1.0
2019-04-12,43.01,43.08,43.01,43.08,2715,38.857722037749,38.9209640871013,38.857722037749,38.9209640871013,3005.12083252229,0.0,1.0
2019-04-15,43.28,43.33,43.08,43.28,17678,39.1016556566793,39.1468285490738,38.9209640871013,39.1016556566793,19567.0445957013,0.0,1.0
2019-04-16,43.4621,43.5344,43.4301,43.5344,3733,39.2661753307801,39.3314953331825,39.2372646796476,39.3314953331825,4131.90278740541,0.0,1.0
2019-04-17,43.59,43.63,43.53,43.61,2779,39.3817275895252,39.4178659034408,39.3275201186518,39.399796746483,3075.95977664068,0.0,1.0
2019-04-18,43.62,43.69,43.51,43.55,4639,39.4088313249619,39.4720733743142,39.309450961694,39.3455892756096,5134.71659008136,0.0,1.0
2019-04-22,43.73,43.85,43.52,43.72,47841,39.5082116882298,39.6166266299766,39.3184855401729,39.4991771097509,52953.2175869977,0.0,1.0
2019-04-23,43.52,43.59,43.34,43.41,40560,39.3184855401729,39.3817275895252,39.1558631275527,39.219105176905,44894.1808350291,0.0,1.0
2019-04-24,42.99,43.33,42.91,43.32,29022,38.8396528807912,39.1468285490738,38.76737625296,39.1377939705949,32123.2474406858,0.0,1.0
2019-04-25,42.47,42.63,42.3,42.62,19811,38.3698547998884,38.5144080555508,38.2162669657471,38.5053734770719,21927.973780147,0.0,1.0
2019-04-26,42.585,42.66,42.49,42.56,15516,38.4737524523958,38.5415117909875,38.3879239568462,38.4511660061985,17174.0165147019,0.0,1.0
2019-04-29,43.05,43.05,42.76,42.78,7340,38.8938603516646,38.8938603516646,38.6318575757765,38.6499267327343,8124.34140357776,0.0,1.0
2019-04-30,43.23,43.3,43.03,43.26,31306,39.0564827642848,39.1197248136371,38.8757911947068,39.0835864997215,34651.3122589108,0.0,1.0
2019-05-01,43.22,43.81,42.96,43.73,41521,39.0474481858059,39.580488316061,38.8125491453545,39.5082116882298,45957.8718553068,0.0,1.0
2019-05-02,43.4,43.49,43.13,43.48,18906,39.2100705984261,39.2913818047362,38.9661369794958,39.2823472262573,20926.2668359729,0.0,1.0
2019-05-03,43.59,43.69,43.37,43.4,6424,39.3817275895252,39.4720733743142,39.1829668629894,39.2100705984261,7110.45901588331,0.0,1.0
2019-05-06,43.39,43.49,43.22,43.31,1767,39.2010360199472,39.2913818047362,39.0474481858059,39.128759392116,1955.81897276865,0.0,1.0
2019-05-07,42.82,43.09,42.77,42.99,4686,38.6860650466499,38.9299986655802,38.6408921542554,38.8396528807912,5186.73893966831,0.0,1.0
2019-05-08,42.88,43.02,42.86,42.86,2747,38.7402725175233,38.8667566162279,38.7222033605655,38.7222033605655,3040.54030458148,0.0,1.0
2019-05-09,42.76,42.83,42.42,42.65,5588,38.6318575757765,38.6950996251288,38.3246819074939,38.5324772125086,6185.12530833685,0.0,1.0
2019-05-10,42.95,42.95,42.48,42.66,1635,38.8035145668756,38.8035145668756,38.3788893783673,38.5415117909875,1809.71365052447,0.0,1.0
2019-05-13,41.98,42.07,41.97,41.97,736,37.9271604544223,38.0084716607324,37.9181258759434,37.9181258759434,814.647857361475,0.0,1.0
2019-05-14,42.28,42.34,42.27,42.34,1704,38.1981978087893,38.2524052796627,38.1891632303104,38.2524052796627,1886.08688715211,0.0,1.0
2019-05-15,42.51,42.51,42.37,42.39,1610,38.405993113804,38.405993113804,38.2795090150994,38.2975781720572,1782.04218797823,0.0,1.0
2019-05-16,42.69,42.83,42.56,42.56,2274,38.5686155264242,38.6950996251288,38.4511660061985,38.4511660061985,2516.99623320651,0.0,1.0
2019-05-17,42.36,42.47,42.23,42.23,1383,38.2704744366205,38.3698547998884,38.1530249163948,38.1530249163948,1530.78530805832,0.0,1.0
2019-05-20,42.28,42.3,42.14,42.15,2668,38.1981978087893,38.2162669657471,38.0717137100847,38.0807482885636,2953.09848293535,0.0,1.0
2019-05-21,42.18,42.25,42.17,42.24,1276,38.1078520240003,38.1710940733526,38.0988174455214,38.1620594948737,1412.35144836038,0.0,1.0
2019-05-22,42.15,42.24,42.0,42.21,5713,38.0807482885636,38.1620594948737,37.9452296113801,38.134955759437,6323.48262106808,0.0,1.0
2019-05-23,41.57,41.74,41.36,41.56,16993,37.5567427367874,37.7103305709287,37.3670165887305,37.5477081583085,18808.8465219342,0.0,1.0
2019-05-24,41.8,41.92,41.69,41.89,3640,37.7645380418021,37.8729529835489,37.6651576785342,37.8458492481122,4028.96494673338,0.0,1.0
2019-05-28,41.44,41.69,41.44,41.68,6233,37.4392932165617,37.6651576785342,37.4392932165617,37.6561231000553,6899.04904202999,0.0,1.0
2019-05-29,40.81,40.92,40.6,40.92,13035,36.870114772391,36.9694951356589,36.6803886243341,36.9694951356589,14427.9005716125,0.0,1.0
2019-05-30,41.29,41.29,41.1,41.21,10337,37.3037745393782,37.3037745393782,37.1321175482791,37.231497911547,11441.5963336217,0.0,1.0
2019-05-31,41.24,41.24,40.9,41.0,9523,37.2586016469837,37.2586016469837,36.9514259787011,37.0417717634901,10540.6135131159,0.0,1.0
2019-06-03,41.41,41.7,41.01,41.01,110049,37.412189481125,37.6741922570131,37.050806341969,37.050806341969,121808.671270072,0.0,1.0
2019-06-04,42.02,42.06,41.79,41.9,13281,37.9632987683379,37.9994370822535,37.7555034633232,37.8548838265911,14700.1877630676,0.0,1.0
2019-06-05,42.05,42.16,41.97,42.09,13379,37.9904025037746,38.0897828670425,37.9181258759434,38.0265408176902,14808.6598962489,0.0,1.0
2019-06-06,42.05,42.12,41.99,42.1,2038,37.9904025037746,38.0536445531269,37.9361950329012,38.0355753961691,2255.77762676995,0.0,1.0
2019-06-07,42.4048,42.48,42.17,42.17,3476,38.310949348206,38.3788893783673,38.0988174455214,38.0988174455214,3847.44015243001,0.0,1.0
2019-06-10,42.85,42.92,42.26,42.26,51964,38.7131687820866,38.7764108314389,38.1801286518315,38.1801286518315,57516.7951901246,0.0,1.0
2019-06-11,42.59,42.85,42.52,42.75,28307,38.4782697416352,38.7131687820866,38.4150276922829,38.6228229972976,31331.8436118632,0.0,1.0
2019-06-12,42.13,42.29,42.07,42.2,4656,38.0626791316058,38.2072323872682,38.0084716607324,38.1259211809581,5153.53318461281,0.0,1.0
2019-06-13,42.27,42.33,42.14,42.28,5279,38.1891632303104,38.2433707011838,38.0717137100847,38.1981978087893,5843.10603126526,0.0,1.0
2019-06-14,41.93,42.02,41.87,41.91,3563,37.8819875620278,37.9632987683379,37.8277800911544,37.86391840507,3943.73684209095,0.0,1.0
2019-06-17,41.22,41.42,41.14,41.2,6107,37.7387443202448,37.9218532203916,37.6655007601861,37.7204334302302,6670.34753101099,0.55145,1.0
2019-06-18,41.34,41.57,41.32,41.38,35924,37.8486096603329,38.0591848955017,37.8302987703182,37.8852314403622,39237.8524159225,0.0,1.0
2019-06-19,41.9327,42.1,41.5215,41.62,31275,38.3912528859178,38.5444234808905,38.0147809872161,38.1049621205383,34159.9998415537,0.0,1.0
2019-06-20,42.0449,42.31,42.015,42.31,6275,38.4939769789001,38.7366878260446,38.4666021983282,38.7366878260446,6853.84489227017,0.0,1.0
2019-06-21,41.84,41.87,41.64,41.8,16404,38.3063819106998,38.3338482457218,38.123273010553,38.2697601306704,17917.2066315219,0.0,1.0
2019-06-24,41.65,41.87,41.5,41.57,9530,38.1324284555604,38.3338482457218,37.9950967804503,38.0591848955017,10409.1062666669,0.0,1.0
2019-06-25,41.48,41.8,41.42,41.71,23342,37.9767858904356,38.2697601306704,37.9218532203916,38.1873611256044,25495.2107530471,0.0,1.0
2019-06-26,41.64,41.76,41.54,41.67,3783,38.123273010553,38.2331383506411,38.0317185604796,38.150739345575,4131.96736692559,0.0,1.0
2019-06-27,41.6,41.71,41.57,41.65,12366,38.0866512305237,38.1873611256044,38.0591848955017,38.1324284555604,13506.7164841136,0.0,1.0
2019-06-28,41.61,41.76,41.54,41.6,19914,38.095806675531,38.2331383506411,38.0317185604796,38.0866512305237,21750.9907864013,0.0,1.0
2019-07-01,41.88,42.07,41.8,42.01,10666,38.3430036907291,38.5169571458685,38.2697601306704,38.4620244758245,11649.8979475623,0.0,1.0
2019-07-02,41.92,42.08,41.92,41.97,2636,38.3796254707585,38.5261125908759,38.3796254707585,38.4254026957951,2879.16097785245,0.0,1.0
2019-07-03,42.46,42.46,42.21,42.21,7582,38.8740195011547,38.8740195011547,38.6451333759712,38.6451333759712,8281.41067301871,0.0,1.0
2019-07-05,42.15,42.34,42.09,42.2,5046,38.5902007059272,38.7641541610666,38.5352680358832,38.6359779309639,5511.47431496339,0.0,1.0
2019-07-08,42.02,42.02,41.78,41.8,2117,38.4711799208318,38.4711799208318,38.2514492406557,38.2697601306704,2312.28520110533,0.0,1.0
2019-07-09,41.92,41.96,41.52,41.52,5951,38.3796254707585,38.4162472507878,38.013407670465,38.013407670465,6499.95712412745,0.0,1.0
2019-07-10,41.9,42.15,41.84,42.15,3869,38.3613145807438,38.5902007059272,38.3063819106998,38.5902007059272,4225.90053995112,0.0,1.0
2019-07-11,42.05,42.05,41.71,41.71,11296,38.4986462558538,38.4986462558538,38.1873611256044,38.1873611256044,12338.0130522843,0.0,1.0
2019-07-12,42.43,42.52,42.11,42.28,58388,38.8465531661327,38.9289521711987,38.5535789258979,38.7092214910226,63774.0710071507,0.0,1.0
2019-07-15,42.39,42.69,42.39,42.69,915,38.8099313861033,39.0845947363234,38.8099313861033,39.0845947363234,999.405271143778,0.0,1.0
2019-07-16,42.48,42.48,42.24,42.24,4128,38.8923303911694,38.8923303911694,38.6725997109933,38.6725997109933,4508.79230522569,0.0,1.0
2019-07-17,42.09,42.42,42.09,42.42,6921,38.5352680358832,38.8373977211253,38.5352680358832,38.8373977211253,7559.43593615966,0.0,1.0
2019-07-18,42.24,42.28,41.12,41.6,7711,38.6725997109933,38.7092214910226,37.6471898701715,38.0866512305237,8422.31043255701,0.0,1.0
2019-07-19,41.9,42.14,41.87,41.97,3013,38.3613145807438,38.5810452609199,38.3338482457218,38.4254026957951,3290.93779448765,0.0,1.0
2019-07-22,41.93,41.98,41.93,41.98,2694,38.3887809157658,38.4345581408025,38.3887809157658,38.4345581408025,2942.51125733479,0.0,1.0
2019-07-23,42.07,42.15,41.86,42.15,3687,38.5169571458685,38.5902007059272,38.3246928007144,38.5902007059272,4027.11173192034,0.0,1.0
2019-07-24,42.14,42.14,41.99,42.09,6142,38.5810452609199,38.5810452609199,38.4437135858098,38.5352680358832,6708.57614793998,0.0,1.0
2019-07-25,42.23,42.34,42.1,42.34,2273,38.6634442659859,38.7641541610666,38.5444234808905,38.7641541610666,2482.67560798886,0.0,1.0
2019-07-26,42.21,42.36,42.13,42.24,72916,38.6451333759712,38.7824650510813,38.5718898159125,38.6725997109933,79642.2237712785,0.0,1.0
2019-07-29,41.88,41.95,41.88,41.95,2699,38.3430036907291,38.4070918057805,38.3430036907291,38.4070918057805,2947.97248832465,0.0,1.0
2019-07-30,41.15,41.41,40.98,41.21,42745,37.6746562051935,37.9126977753843,37.5190136400687,37.7295888752375,46688.063732285,0.0,1.0
2019-07-31,40.48,41.2,40.35,41.2,71098,37.0612413897019,37.7204334302302,36.9422206046065,37.7204334302302,77656.5201833664,0.0,1.0
2019-08-01,40.03,40.48,40.01,40.4,18190,36.6492463643717,37.0612413897019,36.630935474357,36.9879978296432,19867.9583410987,0.0,1.0
2019-08-02,40.02,40.18,39.67,39.89,4180,36.6400909193644,36.7865780394818,36.3196503441075,36.521070134269,4565.5891075202,0.0,1.0
2019-08-05,39.17,39.43,38.85,39.3,17140,35.8618780937407,36.0999196639314,35.5689038535059,35.9808988788361,18721.0998332288,0.0,1.0
2019-08-06,39.16,39.18,39.07,39.14,7151,35.8527226487333,35.871033538748,35.7703236436673,35.8344117587187,7810.65256169307,0.0,1.0
2019-08-07,39.32,39.32,39.04,39.09,20368,35.9992097688507,35.9992097688507,35.7428573086453,35.788634533682,22246.8705602803,0.0,1.0
2019-08-08,40.04,40.38,39.89,39.89,5614,36.658401809379,36.9696869396285,36.521070134269,36.521070134269,6131.87015541112,0.0,1.0
2019-08-09,40.06,40.17,39.82,39.88,12844,36.6767126993937,36.7774225944744,36.4569820192176,36.5119146892616,14028.8101667439,0.0,1.0
2019-08-12,39.61,39.87,39.58,39.76,2700,36.2647176740635,36.5027592442543,36.2372513390415,36.4020493491736,2949.06473452262,0.0,1.0
2019-08-13,39.91,40.0,39.59,39.6,25698,36.5393810242836,36.6217800293497,36.2464067840488,36.2555622290562,28068.5427954676,0.0,1.0
2019-08-14,39.04,39.6,39.04,39.42,12826,35.7428573086453,36.2555622290562,35.7428573086453,36.0907642189241,14009.1497351804,0.0,1.0
2019-08-15,38.76,38.87,38.68,38.87,5100,35.4865048484398,35.5872147435205,35.4132612883811,35.5872147435205,5570.45560965385,0.0,1.0
2019-08-16,39.255,39.32,38.92,38.92,8678,35.939699376303,35.9992097688507,35.6329919685572,35.6329919685572,9478.51250599532,0.0,1.0
2019-08-19,39.37,39.52,39.35,39.35,12545,36.0449869938874,36.1823186689975,36.0266761038727,36.0266761038727,13702.2285535505,0.0,1.0
2019-08-20,38.85,39.09,38.83,39.09,5913,35.5689038535059,35.788634533682,35.5505929634912,35.788634533682,6458.45176860454,0.0,1.0
2019-08-21,39.54,39.58,39.23,39.45,7923,36.2006295590122,36.2372513390415,35.9168107637847,36.1182305539461,8653.86662652693,0.0,1.0
2019-08-22,39.37,39.43,39.21,39.33,5871,36.0449869938874,36.0999196639314,35.89849987377,36.0083652138581,6412.57742828975,0.0,1.0
2019-08-23,39.15,39.51,39.15,39.18,10166,35.843567203726,36.1731632239901,35.843567203726,35.871033538748,11103.7748485767,0.0,1.0
2019-08-26,39.25,39.32,39.17,39.32,8249,35.9351216537994,35.9992097688507,35.8618780937407,35.9992097688507,9009.93888706559,0.0,1.0
2019-08-27,39.42,39.49,39.36,39.38,3385,36.0907642189241,36.1548523339755,36.0358315488801,36.0541424388948,3697.25338013299,0.0,1.0
2019-08-28,39.11,39.13,39.11,39.13,954,35.8069454236966,35.8252563137113,35.8069454236966,35.8252563137113,1042.00287286466,0.0,1.0
2019-08-29,39.35,39.42,39.26,39.35,3556,36.0266761038727,36.0907642189241,35.9442770988067,36.0266761038727,3884.0274799861,0.0,1.0
2019-08-30,39.59,39.73,39.49,39.73,6220,36.2464067840488,36.3745830141516,36.1548523339755,36.3745830141516,6793.77135138175,0.0,1.0
2019-09-03,39.42,39.5,39.22,39.23,4253,36.0907642189241,36.1640077789828,35.9076553187774,35.9168107637847,4645.32307997212,0.0,1.0
2019-09-04,40.15,40.21,40.03,40.1,2869,36.7591117044597,36.8140443745038,36.6492463643717,36.7133344794231,3133.65434197978,0.0,1.0
2019-09-05,40.66,40.83,40.62,40.79,2439,37.2260393998339,37.3816819649587,37.1894176198046,37.3450601849293,2663.98847685211,0.0,1.0
2019-09-06,40.81,41.0,40.81,40.88,4320,37.363371074944,37.5373245300834,37.363371074944,37.4274591899954,4718.5035752362,0.0,1.0
2019-09-09,40.71,40.76,40.65,40.76,15775,37.2718166248706,37.3175938499073,37.2168839548266,37.3175938499073,17230.1837729979,0.0,1.0
2019-09-10,41.0,41.1,40.77,40.81,8156,37.5373245300834,37.6288789801568,37.3267492949147,37.363371074944,8908.35999065427,0.0,1.0
2019-09-11,41.46,41.47,41.33,41.41,1097,37.9584750004209,37.9676304454283,37.8394542153256,37.9126977753843,1198.19407917456,0.0,1.0
2019-09-12,41.52,41.52,41.2,41.29,2839,38.013407670465,38.013407670465,37.7204334302302,37.8028324352962,3100.88695604064,0.0,1.0
2019-09-13,41.74,41.86,41.64,41.68,1533,38.2148274606264,38.3246928007144,38.123273010553,38.1598947905824,1674.41342149007,0.0,1.0
2019-09-16,41.15,41.47,41.13,41.47,2712,37.6746562051935,37.9676304454283,37.6563453151788,37.9676304454283,2962.17168889828,0.0,1.0
2019-09-17,40.88,40.88,40.55,40.56,3670,37.4274591899954,37.4274591899954,37.1253295047532,37.1344849497606,4008.54354655482,0.0,1.0
2019-09-18,40.6,40.72,40.5,40.65,2722,37.1711067297899,37.280972069878,37.0795522797166,37.2168839548266,2973.09415087799,0.0,1.0
2019-09-19,40.76,40.92,40.76,40.92,5101,37.3175938499073,37.4640809700247,37.3175938499073,37.4640809700247,5571.54785585182,0.0,1.0
2019-09-20,40.81,40.93,40.78,40.93,3219,37.363371074944,37.4732364150321,37.335904739922,37.4732364150321,3515.94051126975,0.0,1.0
2019-09-23,40.56,40.63,40.35,40.36,2045,37.1344849497606,37.1985730648119,36.9422206046065,36.9513760496138,2233.64347485139,0.0,1.0
2019-09-24,40.69,40.91,40.68,40.76,4073,37.253505734856,37.4549255250174,37.2443502898486,37.3175938499073,4448.71876433727,0.0,1.0
2019-09-25,40.32,40.43,40.31,40.31,2408,36.9147542695845,37.0154641646652,36.9055988245771,36.9055988245771,2630.12884471499,0.0,1.0
2019-09-26,40.53,40.66,40.47,40.62,3615,37.1070186147386,37.2260393998339,37.0520859446945,37.1894176198046,3948.4700056664,0.0,1.0
2019-09-27,40.68,40.88,40.68,40.78,3484,37.2443502898486,37.4274591899954,37.2443502898486,37.335904739922,3805.38575373216,0.0,1.0
2019-09-30,40.96,41.11,40.96,41.05,2537,37.5007027500541,37.6380344251641,37.5007027500541,37.5831017551201,2771.02860425329,0.0,1.0
2019-10-01,40.78,41.07,40.78,41.07,4862,37.335904739922,37.6014126451348,37.335904739922,37.6014126451348,5310.50101453666,0.0,1.0
2019-10-02,40.2,40.34,40.04,40.34,5212,36.8048889294964,36.9330651595992,36.658401809379,36.9330651595992,5692.78718382664,0.0,1.0
2019-10-03,40.44,40.45,40.37,40.37,796,37.0246196096725,37.0337750546799,36.9605314946212,36.9605314946212,869.427973585189,0.0,1.0
2019-10-04,40.73,40.75,40.5,40.5,13018,37.2901275148853,37.3084384049,37.0795522797166,37.0795522797166,14218.8610051909,0.0,1.0
2019-10-07,40.62,40.72,40.55,40.55,1100,37.1894176198046,37.280972069878,37.1253295047532,37.1253295047532,1201.47081776848,0.0,1.0
2019-10-08,39.99,40.2,39.92,39.92,9268,36.6126245843423,36.8048889294964,36.548536469291,36.548536469291,10122.9377627984,0.0,1.0
2019-10-09,40.2,40.22,40.09,40.09,2494,36.8048889294964,36.8231998195111,36.7041790344157,36.7041790344157,2724.06201774053,0.0,1.0
2019-10-10,40.46,40.51,40.29,40.29,1971,37.0429304996872,37.0887077247239,36.8872879345625,36.8872879345625,2152.81725620151,0.0,1.0
2019-10-11,41.9,42.0,41.85,41.86,5200,38.3613145807438,38.4528690308172,38.3155373557071,38.3246928007144,5679.68022945098,0.0,1.0
2019-10-14,41.93,41.94,41.93,41.94,659,38.3887809157658,38.3979363607731,38.3887809157658,38.3979363607731,719.790244463114,0.0,1.0
2019-10-15,42.98,43.19,41.88,42.13,65868,39.3501026415362,39.5423669866903,38.3430036907291,38.5718898159125,71944.0725679764,0.0,1.0
2019-10-16,43.25,43.28,43.06,43.28,11063,39.5972996567343,39.6247659917564,39.4233462015949,39.6247659917564,12083.519688157,0.0,1.0
2019-10-17,42.86,43.23,42.83,43.19,2602,39.2402373014482,39.5789887667197,39.2127709664262,39.5423669866903,2842.02460712143,0.0,1.0
2019-10-18,42.79,42.82,42.64,42.82,2759,39.1761491863968,39.2036155214188,39.0388175112868,39.2036155214188,3013.50726020293,0.0,1.0
2019-10-21,43.14,43.27,43.1,43.27,2264,39.4965897616536,39.615610546749,39.4599679816243,39.615610546749,2472.84539220712,0.0,1.0
2019-10-22,42.66,42.97,42.52,42.87,11907,39.0571284013014,39.3409471965289,38.9289521711987,39.2493927464555,13005.3754792448,0.0,1.0
2019-10-23,43.05,43.05,42.61,42.83,16865,39.4141907565876,39.4141907565876,39.0113511762647,39.2127709664262,18420.7321287867,0.0,1.0
2019-10-24,42.82,43.03,42.73,42.99,2940,39.2036155214188,39.3958798665729,39.1212165163528,39.3592580865436,3211.20382203575,0.0,1.0
2019-10-25,43.2,43.28,42.92,42.96,8809,39.5515224316977,39.6247659917564,39.2951699714922,39.3317917515216,9621.59675792954,0.0,1.0
2019-10-28,43.24,43.37,43.22,43.22,2039,39.588144211727,39.7071649968224,39.5698333217123,39.5698333217123,2227.08999766357,0.0,1.0
2019-10-29,43.27,43.29,43.11,43.11,3184,39.615610546749,39.6339214367637,39.4691234266316,39.4691234266316,3477.71189434075,0.0,1.0
2019-10-30,43.54,43.54,43.15,43.39,2826,39.8628075619471,39.8628075619471,39.505745206661,39.7254758868371,3086.68775546701,0.0,1.0
2019-10-31,43.15,43.42,43.02,43.34,36843,39.505745206661,39.7529422218591,39.3867244215656,39.6796986618004,40241.6266718581,0.0,1.0
2019-11-01,43.63,43.64,43.57,43.61,1681,39.9452065670132,39.9543620120205,39.8902738969691,39.9268956769985,1836.06585878982,0.0,1.0
2019-11-04,43.93,43.97,43.86,43.94,2568,40.2198699172333,40.2564916972626,40.1557818021819,40.2290253622406,2804.8882363904,0.0,1.0
2019-11-05,43.89,43.95,43.7,43.7,5510,40.1832481372039,40.238180807248,40.0092946820645,40.0092946820645,6018.2765508221,0.0,1.0
2019-11-06,43.74,43.78,43.66,43.67,8255,40.0459164620939,40.0825382421232,39.9726729020352,39.9818283470425,9016.49236425342,0.0,1.0
2019-11-07,44.07,44.19,44.06,44.15,1657,40.348046147336,40.4579114874241,40.3388907023287,40.4212897073947,1809.85195003851,0.0,1.0
2019-11-08,43.83,43.83,43.67,43.71,2833,40.1283154671599,40.1283154671599,39.9818283470425,40.0184501270719,3094.33347885281,0.0,1.0
2019-11-11,44.15,44.22,43.68,43.71,10315,40.4212897073947,40.4853778224461,39.9909837920498,40.0184501270719,11266.5195320744,0.0,1.0
2019-11-12,44.08,44.17,43.99,44.01,2144,40.3572015923433,40.4396005974094,40.2748025872773,40.293113477292,2341.77584845056,0.0,1.0
2019-11-13,44.11,44.23,43.9,43.99,15938,40.3846679273654,40.4945332674534,40.1924035822113,40.2748025872773,17408.2199032672,0.0,1.0
2019-11-14,44.15,44.15,43.9,43.9,3494,40.4212897073947,40.4212897073947,40.1924035822113,40.1924035822113,3816.30821571187,0.0,1.0
2019-11-15,44.59,44.59,44.33,44.37,3498,40.8241292877176,40.8241292877176,40.5860877175268,40.6227094975561,3820.67720050375,0.0,1.0
2019-11-18,44.75,44.89,44.52,44.54,5958,40.970616407835,41.0987926379377,40.7600411726662,40.7783520626809,6507.60284751325,0.0,1.0
2019-11-19,44.62,44.85,44.62,44.85,2394,40.8515956227396,41.0621708579083,40.8515956227396,41.0621708579083,2614.83739794339,0.0,1.0
2019-11-20,43.84,44.11,43.55,43.9,8166,40.1374709121673,40.3846679273654,39.8719630069545,40.1924035822113,8919.28245263397,0.0,1.0
2019-11-21,43.48,43.67,43.48,43.65,3176,39.8078748919031,39.9818283470425,39.8078748919031,39.9635174570278,3468.97392475698,0.0,1.0
2019-11-22,43.93,43.93,43.71,43.88,5048,40.2198699172333,40.2198699172333,40.0184501270719,40.1740926921966,5513.65880735933,0.0,1.0
2019-11-25,44.29,44.3,44.29,44.3,795,40.5494659374974,40.5586213825048,40.5494659374974,40.5586213825048,868.335727387217,0.0,1.0
2019-11-26,45.08,45.1,44.95,45.0,5252,41.2727460930771,41.2910569830918,41.1537253079817,41.1995025330184,5736.47703174548,0.0,1.0
2019-11-27,45.48,45.57,45.16,45.36,5976,41.6389638933706,41.7213628984366,41.3459896531358,41.5290985532825,6527.26327907674,0.0,1.0
2019-11-29,45.02,45.02,45.01,45.01,1983,41.2178134230331,41.2178134230331,41.2086579780257,41.2086579780257,2165.92421057717,0.0,1.0
2019-12-02,45.21,45.21,45.01,45.17,26254,41.3917668781725,41.3917668781725,41.2086579780257,41.3551450981431,28675.8316815396,0.0,1.0
2019-12-03,44.98,44.98,44.5,44.59,8630,41.1811916430037,41.1811916430037,40.7417302826515,40.8241292877176,9426.08468849268,0.0,1.0
2019-12-04,45.21,45.27,45.11,45.18,3406,41.3917668781725,41.4466995482165,41.3002124280991,41.3643005431505,3720.19055029039,0.0,1.0
2019-12-05,45.4,45.4,45.25,45.25,2125,41.5657203333119,41.5657203333119,41.4283886582018,41.4283886582018,2321.0231706891,0.0,1.0
2019-12-06,45.55,45.69,45.51,45.61,4263,41.7030520084219,41.8312282385247,41.6664302283926,41.757984678466,4656.24554195183,0.0,1.0
2019-12-09,45.57,45.57,45.51,45.56,1570,41.7213628984366,41.7213628984366,41.6664302283926,41.7122074534293,1714.82653081501,0.0,1.0
2019-12-10,45.56,45.58,45.43,45.47,2787,41.7122074534293,41.730518343444,41.5931866683339,41.6298084483632,3044.09015374613,0.0,1.0
2019-12-11,45.35,45.4,44.94,45.19,5106,41.5199431082752,41.5657203333119,41.1445698629744,41.3734559881578,5577.00908684167,0.0,1.0
2019-12-12,45.91,45.91,45.46,45.82,6102,42.0326480286861,42.0326480286861,41.6206530033559,41.9502490236201,6664.88630002113,0.0,1.0
2019-12-13,46.45,46.84,46.39,46.67,5570,42.5270420590823,42.8841044143685,42.4721093890383,42.7284618492437,6083.81132270038,0.0,1.0
2019-12-16,46.11,46.33,46.09,46.28,18609,42.6059738971241,42.8092554902138,42.5874937522977,42.763055128148,20139.4525582695,0.426213,1.0
2019-12-17,45.73,45.8,45.53,45.63,5163,42.2548511454236,42.3195316523158,42.0700496971603,42.1624504212919,5587.6185479255,0.0,1.0
2019-12-18,45.6,45.68,45.47,45.49,2231,42.1347302040524,42.2086507833578,42.0146092626812,42.0330894075076,2414.48324238268,0.0,1.0
2019-12-19,45.71,45.71,45.51,45.53,1588,42.2363710005973,42.2363710005973,42.0515695523339,42.0700496971603,1718.60125006889,0.0,1.0
2019-12-20,45.64,45.87,45.5,45.7,16873,42.1716904937051,42.384212159208,42.0423294799207,42.2271309281841,18260.6794032824,0.0,1.0
2019-12-23,45.87,45.87,45.66,45.73,13714,42.384212159208,42.384212159208,42.1901706385314,42.2548511454236,14841.8750273582,0.0,1.0
2019-12-24,45.84,45.9,45.8,45.8,710,42.3564919419685,42.4119323764475,42.3195316523158,42.3195316523158,768.392246567326,0.0,1.0
2019-12-26,46.21,46.22,45.68,45.68,5658,42.6983746212558,42.7076146936689,42.2086507833578,42.2086507833578,6123.32863532102,0.0,1.0
2019-12-27,46.39,46.6,46.39,46.48,3773,42.8646959246928,43.0587374453694,42.8646959246928,42.9478565764113,4083.30133281482,0.0,1.0
2019-12-30,46.1,46.6,46.09,46.6,5136,42.5967338247109,43.0587374453694,42.5874937522977,43.0587374453694,5558.39799770392,0.0,1.0
2019-12-31,46.37,46.49,45.91,45.96,13617,42.8462157798665,42.9570966488245,42.4211724488607,42.4673728109265,14736.8974950807,0.0,1.0
2020-01-02,46.75,46.89,46.46,46.72,28037,43.1973385315669,43.3266995453513,42.929376431585,43.1696183143274,30342.835798603,0.0,1.0
2020-01-03,46.21,46.3,45.92,46.12,13262,42.6983746212558,42.7815352729743,42.4304125212739,42.6152139695372,14352.701371797,0.0,1.0
2020-01-06,46.41,46.49,45.91,45.91,21604,42.8831760695192,42.9570966488245,42.4211724488607,42.4211724488607,23380.7691476627,0.0,1.0
2020-01-07,46.05,46.22,45.56,45.96,6544,42.550533462645,42.7076146936689,42.0977699143998,42.4673728109265,7082.19557962899,0.0,1.0
2020-01-08,46.15,46.16,46.1,46.1,4742,42.6429341867767,42.6521742591899,42.5967338247109,42.5967338247109,5131.9944129891,0.0,1.0
2020-01-09,45.84,45.94,45.83,45.88,2978,42.3564919419685,42.4488926661002,42.3472518695553,42.3934522316212,3222.91846517957,0.0,1.0
2020-01-10,45.78,45.91,45.78,45.85,1041,42.3010515074895,42.4211724488607,42.3010515074895,42.3657320143817,1126.61454743181,0.0,1.0
2020-01-13,46.08,46.35,45.65,45.76,26930,42.5782536798846,42.8277356350401,42.1809305661183,42.2825713626631,29144.7932395184,0.0,1.0
2020-01-14,46.01,46.04,45.92,45.92,1005,42.5135731729924,42.5412933902319,42.4304125212739,42.4304125212739,1087.65381380304,0.0,1.0
2020-01-15,45.79,45.85,45.74,45.77,4988,42.3102915799027,42.3657320143817,42.2640912178368,42.2918114350763,5398.22609278566,0.0,1.0
2020-01-16,45.94,45.94,45.49,45.55,6738,42.4488926661002,42.4488926661002,42.0330894075076,42.0885298419866,7292.150644184,0.0,1.0
2020-01-17,45.79,45.94,45.76,45.94,2225,42.3102915799027,42.4488926661002,42.2825713626631,42.4488926661002,2407.98978677788,0.0,1.0
2020-01-21,45.41,45.55,45.4,45.54,5401,41.9591688282022,42.0885298419866,41.949928755789,42.0792897695734,5845.19228691567,0.0,1.0
2020-01-22,45.7,45.79,45.6,45.79,5072,42.2271309281841,42.3102915799027,42.1347302040524,42.3102915799027,5489.13447125279,0.0,1.0
2020-01-23,45.66,45.66,45.4,45.49,7897,42.1901706385314,42.1901706385314,41.949928755789,42.0330894075076,8546.46981851011,0.0,1.0
2020-01-24,45.57,45.73,45.43,45.7,15500,42.1070099868129,42.2548511454236,41.9776489730286,42.2271309281841,16774.7603123853,0.0,1.0
2020-01-27,44.81,44.96,43.86,44.94,7604,41.4047644834121,41.5433655696096,40.526957604161,41.5248854247832,8229.37273647597,0.0,1.0
2020-01-28,44.9,44.94,44.64,44.89,5106,41.4879251351306,41.5248854247832,41.2476832523882,41.4786850627174,5525.93071967995,0.0,1.0
2020-01-29,45.35,45.48,45.18,45.18,1837,41.9037283937232,42.0238493350944,41.7466471626993,41.7466471626993,1988.07965766786,0.0,1.0
2020-01-30,45.2156,45.2156,44.8567,44.8567,2558,41.7795418204902,41.7795418204902,41.4479156215816,41.4479156215816,2768.37657284397,0.0,1.0
2020-01-31,44.41,44.58,44.39,44.55,6954,41.0351615868853,41.1922428179092,41.0166814420589,41.1645226006696,7525.91504595659,0.0,1.0
2020-02-03,44.4353,44.6604,44.4,44.43,215370,41.0585389700906,41.266533000111,41.0259215144721,41.0536417317116,233082.588934091,0.0,1.0
2020-02-04,44.77,44.87,44.61,44.61,25325,41.3678041937594,41.4602049178911,41.2199630351487,41.2199630351487,27407.7938652359,0.0,1.0
2020-02-05,45.1471,45.196,44.95,45.18,3379,41.71624732446,41.7614312785604,41.5341254971964,41.7466471626993,3656.89774809999,0.0,1.0
2020-02-06,44.85,45.13,44.82,45.13,6067,41.4417247730647,41.7004468006335,41.4140045558252,41.7004468006335,6565.96585904784,0.0,1.0
2020-02-07,44.43,44.61,44.36,44.52,4261,41.0536417317116,41.2199630351487,40.9889612248194,41.1368023834301,4611.43572200475,0.0,1.0
2020-02-10,43.79,43.86,43.63,43.86,3934,40.4622770972688,40.526957604161,40.3144359386581,40.526957604161,4257.54239154346,0.0,1.0
2020-02-11,44.23,44.25,44.05,44.12,17263,40.8688402834482,40.8873204282746,40.7025189800112,40.7671994869034,18682.754017594,0.0,1.0
2020-02-12,44.58,44.63,44.46,44.63,4005,41.1922428179092,41.238443179975,41.0813619489511,41.238443179975,4334.38161620019,0.0,1.0
2020-02-13,44.26,44.37,44.17,44.17,6828,40.8965605006877,40.9982012972326,40.8133998489692,40.8133998489692,7389.55247825592,0.0,1.0
2020-02-14,44.5,44.5,44.33,44.48,8932,41.1183222386038,41.1183222386038,40.9612410075799,41.0998420937775,9666.59091033712,0.0,1.0
2020-02-18,44.41,44.54,44.34,44.49,3600,41.0351615868853,41.1552825282565,40.9704810799931,41.1090821661906,3896.07336287658,0.0,1.0
2020-02-19,44.97,45.0,44.72,44.72,7362,41.5526056420228,41.5803258592623,41.3216038316935,41.3216038316935,7967.4700270826,0.0,1.0
2020-02-20,44.87,44.87,44.58,44.84,5772,41.4602049178911,41.4602049178911,41.1922428179092,41.4324847006516,6246.70429181211,0.0,1.0
2020-02-21,44.85,45.0,44.82,44.83,4781,41.4417247730647,41.5803258592623,41.4140045558252,41.4232446282384,5174.20187442026,0.0,1.0
2020-02-24,43.17,43.92,43.17,43.92,6246,39.8893926076523,40.58239803864,39.8893926076523,40.58239803864,6759.68728459086,0.0,1.0
2020-02-25,42.34,43.01,42.34,43.01,7452,39.1224665973592,39.7415514490416,39.1224665973592,39.7415514490416,8064.87186115453,0.0,1.0
2020-02-26,42.37,42.9,42.37,42.84,8062,39.1501868145987,39.6399106524967,39.1501868145987,39.5844702180177,8725.03984764195,0.0,1.0
2020-02-27,40.89,41.86,40.89,41.52,33395,37.7826560974496,38.6789431215271,37.7826560974496,38.3647806594793,36141.4916536843,0.0,1.0
2020-02-28,40.62,40.84,40.07,40.25,14300,37.5331741422941,37.7364557353838,37.0249701595698,37.1912914630068,15476.0691914264,0.0,1.0
2020-03-02,41.51,41.51,40.7,40.98,7961,38.3555405870662,38.3555405870662,37.6070947215994,37.8658167491682,8615.73334496123,0.0,1.0
2020-03-03,41.48,42.37,41.46,42.09,19505,38.3278203698266,39.1501868145987,38.3093402250003,38.89146478703,21109.1419285855,0.0,1.0
2020-03-04,42.47,42.47,41.67,41.99,8980,39.2425875387304,39.2425875387304,38.5033817456769,38.7990640628983,9718.53855517548,0.0,1.0
2020-03-05,41.27,41.33,41.04,41.33,2400,38.1337788491501,38.1892192836291,37.9212571836472,38.1892192836291,2597.38224191772,0.0,1.0
2020-03-06,40.54,40.87,40.14,40.36,14548,37.4592535629887,37.7641759526233,37.0896506664619,37.2929322595517,15744.4653564246,0.0,1.0
2020-03-09,37.47,38.9,37.44,38.57,26177,34.6225513321457,35.9438816872289,34.5948311149062,35.6389592975943,28329.8645611167,0.0,1.0
2020-03-10,38.52,38.63,37.51,38.61,9689,35.5927589355285,35.6943997320734,34.6595116217984,35.675919587247,10485.848559142,0.0,1.0
2020-03-11,36.1,37.43,35.83,37.14,11168,33.3566614115415,34.585591042493,33.1071794563859,34.3176289425111,12086.4853657238,0.0,1.0
2020-03-12,32.59,34.01,31.91,33.6,12044,30.1133959945191,31.4254862771891,29.4850710704235,31.0466433082492,13034.5298840237,0.0,1.0
2020-03-13,33.79,34.65,32.15,34.65,13184,31.2222046840994,32.0168509116319,29.7068328083396,32.0168509116319,14268.2864489347,0.0,1.0
2020-03-16,29.25,30.25,27.99,29.54,31976,27.0272118085205,27.9512190498374,25.8629626844611,27.2951739085024,34605.7894031504,0.0,1.0
2020-03-17,29.19,29.8,28.62,29.02,27200,26.9717713740415,27.5354157912448,26.4450872464908,26.8146901430176,29436.9987417341,0.0,1.0
2020-03-18,25.87,26.76,25.38,26.76,7973,23.9040673328692,24.7264337776413,23.4513037846239,24.7264337776413,8628.72025617083,0.0,1.0
2020-03-19,26.32,26.8,25.53,25.9,11539,24.3198705914618,24.763394067294,23.5899048708215,23.9317875501087,12487.9973706203,0.0,1.0
2020-03-20,26.67,27.9,26.67,27.17,36282,24.6432731259228,25.7798020327426,24.6432731259228,25.1052767465812,39265.9260421911,0.0,1.0
2020-03-23,26.35,27.11,26.0,26.64,16232,24.3475908087014,25.0498363121022,24.0241882742404,24.6155529086833,17566.9618961701,0.0,1.0
2020-03-24,28.25,28.84,27.54,27.54,13983,26.1032045672035,26.6483688395805,25.4471594258685,25.4471594258685,15132.9982869731,0.0,1.0
2020-03-25,30.29,30.53,29.01,29.03,5023,27.9881793394901,28.2099410774062,26.8054500706044,26.8239302154307,5436.10458381363,0.0,1.0
2020-03-26,32.29,32.48,30.97,30.99,77852,29.836193822124,30.0117551979742,28.6165042635856,28.6349844084119,84254.7509574076,0.0,1.0
2020-03-27,31.18,31.25,30.37,30.45,19477,28.8105457842622,28.8752262911544,28.0620999187954,28.1360204981008,21078.8391357631,0.0,1.0
2020-03-30,30.85,30.99,30.2,30.2,12477,28.5056233946276,28.6349844084119,27.9050186877716,27.9050186877716,13503.1409301697,0.0,1.0
2020-03-31,31.43,31.8,30.89,30.89,15311,29.0415475945914,29.3834302738787,28.5425836842803,28.5425836842803,16570.2164608343,0.0,1.0
2020-04-01,30.52,30.97,30.42,30.42,94998,28.200701004993,28.6165042635856,28.1083002808613,28.1083002808613,102810.882590708,0.0,1.0
2020-04-02,29.85,30.71,29.54,30.05,14259,27.5816161533106,28.3762623808432,27.2951739085024,27.766417601574,15431.6972447937,0.0,1.0
2020-04-03,29.05,29.3,28.64,29.3,6230,26.8424103602571,27.0734121705863,26.4635673913171,27.0734121705863,6742.37140297808,0.0,1.0
2020-04-06,30.89,31.11,30.14,30.15,12103,28.5425836842803,28.74586527737,27.8495782532926,27.8588183257057,13098.3821974709,0.0,1.0
2020-04-07,31.11,32.15,31.07,32.15,3888,28.74586527737,29.7068328083396,28.7089049877173,29.7068328083396,4207.7592319067,0.0,1.0
2020-04-08,31.69,31.76,31.3,31.37,3967,29.2817894773338,29.346469984226,28.9214266532202,28.9861071601124,4293.25639736983,0.0,1.0
2020-04-09,33.37,33.82,32.76,33.14,13190,30.8341216427463,31.2499249013389,30.2704772255429,30.6215999772434,14274.7799045395,0.0,1.0
2020-04-13,32.65,33.46,32.0,33.46,9374,30.1688364289981,30.9172822944648,29.5682317221421,30.9172822944648,10144.9421398903,0.0,1.0
2020-04-14,32.64,32.78,32.58,32.6,2713,30.1595963565849,30.2889573703693,30.1041559221059,30.1226360669322,2936.12417596782,0.0,1.0
2020-04-15,30.78,31.55,30.67,31.55,40958,28.4409428877354,29.1524284635494,28.3393020911905,29.1524284635494,44326.4924435275,0.0,1.0
2020-04-16,31.53,31.82,31.15,31.75,14010,29.1339483187231,29.401910418705,28.7828255670227,29.3372299118128,15162.2188371947,0.0,1.0
2020-04-17,32.82,33.01,32.44,32.75,25871,30.3259176600219,30.5014790358722,29.9747949083215,30.2612371531298,27998.6983252723,0.0,1.0
2020-04-20,32.01,32.55,31.94,32.21,6250,29.5774717945552,30.0764357048664,29.512791287663,29.7622732428186,6764.01625499407,0.0,1.0
2020-04-21,31.49,31.89,31.4,31.85,4858,29.0969880290704,29.4665909255972,29.0138273773519,29.4296306359445,5257.53455468179,0.0,1.0
2020-04-22,32.15,32.38,32.01,32.38,2251,29.7068328083396,29.9193544738425,29.5774717945552,29.9193544738425,2436.12809439866,0.0,1.0
2020-04-23,32.09,32.58,31.86,32.31,9763,29.6513923738606,30.1041559221059,29.4388707083577,29.8546739669503,10565.9345116011,0.0,1.0
2020-04-24,32.83,32.85,32.53,32.56,7364,30.3351577324351,30.3536378772615,30.05795556004,30.0856757772795,7969.63451228421,0.0,1.0
2020-04-27,33.32,33.33,33.02,33.02,5882,30.7879212806804,30.7971613530936,30.5107191082853,30.5107191082853,6365.75097790002,0.0,1.0
2020-04-28,33.87,34.45,33.83,33.98,10223,31.2961252634047,31.8320494633686,31.2591649737521,31.3977660599496,11063.7661079687,0.0,1.0
2020-04-29,35.04,35.12,34.9,35.09,4874,32.3772137357455,32.4511343150509,32.2478527219612,32.4234140978114,5274.85043629458,0.0,1.0
2020-04-30,34.66,34.86,34.4,34.4,13891,32.0260909840451,32.2108924323085,31.7858491013027,31.7858491013027,15033.4319676996,0.0,1.0
2020-05-01,33.97,34.5,33.92,34.45,5935,31.3885259875364,31.8782498254344,31.3423256254706,31.8320494633686,6423.10983574237,0.0,1.0
2020-05-04,33.82,33.82,33.38,33.62,15779,31.2499249013389,31.2499249013389,30.8433617151594,31.0651234530755,17076.7059980082,0.0,1.0
2020-05-05,33.13,33.83,33.02,33.61,15427,30.6123599048302,31.2591649737521,30.5107191082853,31.0558833806623,16695.7566025269,0.0,1.0
2020-05-06,32.49,32.95,32.49,32.95,3915,30.0209952703874,30.4460386013932,30.0209952703874,30.4460386013932,4236.97978212828,0.0,1.0
2020-05-07,33.34,33.35,33.28,33.28,6572,30.8064014255068,30.8156414979199,30.7509609910277,30.7509609910277,7112.49837245135,0.0,1.0
2020-05-08,34.17,34.23,33.84,33.84,7459,31.5733274357998,31.6287678702788,31.2684050461652,31.2684050461652,8072.44755936012,0.0,1.0
2020-05-11,33.68,33.73,33.35,33.55,3312,31.1205638875545,31.1667642496204,30.8156414979199,31.0004429461833,3584.38749384646,0.0,1.0
2020-05-12,32.86,33.64,32.86,33.64,2252,30.3628779496746,31.0836035979018,30.3628779496746,31.0836035979018,2437.21033699946,0.0,1.0
2020-05-13,32.68,33.18,32.34,33.18,9713,30.1965566462376,30.658560266896,29.8823941841898,30.658560266896,10511.8223815612,0.0,1.0
2020-05-14,32.52,32.52,32.05,32.17,4125,30.0487154876269,30.0487154876269,29.6144320842079,29.7253129531659,4464.25072829608,0.0,1.0
2020-05-15,32.34,32.65,32.14,32.5,15712,29.8823941841898,30.1688364289981,29.6975927359264,30.0302353428005,17004.1957437547,0.0,1.0
2020-05-18,34.38,34.46,33.24,33.79,15794,31.7673689564764,31.8412895357817,30.7140007013751,31.2222046840994,17092.9396370202,0.0,1.0
2020-05-19,34.05,34.46,34.05,34.25,4107,31.4624465668418,31.8412895357817,31.4624465668418,31.6472480151052,4444.7703614817,0.0,1.0
2020-05-20,34.92,34.94,34.53,34.61,9039,32.2663328667875,32.2848130116139,31.9059700426739,31.9798906219793,9782.39086862262,0.0,1.0
2020-05-21,34.54,35.03,34.46,35.03,5058,31.9152101150871,32.3679736633324,31.8412895357817,32.3679736633324,5473.98307484159,0.0,1.0
2020-05-22,34.58,34.62,34.29,34.38,2812,31.9521704047398,31.9891306943924,31.6842083047578,31.7673689564764,3043.26619344693,0.0,1.0
2020-05-26,35.97,36.29,35.45,35.72,11784,33.2365404701703,33.5322227873917,32.7560567046855,33.0055386598411,12753.146807816,0.0,1.0
2020-05-27,36.51,36.73,36.3,36.73,13797,33.7355043804815,33.9387859735712,33.5414628598049,33.9387859735712,14931.7011632245,0.0,1.0
2020-05-28,36.61,37.03,36.49,36.72,11830,33.8279051046131,34.2159881459663,33.7170242356551,33.929545901158,12802.9299674528,0.0,1.0
2020-05-29,36.84,36.84,36.5,36.69,4721,34.040426770116,34.040426770116,33.7262643080683,33.9018256839185,5109.26731837232,0.0,1.0
2020-06-01,37.54,37.78,37.27,37.27,8181,34.6872318390379,34.908993576954,34.4377498838823,34.4377498838823,8853.82671713703,0.0,1.0
2020-06-02,38.19,38.19,37.8,38.02,4255,35.2878365458939,35.2878365458939,34.9274737217803,35.13075531487,4604.94226639996,0.0,1.0
2020-06-03,39.56,39.77,38.52,38.52,37286,36.5537264664981,36.7477679871747,35.5927589355285,35.5927589355285,40352.4976133934,0.0,1.0
2020-06-04,39.6,39.68,39.11,39.23,8093,36.5906867561508,36.6646073354562,36.1379232079055,36.2488040768635,8758.58936826671,0.0,1.0
2020-06-05,40.3,40.55,40.21,40.21,5790,37.2374918250727,37.4684936354019,37.1543311733541,37.1543311733541,6266.18465862649,0.0,1.0
2020-06-08,40.34,40.77,40.05,40.46,11961,37.2744521147253,37.6717752284916,37.0064900147434,37.3853329836834,12944.7037481575,0.0,1.0
2020-06-09,39.14,39.5,37.12,39.21,12012,36.165643425145,36.4982860320191,34.2991487976848,36.2303239320372,12999.8981207982,0.0,1.0
2020-06-10,39.13,39.91,39.12,39.15,7467,36.1564033527318,36.877129000959,36.1471632803187,36.1748834975582,8081.10550016652,0.0,1.0
2020-06-11,36.65,37.61,36.59,37.61,6160,33.8648653942658,34.7519123459301,33.8094249597868,34.7519123459301,6666.61442092215,0.0,1.0
2020-06-12,37.79,37.99,37.03,37.65,7520,34.9182336493671,35.1030350976305,34.2159881459663,34.7888726355828,8138.46435800887,0.0,1.0
2020-06-15,37.96,38.16,36.63,36.84,20545,35.2958652448137,35.481828707642,34.0592082170054,34.2544698529752,22095.7382568939,0.238689,1.0
2020-06-16,38.35,39.58,38.14,39.09,18028,35.6584939973289,36.802169293723,35.4632323613592,36.3465588097937,19388.7548939052,0.0,1.0
2020-06-17,38.4,38.92,38.35,38.5,21708,35.704984863036,36.1884898663896,35.6584939973289,35.7979665944502,23346.5215906864,0.0,1.0
2020-06-18,38.37,38.77,38.35,38.73,8871,35.6770903436118,36.0490172692684,35.6584939973289,36.0118245767027,9540.58379542005,0.0,1.0
2020-06-19,38.37,38.87,38.2,38.84,27782,35.6770903436118,36.1419990006825,35.5190214002077,36.1141044812583,29878.9876005366,0.0,1.0
2020-06-22,38.43,38.44,38.24,38.32,13467,35.7328793824603,35.7421775556017,35.5562140927734,35.6305994779047,14483.4902460739,0.0,1.0
2020-06-23,38.83,39.1,38.83,39.06,3495,36.1048063081169,36.3558569829351,36.1048063081169,36.3186642903694,3758.80288186147,0.0,1.0
2020-06-24,37.68,38.5,37.53,38.5,2239,35.0355163968541,35.7979665944502,34.8960437997328,35.7979665944502,2407.99990056876,0.0,1.0
2020-06-25,37.85,37.85,37.44,37.49,2857,35.1935853402581,35.1935853402581,34.8123602414601,34.8588511071672,3072.64659040865,0.0,1.0
2020-06-26,37.32,37.55,37.16,37.46,20825,34.7007821637631,34.9146401460157,34.5520113935005,34.8309565877429,22396.872679475,0.0,1.0
2020-06-29,37.93,38.01,37.09,37.09,3020,35.2679707253895,35.3423561105208,34.4869241815106,34.4869241815106,3247.94984355412,0.0,1.0
2020-06-30,37.85,37.91,37.44,37.44,3231,35.1935853402581,35.2493743791066,34.8123602414601,34.8123602414601,3474.87614057065,0.0,1.0
2020-07-01,37.97,37.97,37.69,37.93,10547,35.3051634179551,35.3051634179551,35.0448145699955,35.2679707253895,11343.0884105845,0.0,1.0
2020-07-02,38.22,38.56,38.22,38.56,3788,35.5376177464905,35.8537556332987,35.5376177464905,35.8537556332987,4073.91854549106,0.0,1.0
2020-07-06,38.74,38.9,38.65,38.65,6230,36.0211227498441,36.1698935201068,35.9374391915714,35.9374391915714,6700.24090243119,0.0,1.0
2020-07-07,38.47,38.81,38.47,38.81,1385,35.7700720750259,36.0862099618341,35.7700720750259,36.0862099618341,1489.53991169618,0.0,1.0
2020-07-08,38.4,38.53,38.27,38.53,22086,35.704984863036,35.8258611138744,35.5841086121976,35.8258611138744,23753.053061171,0.0,1.0
2020-07-09,37.99,38.46,37.82,38.45,2792,35.323759764238,35.7607739018845,35.1656908208339,35.7514757287431,3002.74038516659,0.0,1.0
2020-07-10,38.37,38.38,38.08,38.16,20201,35.6770903436118,35.6863885167532,35.4074433225107,35.481828707642,21725.7731091512,0.0,1.0
2020-07-13,38.19,38.74,38.18,38.31,15980,35.5097232270663,36.0211227498441,35.5004250539249,35.6213013047633,17186.17168874,0.0,1.0
2020-07-14,38.92,38.92,38.49,38.49,2560,36.1884898663896,36.1884898663896,35.7886684213087,35.7886684213087,2753.22900645647,0.0,1.0
2020-07-15,39.64,39.99,39.43,39.7,7030,36.8579583325715,37.1833943925211,36.6626966966018,36.91374737142,7560.62496694884,0.0,1.0
2020-07-16,39.67,39.72,39.63,39.63,2265,36.8858528519958,36.9323437177029,36.8486601594301,36.8486601594301,2435.96238266559,0.0,1.0
2020-07-17,39.71,39.71,39.58,39.58,1654,36.9230455445615,36.9230455445615,36.802169293723,36.802169293723,1778.84405339023,0.0,1.0
2020-07-20,39.97,40.05,39.75,39.76,11858,37.1647980462383,37.2391834313696,36.9602382371271,36.9695364102685,12753.0427963128,0.0,1.0
2020-07-21,40.47,40.63,40.43,40.46,2805,37.629706703309,37.7784774735717,37.5925140107434,37.6204085301676,3016.72162621501,0.0,1.0
2020-07-22,40.6703,40.725,40.5,40.54,1680,37.8159491113316,37.8668101184151,37.6576012227333,37.6947939152989,1806.80653548706,0.0,1.0
2020-07-23,40.3187,40.86,40.31,40.55,3347,37.4890253436794,37.9923354558242,37.4809359330464,37.7040920884404,3599.63182992571,0.0,1.0
2020-07-24,40.375,40.375,40.28,40.37,976,37.5413740584656,37.5413740584656,37.4530414136221,37.5367249718949,1049.66855871153,0.0,1.0
2020-07-27,40.655,40.71,40.41,40.41,4922,37.8017229064252,37.852862858703,37.5739176644605,37.5739176644605,5293.51295694483,0.0,1.0
2020-07-28,40.76,41.2299,40.65,40.72,2295,37.8993537244101,38.3362748803252,37.7970738198545,37.8621610318444,2468.226785085,0.0,1.0
2020-07-29,41.25,41.37,40.7873,40.7873,14898,38.3549642083395,38.4665422860364,37.9247377370862,37.9247377370862,16022.5022414799,0.0,1.0
2020-07-30,41.1032,41.16,40.14,40.53,7494,38.2184670266235,38.2712806500667,37.3228669896423,37.6854957421575,8059.64772436906,0.0,1.0
2020-07-31,40.015,41.1,39.92,41.1,5331,37.2066398253746,38.2154916112182,37.1183071805312,38.2154916112182,5733.38430992948,0.0,1.0
2020-08-03,40.85,40.85,40.08,40.55,34215,37.9830372826828,37.9830372826828,37.2670779507938,37.7040920884404,36797.5509593392,0.0,1.0
2020-08-04,40.7637,40.79,40.46,40.5,2304,37.9027940484724,37.9272482438343,37.6204085301676,37.6576012227333,2477.90610581083,0.0,1.0
2020-08-05,41.35,41.4187,41.22,41.27,1721,38.4479459397536,38.5118243892351,38.3270696889152,38.3735605546223,1850.90121879359,0.0,1.0
2020-08-06,41.03,41.2119,40.55,40.55,12870,38.1504043992283,38.3195381686707,37.7040920884404,37.7040920884404,13841.4286379277,0.0,1.0
2020-08-07,41.23,41.26,40.87,40.96,5151,38.3363678620566,38.3642623814809,38.0016336289657,38.0853171872384,5539.79789541301,0.0,1.0
2020-08-10,41.1184,41.19,41.05,41.19,4164,38.2326002497984,38.299175169491,38.1690007455111,38.299175169491,4478.29905581436,0.0,1.0
2020-08-11,41.69,42.0299,41.47,41.6,14740,38.7640838265617,39.0801287316385,38.5595240174506,38.680400268289,15852.5763887377,0.0,1.0
2020-08-12,42.2663,42.3298,42.2057,42.3298,1586,39.2999375447015,39.3589809441495,39.2435906154645,39.3589809441495,1705.71140790624,0.0,1.0
2020-08-13,42.18,42.5478,42.1501,42.36,10859,39.2196943104911,39.5616811186324,39.1918927727983,39.3870614270366,11678.6381957464,0.0,1.0
2020-08-14,41.8389,41.9029,41.8389,41.87,1628,38.9025336246374,38.9620419327425,38.9025336246374,38.9314509431072,1750.88157129341,0.0,1.0
2020-08-17,42.04,42.16,41.922,41.922,20753,39.0895198865113,39.2010979642083,38.9798014434426,38.9798014434426,22319.4381136684,0.0,1.0
2020-08-18,42.21,42.34,42.1401,42.27,14883,39.2475888299154,39.3684650807538,39.1825945996569,39.3033778687639,16006.3700402702,0.0,1.0
2020-08-19,41.85,42.27,41.85,42.27,8301,38.9128545968244,39.3033778687639,38.9128545968244,39.3033778687639,8927.56014945124,0.0,1.0
2020-08-20,41.58,41.6353,41.275,41.3061,2746,38.6618039220062,38.7132228194782,38.378209641193,38.4071269596628,2953.26830145682,0.0,1.0
2020-08-21,41.835,41.88,41.611,41.611,641,38.8989073371123,38.9407491162486,38.6906282587446,38.6906282587446,689.382731694765,0.0,1.0
2020-08-24,42.1387,42.24,41.99,42.24,5712,39.1812928554171,39.2754833493396,39.0430290208042,39.2754833493396,6143.142220656,0.0,1.0
2020-08-25,42.1911,42.22,41.88,42.22,5205,39.2300152826781,39.2568870030568,38.9407491162486,39.2568870030568,5597.87381976794,0.0,1.0
2020-08-26,42.8449,42.8542,42.24,42.24,8267,39.8379298426638,39.8465771436854,39.2754833493396,39.2754833493396,8890.99382670925,0.0,1.0
2020-08-27,42.4662,42.769,42.3911,42.769,5425,39.4858080257984,39.7673567085205,39.4159787455064,39.7673567085205,5834.4794375103,0.0,1.0
2020-08-28,42.715,42.715,42.6301,42.65,1156,39.7171465735569,39.7171465735569,39.6382050835862,39.6567084481376,1243.254973228,0.0,1.0
2020-08-31,42.45,42.58,42.45,42.58,4298,39.4707449853093,39.5916212361477,39.4707449853093,39.5916212361477,4622.41338662107,0.0,1.0
2020-09-01,41.88,42.0862,41.815,41.96,8243,38.9407491162486,39.1324774464246,38.8803109908294,39.01513450138,8865.18230477372,0.0,1.0
2020-09-02,41.77,41.77,41.4716,41.62,1878,38.8384692116931,38.8384692116931,38.5610117251532,38.6989966145718,2019.75159145518,0.0,1.0
2020-09-03,40.8026,41.77,40.8,41.77,4176,37.9389639419925,38.8384692116931,37.9365464169758,38.8384692116931,4491.20481678212,0.0,1.0
2020-09-04,41.62,41.64,40.67,41.105,5401,38.6989966145718,38.7175929608547,37.8156701661374,38.2201406977889,5808.66791557477,0.0,1.0
2020-09-08,40.521,40.79,40.5,40.68,2641,37.6771273863303,37.9272482438343,37.6576012227333,37.8249683392788,2840.34289298888,0.0,1.0
2020-09-09,41.05,41.1193,41.0371,41.0593,1713,38.1690007455111,38.2334370853812,38.1570061021587,38.1776480465327,1842.29737814842,0.0,1.0
2020-09-10,40.69,41.3006,40.66,40.97,3089,37.8342665124202,38.402012964435,37.8063719929959,38.0946153603798,3322.15796911877,0.0,1.0
2020-09-11,40.995,41.219,40.9399,40.96,1744,38.1178607932334,38.3261398716011,38.0666278592242,38.0853171872384,1875.63726064847,0.0,1.0
2020-09-14,41.48,41.51,41.46,41.5034,4950,38.568822190592,38.5967167100163,38.5502258443092,38.5905799157429,5323.62639920295,0.0,1.0
2020-09-15,42.2,42.2883,42.135,42.135,1461,39.2382906567739,39.3203935256126,39.1778525313547,39.1778525313547,1571.27639782536,0.0,1.0
2020-09-16,42.293,42.51,42.293,42.48,1193,39.3247636669891,39.5265340241578,39.3247636669891,39.4986395047336,1283.04773621194,0.0,1.0
2020-09-17,42.065,42.1553,41.92,41.92,4931,39.1127653193648,39.1967278228318,38.9779418088143,38.9779418088143,5303.19227767065,0.0,1.0
2020-09-18,41.3068,41.7,41.28,41.7,5471,38.4077778317827,38.7733819997032,38.3828587277637,38.7733819997032,5883.95152122006,0.0,1.0
2020-09-21,39.584,39.89,39.19,39.89,5274,36.8058885629796,37.0904126611069,36.4395405412078,37.0904126611069,5672.08194533259,0.0,1.0
2020-09-22,39.6305,39.68,39.0811,39.22,3616,36.8491250680872,36.8951510251372,36.3382834356978,36.4674350606321,3888.93597161977,0.0,1.0
2020-09-23,39.22,39.5999,39.12,39.54,6423,36.4674350606321,36.8206726582745,36.3744533292179,36.7649766011574,6907.80855799606,0.0,1.0
2020-09-24,39.31,39.4123,38.989,39.015,3508,36.5511186189048,36.6462389301415,36.2526472610654,36.2768225112331,3772.78412290989,0.0,1.0
2020-09-25,40.11,40.2,39.29,39.29,10960,37.2949724702181,37.3786560284908,36.532522272622,36.532522272622,11787.2616838918,0.0,1.0
2020-09-28,40.6614,40.7,40.55,40.65,2475,37.8076737372357,37.8435646855616,37.7040920884404,37.7970738198545,2661.81319960147,0.0,1.0
2020-09-29,40.61,40.758,40.42,40.47,4002,37.7598811272889,37.8974940897818,37.583215837602,37.629706703309,4304.07128274953,0.0,1.0
2020-09-30,40.06,40.765,40.06,40.5327,29874,37.248481604511,37.9040028109808,37.248481604511,37.6880062489057,32128.8919292503,0.0,1.0
2020-10-01,40.85,40.85,40.705,40.82,6043,37.9830372826828,37.9830372826828,37.8482137721323,37.9551427632586,6499.12612735019,0.0,1.0
2020-10-02,40.57,40.9,40.43,40.66,4018,37.7226884347232,38.0295281483899,37.5925140107434,37.8063719929959,4321.27896403988,0.0,1.0
2020-10-05,41.3437,41.44,41.086,41.1723,1595,38.4420880906745,38.5316294980264,38.2024741688202,38.2827174030307,1715.39072863206,0.0,1.0
2020-10-06,41.44,41.99,41.39,41.6016,2696,38.5316294980264,39.0430290208042,38.4851386323193,38.6818879759916,2899.49429742447,0.0,1.0
2020-10-07,42.2993,42.2993,41.76,41.76,2451,39.3306215160682,39.3306215160682,38.8291710385517,38.8291710385517,2636.00167766594,0.0,1.0
2020-10-08,42.605,42.6516,42.4606,42.47,1662,39.6148666690013,39.6581961558403,39.4806010488392,39.4893413315922,1787.44789403541,0.0,1.0
2020-10-09,43.18,43.32,42.8173,42.8173,2260,40.1495116246327,40.2796860486125,39.8122668847935,39.8122668847935,2430.58498226235,0.0,1.0
2020-10-12,43.2352,43.3,43.12,43.24,3063,40.2008375403733,40.2610897023297,40.0937225857842,40.2053006634812,3294.19548702194,0.0,1.0
2020-10-13,42.6129,42.6129,42.427,42.57,1996,39.622212225783,39.622212225783,39.4493591870841,39.5823230630063,2146.65824097153,0.0,1.0
2020-10-14,42.5495,42.75,42.4659,42.75,4187,39.5632618080664,39.7496901795518,39.4855290806042,39.7496901795518,4503.03509766924,0.0,1.0
2020-10-15,42.32,42.32,41.81,42.16,1763,39.3498687344709,39.3498687344709,38.8756619042587,39.2010979642083,1896.07138218077,0.0,1.0
2020-10-16,42.3234,42.62,42.32,42.62,8311,39.353030113339,39.6288139287134,39.3498687344709,39.6288139287134,8938.31495025771,0.0,1.0
2020-10-19,41.95,42.41,41.9,42.34,9616,39.0058363282386,39.4335522927437,38.9593454625315,39.3684650807538,10341.8164555021,0.0,1.0
2020-10-20,42.1513,42.759,42.14,42.22,14769,39.1930085535752,39.7580585353791,39.1825016179254,39.2568870030568,15883.7653110764,0.0,1.0
2020-10-21,42.0701,42.49,42.03,42.2,7742,39.1175073876669,39.507937677875,39.0802217133699,39.2382906567739,8326.36678436955,0.0,1.0
2020-10-22,42.08,42.4,41.98,42.04,5365,39.126712579077,39.4242541196023,39.0337308476628,39.0895198865113,5769.95063267147,0.0,1.0
2020-10-23,42.59,42.6662,42.22,42.307,3107,39.6009194092892,39.6717714886267,39.2568870030568,39.3377811093871,3341.51661057041,0.0,1.0
2020-10-26,41.43,41.9215,41.38,41.9215,3371,38.5223313248849,38.9793365347855,38.4758404591779,38.9793365347855,3625.44335186124,0.0,1.0
2020-10-27,40.71,40.9434,40.68,40.91,2353,37.852862858703,38.0698822198237,37.8249683392788,38.0388263215313,2530.60462976253,0.0,1.0
2020-10-28,39.68,39.98,39.38,39.98,6840,36.8951510251372,37.1740962193797,36.6162058308947,37.1740962193797,7356.28375162589,0.0,1.0
2020-10-29,41.0795,41.14,40.78,40.93,1947,38.1964303562783,38.2526843037839,37.9179500706929,38.0574226678142,2093.95971701983,0.0,1.0
2020-10-30,40.9889,41.23,40.79,41.23,3690,38.1121889076171,38.3363678620566,37.9272482438343,38.3363678620566,3968.52149758765,0.0,1.0
2020-11-02,41.4375,41.6,41.3662,41.52,6911,38.529304954741,38.680400268289,38.4630089802427,38.6060148831577,7432.64283735183,0.0,1.0
2020-11-03,42.861,42.87,42.42,42.42,1957,39.8528999014215,39.8612682572488,39.4428504658851,39.4428504658851,2104.7145178263,0.0,1.0
2020-11-04,42.97,43.69,42.9,43.34,24959,39.9542499886629,40.6237184548449,39.889162776673,40.2982823948953,26842.90733287,0.0,1.0
2020-11-05,43.8969,43.98,43.81,43.84,1064,40.8160976571408,40.8933654759459,40.7352965325419,40.7631910519661,1144.31080580847,0.0,1.0
2020-11-06,44.08,44.32,44.0025,44.31,2654,40.9863472073601,41.2095033627541,40.9142863655141,41.2002051896126,2854.32413403729,0.0,1.0
2020-11-09,45.1176,45.9,45.1176,45.82,2340,41.9511256525134,42.6786147190977,41.9511256525134,42.6042293339664,2516.62338871412,0.0,1.0
2020-11-10,45.8,45.89,45.58,45.6209,4014,42.5856329876836,42.6693165459563,42.3810731785724,42.4191027067208,4316.97704371729,0.0,1.0
2020-11-11,46.3951,46.3951,45.78,46.33,1715,43.1389672713292,43.1389672713292,42.5670366414007,43.0784361641786,1844.44833830971,0.0,1.0
2020-11-12,45.9973,46.362,45.9498,46.3,4930,42.7690859437637,43.1081903182311,42.724919621342,43.0505416447543,5302.11679759,0.0,1.0
2020-11-13,46.77,46.82,46.41,46.41,4326,43.4875557824009,43.534046648108,43.1528215493099,43.1528215493099,4652.52682887918,0.0,1.0
2020-11-16,47.08,47.3199,46.93,46.93,2484,43.7757991497848,43.9988623234473,43.6363265526635,43.6363265526635,2671.49252032729,0.0,1.0
2020-11-17,46.71,46.8344,46.53,46.53,2188,43.4317667435524,43.5474360174316,43.2643996270069,43.2643996270069,2353.15041645577,0.0,1.0
2020-11-18,46.7267,46.98,46.7267,46.98,1361,43.4472946926986,43.6828174183706,43.4472946926986,43.6828174183706,1463.72838976065,0.0,1.0
2020-11-19,46.64,46.7,46.08,46.08,4317,43.3666795315625,43.422468570411,42.8459818356432,42.8459818356432,4642.84750815335,0.0,1.0
2020-11-20,46.4323,46.58,46.22,46.31,9675,43.1735564754153,43.310890492714,42.976156259623,43.0598398178958,10405.2697802603,0.0,1.0
2020-11-23,46.5,46.67,46.29,46.67,34376,43.2365051075827,43.3945740509867,43.0412434716129,43.3945740509867,36970.7032523233,0.0,1.0
2020-11-24,47.615,47.615,47.205,47.205,1359,44.2732514128505,44.2732514128505,43.8920263140525,43.8920263140525,1461.57742959935,0.0,1.0
2020-11-25,47.8681,47.9499,47.62,47.62,2356,44.5085881750597,44.5846472313565,44.2779004994212,44.2779004994212,2533.83107000447,0.0,1.0
2020-11-27,47.9172,47.96,47.85,47.95,8604,44.5542422051841,44.5940383862293,44.4917584816738,44.5847402130879,9253.4306138873,0.0,1.0
2020-11-30,47.37,47.92,47.301,47.92,13627,44.0454461708858,44.5568456936637,43.9812887762101,44.5568456936637,14655.5670589775,0.0,1.0
2020-12-01,48.3825,48.4,47.43,48.17,39861,44.9868862014542,45.0031580044516,44.1012352097343,44.7893000221991,42869.7114946724,0.0,1.0
2020-12-02,48.49,48.5,48.02,48.02,5525,45.0868415627244,45.0961397358658,44.6498274250778,44.6498274250778,5942.027445575,0.0,1.0
2020-12-03,49.51,49.97,49.51,49.8,3397,46.0352552231488,46.4629711876539,46.0352552231488,46.3049022442498,3653.40583395806,0.0,1.0
2020-12-04,50.48,50.6913,50.47,50.47,4497,46.9371780178661,47.1336484163442,46.9278798447247,46.9278798447247,4836.43392266982,0.0,1.0
2020-12-07,49.98,50.6819,49.88,50.43,19101,46.4722693607953,47.1249081335913,46.3792876293811,46.890687152159,20542.7450204395,0.0,1.0
2020-12-08,49.91,50.2983,49.77,49.83,4476,46.4071821488054,46.7682302118866,46.2770077248256,46.3327967636741,4813.84884097624,0.0,1.0
2020-12-09,49.58,49.77,49.47,49.77,2187,46.1003424351387,46.2770077248256,45.9980625305831,46.2770077248256,2352.07493637512,0.0,1.0
2020-12-10,49.3829,49.49,48.97,48.97,3590,45.9170754425214,46.0166588768659,45.5331538735123,45.5331538735123,3860.97348952294,0.0,1.0
2020-12-11,48.83,49.47,48.65,48.65,2269,45.4029794495325,45.9980625305831,45.235612332987,45.235612332987,2440.26430298818,0.0,1.0
2020-12-14,49.6211,50.738,49.61,50.16,2555,46.1501071876089,47.1888801031194,46.1397836319081,46.6513111666299,2747.16394448679,0.012421,1.0
2020-12-15,50.46,50.5299,49.8857,49.98,48025,46.9303261855691,46.9953366849819,46.3961984343132,46.4839021552664,51637.0052579172,0.0,1.0
2020-12-16,50.6,50.84,50.42,50.67,19471,47.0605331944074,47.2837452095587,46.8931241830439,47.1256366988265,20935.43215777,0.0,1.0
2020-12-17,51.035,51.29,50.95,51.08,6047,47.4651049718692,47.7022677379675,47.3860507165031,47.5069572247101,6501.80053710828,0.0,1.0
2020-12-18,50.7651,51.065,50.73,51.065,4562,47.2140844598302,47.4930064737631,47.1814397026144,47.4930064737631,4905.1122954007,0.0,1.0
2020-12-21,50.21,50.23,49.21,49.21,5482,46.6978136697865,46.7164146710491,45.7677636066559,45.7677636066559,5894.30635760337,0.0,1.0
2020-12-22,49.905,50.0827,49.7213,50.04,9556,46.4141484005316,46.5794182967499,46.2432982039345,46.5397051590543,10274.7157156618,0.0,1.0
2020-12-23,51.04,51.09,50.3701,50.56,8649,47.4697552221848,47.5162577253414,46.8467146848937,47.0233311918822,9299.4993956424,0.0,1.0
2020-12-24,51.03,51.04,50.96,51.04,1126,47.4604547215535,47.4697552221848,47.3953512171344,47.4697552221848,1210.68751526111,0.0,1.0
2020-12-28,51.3886,51.81,51.17,51.81,8114,47.7939706741922,48.1858937707954,47.5906617303918,48.1858937707954,8724.26154425278,0.0,1.0
2020-12-29,51.27,51.607,51.21,51.607,31180,47.6836667367049,47.9970936079799,47.627863732917,47.9970936079799,33525.0770211735,0.0,1.0
2020-12-30,51.55,52.0,51.54,52.0,6500,47.9440807543814,48.3626032827902,47.9347802537501,48.3626032827902,6988.87109164939,0.0,1.0
2020-12-31,50.5,50.92,50.0805,50.82,16939,46.9675281880943,47.3581492146092,46.577372186611,47.2651442082961,18212.9980648383,0.0,1.0
2021-01-04,51.2078,52.73,51.16,52.15,13247,47.6258176227781,49.0415398288755,47.5813612297605,48.5021107922598,14243.3192847815,0.0,1.0
2021-01-05,51.6818,51.6818,51.1,51.1,4605,48.066661352702,48.066661352702,47.5255582259727,47.5255582259727,4951.3463656993,0.0,1.0
2021-01-06,53.53,53.669,52.95,52.95,10861,49.78557987938,49.9148568381551,49.2461508427643,49.2461508427643,11677.8659886775,0.0,1.0
2021-01-07,54.02,54.41,53.74,53.8,6883,50.241304410314,50.6040239349349,49.9808903926374,50.0366933964252,7400.6768805881,0.0,1.0
2021-01-08,53.56,53.81,53.18,53.81,4210,49.8134813812739,50.0459938970565,49.4600623572843,50.0459938970565,4526.63804551445,0.0,1.0
2021-01-11,52.4649,52.5,52.25,52.39,5126,48.7949835571396,48.8276283143555,48.5951157985728,48.7253228074111,5511.53126396842,0.0,1.0
2021-01-12,52.92,53.0,52.44,52.52,8458,49.2182493408703,49.2926533459208,48.7718253105676,48.8462293156181,9094.13410664162,0.0,1.0
2021-01-13,52.0859,52.28,52.04,52.28,3610,48.4424945832131,48.6230173004668,48.3998052853154,48.6230173004668,3881.51148320835,0.0,1.0
2021-01-14,51.9589,52.0567,51.02,51.68,3068,48.3243782251955,48.4153371213697,47.4511542209222,48.0649872625884,3298.74715525851,0.0,1.0
2021-01-15,51.18,51.2861,51.055,51.11,3597,47.5999622310231,47.6986405427213,47.4837059731318,47.534858726604,3867.53374102505,0.0,1.0
2021-01-19,51.29,51.36,51.08,51.36,1795,47.7022677379675,47.7673712423866,47.5069572247101,47.7673712423866,1930.00363223241,0.0,1.0
2021-01-20,51.44,51.44,51.18,51.18,5186,47.8417752474371,47.8417752474371,47.5999622310231,47.5999622310231,5576.04392019903,0.0,1.0
2021-01-21,51.57,51.97,51.45,51.6127,5348,47.962681755644,48.3347017808963,47.8510757480684,48.0023948933397,5750.22809202168,0.0,1.0
2021-01-22,50.765,51.0,50.04,50.65,5556,47.2139914548239,47.4325532196596,46.5397051590543,47.1070356975639,5973.87196695446,0.0,1.0
2021-01-25,49.9,49.99,49.37,49.99,5271,46.409498150216,46.4932026558977,45.9165716167568,46.4932026558977,5667.43684985906,0.0,1.0
2021-01-26,49.7987,50.09,49.69,50.09,6120,46.3152840788208,46.5862076622108,46.2141876369585,46.5862076622108,6580.2909355222,0.0,1.0
2021-01-27,48.02,48.4266,46.52,48.36,4383,44.6610040315305,45.0391623871994,43.2659289368346,44.9772210529949,4712.64953764604,0.0,1.0
2021-01-28,49.143,49.56,48.91,48.99,1602,45.7054502524261,46.0932811287516,45.4887485877167,45.5631525927671,1722.48792135728,0.0,1.0
2021-01-29,48.22,48.74,48.145,48.74,9654,44.8470140441566,45.3306400769845,44.7772602894218,45.3306400769845,10380.0863875051,0.0,1.0
2021-02-01,49.0856,49.7285,48.83,49.7285,6365,45.6520653788024,46.2499945643891,45.4143445826663,46.2499945643891,6843.71761513052,0.0,1.0
2021-02-02,49.8709,49.8709,49.43,49.51,8271,46.3824336933789,46.3824336933789,45.9723746205446,46.046778625595,8893.06966138954,0.0,1.0
2021-02-03,49.965,49.995,49.965,49.995,384,46.4699514043195,46.4978529062134,46.4699514043195,46.4978529062134,412.880999875902,0.0,1.0
2021-02-04,49.9214,49.9214,49.8301,49.8301,1752,46.429401221567,46.429401221567,46.3444876508031,46.3444876508031,1883.7695619338,0.0,1.0
2021-02-05,50.189,50.19,50.0,50.0,4543,46.6782826184607,46.6792126685238,46.502503156529,46.502503156529,4884.68328759433,0.0,1.0
2021-02-08,50.3613,50.43,50.16,50.43,15565,46.8385302443381,46.9024246836752,46.6513111666299,46.9024246836752,16735.6582371573,0.0,1.0
2021-02-09,50.87,50.945,50.64,50.73,3869,47.3116467114526,47.3814004661874,47.0977351969326,47.1814397026144,4159.99111593715,0.0,1.0
2021-02-10,50.24,50.75,50.1436,50.48,5236,46.7257151716804,47.200040703877,46.6360583455946,46.9489271868317,5629.80446705787,0.0,1.0
2021-02-11,50.2876,50.32,50.02,50.32,12892,46.7699855546854,46.8001191767308,46.5211041577916,46.8001191767308,13861.6194020837,0.0,1.0
2021-02-12,50.74,50.99,50.515,50.515,48768,47.1907402032457,47.4232527190283,46.9814789390413,46.9814789390413,52435.8869842395,0.0,1.0
2021-02-16,51.29,51.54,51.1717,51.25,13848,47.7022677379675,47.9347802537501,47.5922428154991,47.6650657354423,14889.5210580247,0.0,1.0
2021-02-17,50.9199,51.0,50.6259,50.6259,3981,47.3580562096029,47.4325532196596,47.0846214910425,47.0846214910425,4280.41474090095,0.0,1.0
2021-02-18,50.6839,50.7273,50.305,50.59,2195,47.138564394704,47.1789285674439,46.7861684257839,47.0512326937761,2360.08800710314,0.0,1.0
2021-02-19,51.1199,51.26,51.1199,51.26,1804,47.544066222229,47.6743662360736,47.544066222229,47.6743662360736,1939.680530667,0.0,1.0
2021-02-22,51.92,51.92,51.5666,51.59,1632,48.2881992777397,48.2881992777397,47.9595195854294,47.9812827569067,1754.74424947259,0.0,1.0
2021-02-23,51.94,51.94,51.39,51.39,988,48.3068002790024,48.3068002790024,47.7952727442805,47.7952727442805,1062.30840593071,0.0,1.0
2021-02-24,52.6041,52.66,52.085,52.21,4949,48.9244465259274,48.9764363244564,48.4416575381563,48.5579137960476,5321.21892808812,0.0,1.0
2021-02-25,51.75,52.8519,51.7,52.81,3931,48.1300907670076,49.1549129315711,48.083588263851,49.115943833926,4226.65419404211,0.0,1.0
2021-02-26,51.0756,51.32,50.94,51.31,7288,47.5028650044323,47.7301692398614,47.3767502158718,47.7208687392301,7836.13731014472,0.0,1.0
2021-03-01,51.91,52.1,51.23,51.23,6029,48.2788987771084,48.4556082891033,47.6464647341796,47.6464647341796,6482.4467402391,0.0,1.0
2021-03-02,52.21,52.29,52.0116,52.0396,7844,48.5579137960476,48.6323178010981,48.3733918635225,48.3994332652902,8433.95459121504,0.0,1.0
2021-03-03,53.1686,53.33,52.67,52.67,2958,49.4494597865646,49.5995698667539,48.9857368250877,48.9857368250877,3180.47395216906,0.0,1.0
2021-03-04,52.83,53.673,52.5,53.2206,2289,49.1345448351886,49.9185770384077,48.8276283143555,49.4978223898474,2461.15783519776,0.0,1.0
2021-03-05,52.93,52.99,51.9,52.735,10139,49.2275498415016,49.2833528452895,48.2695982764771,49.0461900791912,10901.5636920359,0.0,1.0
2021-03-08,53.1015,53.21,52.69,52.69,7506,49.3870534273285,49.4879638591782,49.0043378263503,49.0043378263503,8070.53329444928,0.0,1.0
2021-03-09,53.85,53.95,53.615,53.64,4781,50.0831958995818,50.1762009058948,49.8646341347461,49.8878853863243,5140.58349064241,0.0,1.0
2021-03-10,54.105,54.35,54.005,54.03,14744,50.3203586656801,50.5482209311471,50.227353659367,50.2506049109453,15852.9100577351,0.0,1.0
2021-03-11,55.0596,55.14,54.65,54.65,3507,51.2081844559445,51.2829604810202,50.8272359500862,50.8272359500862,3770.76475667914,0.0,1.0
2021-03-12,55.1921,55.1921,54.72,54.91,3055,51.3314160893093,51.3314160893093,50.8923394545054,51.0690489665002,3284.76941307521,0.0,1.0
2021-03-15,55.76,55.99,55.28,55.28,3971,51.8595915201612,52.0735030346812,51.4131674898585,51.4131674898585,4269.66263152918,0.0,1.0
2021-03-16,55.1,55.55,55.0,55.28,2358,51.245758478495,51.6642810069037,51.1527534721819,51.4131674898585,2535.34738986296,0.0,1.0
2021-03-17,55.48,55.48,54.7201,54.7201,1084,51.5991775024846,51.5991775024846,50.8924324595117,50.8924324595117,1165.52865589968,0.0,1.0
2021-03-18,55.23,55.71,55.23,55.61,13235,51.366664986702,51.8130890170046,51.366664986702,51.7200840106916,14230.4167535353,0.0,1.0
2021-03-19,55.2443,55.44,55.24,55.44,4860,51.3799647026047,51.5619754999594,51.3759654873333,51.5619754999594,5225.52515467939,0.0,1.0
2021-03-22,55.2,55.45,55.2,55.45,3220,51.3387634848081,51.5712760005907,51.3387634848081,51.5712760005907,3462.17921770938,0.0,1.0
2021-03-23,54.535,55.26,54.535,55.12,3298,50.7202801928262,51.3945664885959,50.7202801928262,51.2643594797576,3546.04567080918,0.0,1.0
2021-03-24,54.465,54.9045,54.465,54.78,2947,50.6551766884071,51.063933691153,50.6551766884071,50.9481424582932,3168.64663186011,0.0,1.0
2021-03-25,54.8649,54.8649,54.4,54.4,2863,51.027103708653,51.027103708653,50.5947234343036,50.5947234343036,3078.32891313726,0.0,1.0
2021-03-26,55.8,55.8,55.2297,55.26,2379,51.8967935226864,51.8967935226864,51.366385971683,51.3945664885959,2557.92681954367,0.0,1.0
2021-03-29,55.365,55.4,55.18,55.38,2282,51.4922217452246,51.5247734974342,51.3201624835454,51.5061724961716,2453.63135863752,0.0,1.0
2021-03-30,55.485,55.485,55.05,55.11,4608,51.6038277528003,51.6038277528003,51.1992559753385,51.2550589791263,4954.57199851082,0.0,1.0
2021-03-31,55.02,55.43,54.67,55.23,19183,51.1713544734446,51.5526749993281,50.8458369513488,51.366664986702,20625.7714078631,0.0,1.0
2021-04-01,55.7811,55.7811,55.23,55.23,7243,51.8792155764932,51.8792155764932,51.366664986702,51.366664986702,7787.75281797177,0.0,1.0
2021-04-05,56.72,56.995,56.03,56.03,2501,52.7524395807665,53.0082033481274,52.1107050372064,52.1107050372064,2689.10255387925,0.0,1.0
2021-04-06,56.09,56.2,55.73,55.73,16142,52.1665080409943,52.2688135479386,51.8316900182673,51.8316900182673,17356.0549479084,0.0,1.0
2021-04-07,56.1715,56.325,55.97,55.97,1087,52.2423071211394,52.38506980583,52.0549020334186,52.0549020334186,1168.75428871121,0.0,1.0
2021-04-08,56.66,56.66,56.475,56.534,3332,52.6966365769787,52.6966365769787,52.5245773152995,52.5794502690242,3582.60284267319,0.0,1.0
2021-04-09,56.495,56.5308,56.36,56.36,1390,52.5431783165621,52.5764741088222,52.4176215580395,52.4176215580395,1494.54320267579,0.0,1.0
2021-04-12,56.0846,56.27,55.8911,56.23,5064,52.1614857706534,52.3339170523578,51.9815210834376,52.2967150498325,5444.86818586346,0.0,1.0
2021-04-13,56.3492,56.36,56.09,56.12,3376,52.4075770173577,52.4176215580395,52.1665080409943,52.1944095428882,3629.91212390897,0.0,1.0
2021-04-14,56.345,56.345,56.33,56.33,652,52.4036708070926,52.4036708070926,52.3897200561456,52.3897200561456,701.037531039292,0.0,1.0
2021-04-15,56.5267,56.53,56.291,56.291,1962,52.5726609035634,52.5757300687717,52.3534481036835,52.3534481036835,2109.56385874094,0.0,1.0
2021-04-16,57.39,57.39,57.09,57.09,4774,53.375573123064,53.375573123064,53.0965581041249,53.0965581041249,5133.05701408218,0.0,1.0
2021-04-19,57.12,57.4,57.07,57.4,7284,53.1244596060188,53.3848736236953,53.0779571028622,53.3848736236953,7831.83646639601,0.0,1.0
2021-04-20,56.4368,56.88,56.3,56.88,1931,52.489049402888,52.9012475908674,52.3618185542517,52.9012475908674,2076.23231968845,0.0,1.0
2021-04-21,57.01,57.01,56.625,56.679,16510,53.0221540990744,53.0221540990744,52.6640848247691,52.7143075281782,17751.7325727894,0.0,1.0
2021-04-22,56.6243,56.785,56.62,56.76,3588,52.6634337897249,52.81289283487,52.6594345744535,52.7896415832918,3857.85684259046,0.0,1.0
2021-04-23,57.5453,57.5453,57.39,57.39,2006,53.5200098978682,53.5200098978682,53.375573123064,53.375573123064,2156.87313997672,0.0,1.0
2021-04-26,58.0945,58.1691,57.89,57.89,6265,54.0307933925395,54.1001751272491,53.8405981546293,53.8405981546293,6736.19652141283,0.0,1.0
2021-04-27,58.112,58.28,57.9397,57.9397,6097,54.0470692686443,54.2033176792502,53.8868216427669,53.8868216427669,6555.56108396712,0.0,1.0
2021-04-28,58.923,59.19,58.43,58.43,19906,54.8013398698432,55.0496632366991,54.3428251887198,54.3428251887198,21403.148915442,0.0,1.0
2021-04-29,58.865,58.9,58.5,58.89,1927,54.7473969661816,54.7799487183912,54.407928693139,54.7706482177599,2071.93147593975,0.0,1.0
2021-04-30,57.79,58.35,57.7294,58.24,27147,53.7475931483163,54.2684211836694,53.6912321144905,54.166115676725,29188.7513115393,0.0,1.0
2021-05-03,58.41,58.74,58.175,58.47,6835,54.3242241874572,54.6311407082903,54.1056624226215,54.380027191245,7349.06675560362,0.0,1.0
2021-05-04,57.5732,57.91,57.1,57.13,4563,53.5459582946295,53.8591991558919,53.1058586047562,53.1337601066501,4906.18750633787,0.0,1.0
2021-05-05,58.78,58.82,58.34,58.34,1000,54.6683427108155,54.7055447133408,54.2591206830381,54.2591206830381,1075.21093717683,0.0,1.0
2021-05-06,59.429,59.52,59.092,59.1799,1830,55.2719452017873,55.3565797575322,54.9585183305123,55.0402697310614,1967.6360150336,0.0,1.0
2021-05-07,60.0245,60.03,59.51,59.51,4022,55.8257900143815,55.8309052897288,55.3472792569009,55.3472792569009,4324.49838932521,0.0,1.0
2021-05-10,59.6,60.39,59.6,60.03,6732,55.4309837625826,56.1657233124558,55.4309837625826,55.8309052897288,7238.32002907441,0.0,1.0
2021-05-11,58.8847,59.23,58.8847,59.1,1826,54.7657189524253,55.0868652392243,54.7657189524253,54.9659587310173,1963.33517128489,0.0,1.0
2021-05-12,57.8118,58.49,57.782,58.36,4457,53.7678682396925,54.3986281925077,53.7401527478112,54.2777216843007,4792.21514699712,0.0,1.0
2021-05-13,57.87,57.89,57.67,57.89,2371,53.8219971533667,53.8405981546293,53.6359871407406,53.8405981546293,2549.32513204626,0.0,1.0
2021-05-14,58.96,58.96,58.55,58.55,7848,54.835751722179,54.835751722179,54.4544311962955,54.4544311962955,8438.25543496375,0.0,1.0
2021-05-17,58.6564,58.84,58.36,58.84,7947,54.5533885230126,54.7241457146034,54.2777216843007,54.7241457146034,8544.70131774425,0.0,1.0
2021-05-18,58.31,58.715,58.31,58.715,3980,54.2312191811442,54.607889456712,54.2312191811442,54.607889456712,4279.33952996377,0.0,1.0
2021-05-19,57.9793,58.0,57.44,57.9,4855,53.9236516252669,53.9429036615737,53.4220756262205,53.8498986552606,5220.1490999935,0.0,1.0
2021-05-20,58.8524,58.8524,58.22,58.22,1470,54.7356783353862,54.7356783353862,54.1475146754624,54.1475146754624,1580.56007764994,0.0,1.0
2021-05-21,59.245,59.69,59.084,59.3,3229,55.1008159901712,55.5146882682644,54.9510779300072,55.1519687436434,3471.85611614398,0.0,1.0
2021-05-24,59.6971,59.7,59.38,59.68,3336,55.5212916237126,55.5239887688957,55.2263727486939,55.5053877676331,3586.9036864219,0.0,1.0
2021-05-25,59.73,60.36,59.73,60.12,3199,55.5518902707896,56.1378218105618,55.5518902707896,55.9146097954105,3439.59978802867,0.0,1.0
2021-05-26,59.9386,60.03,59.79,59.79,6426,55.7458987139586,55.8309052897288,55.6076932745774,55.6076932745774,6909.3054822983,0.0,1.0
2021-05-27,60.85,60.85,60.39,60.44,5470,56.5935463414958,56.5935463414958,56.1657233124558,56.2122258156123,5881.40382635725,0.0,1.0
2021-05-28,60.0331,60.529,60.02,60.43,5143,55.8337884449245,56.2950002712309,55.8216047890975,56.202925314981,5529.80984990042,0.0,1.0
2021-06-01,60.34,60.8,60.09,60.41,23546,56.1192208092992,56.5470438383393,55.8867082935166,56.1843243137184,25316.9167267656,0.0,1.0
2021-06-02,60.3726,60.41,60.06,60.06,9258,56.1495404413573,56.1843243137184,55.8588067916227,55.8588067916227,9954.30285638308,0.0,1.0
2021-06-03,60.15,60.16,60.15,60.1593,5028,55.9425112973044,55.9518117979357,55.9425112973044,55.9511607628915,5406.16059212509,0.0,1.0
2021-06-04,60.305,60.305,60.095,60.17,1317,56.0866690570897,56.0866690570897,55.8913585438322,55.961112298567,1416.05280426188,0.0,1.0
2021-06-07,60.2801,60.36,60.21,60.21,4227,56.0635108105177,56.1378218105618,55.9983143010923,55.9983143010923,4544.91663144645,0.0,1.0
2021-06-08,60.5307,60.7,60.53,60.6,6664,56.2965813563382,56.4540388320262,56.295930321294,56.3610338257132,7165.20568534639,0.0,1.0
2021-06-09,59.99,60.12,59.99,60.12,1010,55.7937032872035,55.9146097954105,55.7937032872035,55.9146097954105,1085.9630465486,0.0,1.0
2021-06-10,59.7,59.86,59.5,59.85,6772,55.8349975100065,55.9846390443717,55.6479455920501,55.9752864484739,7240.77044917115,0.3344,1.0
2021-06-11,59.7983,60.11,59.555,59.63,8784,55.9269335276821,56.2184539418173,55.6993848694881,55.7695293387218,9392.04483542815,0.0,1.0
2021-06-14,59.6273,59.72,59.22,59.22,6740,55.7670041378293,55.8537027018022,55.386072906911,55.386072906911,7206.55534958854,0.0,1.0
2021-06-15,58.86,58.9,58.59,58.81,3010,55.0493794545893,55.0867898381806,54.7968593653481,55.0026164751002,3218.35780448984,0.0,1.0
2021-06-16,58.445,58.94,58.445,58.94,1133,54.6612467248297,55.1242002217719,54.6612467248297,55.1242002217719,1211.428369597,0.0,1.0
2021-06-17,58.025,58.45,57.77,57.8,6240,54.2684376971211,54.6659230227786,54.0299465017266,54.0580042894201,6671.94441861015,0.0,1.0
2021-06-18,56.84,56.95,56.52,56.95,8590,53.160155083229,53.2630336381051,52.8608720144986,53.2630336381051,9184.61579420853,0.0,1.0
2021-06-21,57.5863,57.679,56.8847,56.9,4240,53.8581393150836,53.9448378790564,53.2019611868923,53.2162706586159,4533.50069469664,0.0,1.0
2021-06-22,58.2378,58.47,57.8821,57.8821,1821,54.4674609378268,54.6846282145742,54.1347891017412,54.1347891017412,1947.05301062325,0.0,1.0
2021-06-23,58.0676,58.499,57.3901,58.25,9126,54.3082797556458,54.7117507426779,53.6746413835683,54.4788711048221,9757.71871221735,0.0,1.0
2021-06-24,58.78,58.79,58.53,58.53,2536,54.9745586874068,54.9839112833046,54.7407437899612,54.7407437899612,2711.54664192233,0.0,1.0
2021-06-25,58.6897,58.77,58.16,58.77,2047,54.8901047464494,54.9652060915089,54.3946977417417,54.9652060915089,2188.69715142548,0.0,1.0
2021-06-28,57.6696,58.25,57.6696,58.25,651,53.9360464389124,54.4788711048221,53.9360464389124,54.4788711048221,696.063432133849,0.0,1.0
2021-06-29,57.8644,57.99,57.582,57.582,4614,54.118235007002,54.2357036114787,53.8541176988475,53.8541176988475,4933.38967106847,0.0,1.0
2021-06-30,57.4158,57.91,57.17,57.4,8131,53.6986775550257,54.1608828442961,53.4687907478572,53.6839004535071,8693.84295957038,0.0,1.0
2021-07-01,58.0999,58.16,57.8,57.91,6254,54.3384886403958,54.3946977417417,54.0580042894201,54.1608828442961,6686.91352467755,0.0,1.0
2021-07-02,58.325,58.37,58.0004,58.065,3918,54.5490155740558,54.591102255596,54.2454303112124,54.3058480807124,4189.21125514657,0.0,1.0
2021-07-06,57.96,58.62,57.76,58.62,7864,54.2076458237852,54.8249171530416,54.0205939058288,54.8249171530416,8408.36072242793,0.0,1.0
2021-07-07,58.19,58.38,57.89,58.015,4727,54.4227555294352,54.6004548514938,54.1421776525005,54.2590851012233,5054.21174146958,0.0,1.0
2021-07-08,57.0401,57.32,57.04,57.21,4088,53.3473005271444,53.6090796863245,53.3472070011855,53.5062011314485,4370.97897167922,0.0,1.0
2021-07-09,57.91,57.936,57.63,57.63,1786,54.1608828442961,54.1851995936305,53.8990101591571,53.8990101591571,1909.63024545477,0.0,1.0
2021-07-12,57.4661,57.66,56.94,57.41,7209,53.7457211123917,53.9270679468505,53.2536810422072,53.6932530494049,7708.02040284625,0.0,1.0
2021-07-13,56.81,57.16,56.582,57.16,10163,53.1320972955355,53.4594381519593,52.9188581090651,53.4594381519593,10866.5017830665,0.0,1.0
2021-07-14,56.9487,57.37,56.6705,56.9,16829,53.2618178006383,53.6558426658136,53.0016285827609,53.2162706586159,17993.9347148703,0.0,1.0
2021-07-15,56.4776,56.58,55.93,56.48,5564,52.8212170078919,52.9169875898856,52.3090688565271,52.8234616309073,5949.15043992739,0.0,1.0
2021-07-16,55.9319,56.31,55.91,56.31,2138,52.3108458497476,52.6644675006443,52.2903636647314,52.6644675006443,2285.99634086355,0.0,1.0
2021-07-19,54.3473,55.086,53.87,54.9,19095,50.8288335037785,51.5197097627507,50.3824341015754,51.3457514790512,20416.7914540643,0.0,1.0
2021-07-20,55.0766,55.13,54.33,54.33,2178,51.5109183226068,51.5608611847012,50.8126535128753,50.8126535128753,2328.76521534181,0.0,1.0
2021-07-21,56.2729,56.379,55.47,55.47,3569,52.6297693698634,52.7290004123393,51.8788494452272,51.8788494452272,3816.05282532366,0.0,1.0
2021-07-22,56.6738,56.7,56.4,56.442,6569,53.0047149394072,53.0292187406595,52.7486408637248,52.7879217664956,7023.71841119392,0.0,1.0
2021-07-23,57.188,57.19,56.8479,56.8479,3274,53.4856254204733,53.4874959396528,53.1675436339883,53.1675436339883,3500.63237604642,0.0,1.0
2021-07-26,57.4005,57.45,57.25,57.25,1316,53.684368083302,53.7306634329962,53.5436115150398,53.5436115150398,1407.09597033509,0.0,1.0
2021-07-27,57.4926,57.4926,57.1119,57.24,5690,53.770505491521,53.770505491521,53.4144521656908,53.5342589191419,6083.87239453394,0.0,1.0
2021-07-28,58.0766,58.08,57.31,57.31,7345,54.3166970919539,54.3198769745591,53.5997270904267,53.5997270904267,7853.43457607236,0.0,1.0
2021-07-29,58.66,58.9066,58.42,58.42,60169,54.8623275366329,55.0929625514732,54.6378652350851,54.6378652350851,64334.010212076,0.0,1.0
2021-07-30,58.27,58.53,58.27,58.42,15971,54.4975762966178,54.7407437899612,54.4975762966178,54.6378652350851,17076.5423573113,0.0,1.0
2021-08-02,58.37,58.84,58.37,58.68,1753,54.591102255596,55.0306742627937,54.591102255596,54.8810327284285,1874.34592401019,0.0,1.0
2021-08-03,58.65,58.9,58.65,58.65,3748,54.8529749407351,55.0867898381806,54.8529749407351,54.8529749407351,4007.44353861392,0.0,1.0
2021-08-04,58.51,58.6639,58.51,58.6639,600,54.7220385981655,54.865975049033,54.7220385981655,54.865975049033,641.533117174054,0.0,1.0
2021-08-05,58.7357,58.84,58.5232,58.84,1022,54.9331266875794,55.0306742627937,54.7343840247507,55.0306742627937,1092.7447429198,0.0,1.0
2021-08-06,59.12,59.12,58.8,58.8,2610,55.2925469479328,55.2925469479328,54.9932638792024,54.9932638792024,2790.66905970713,0.0,1.0
2021-08-09,59.27,59.37,58.85,59.04,35632,55.4328358864001,55.5263618453783,55.0400268586915,55.2177261807502,38098.5133852431,0.0,1.0
2021-08-10,60.1552,60.17,59.66,59.66,6491,56.2607276752755,56.2745695172042,55.7975871264152,55.7975871264152,6940.3191059613,0.0,1.0
2021-08-11,61.0006,61.26,60.5499,60.77,17462,57.0513961324775,57.294002470067,56.6298746353626,56.8357252710736,18670.7521534889,0.0,1.0
2021-08-12,60.99,61.28,60.74,61.28,6560,57.0414823808258,57.3127076618626,56.8076674833802,57.3127076618626,7014.09541443631,0.0,1.0
2021-08-13,61.235,61.4,61.01,61.18,7707,57.2706209803224,57.4249388126365,57.0601875726214,57.2191817028844,8240.49289010072,0.0,1.0
2021-08-16,60.82,61.019,60.3986,60.58,22445,56.8824882505628,57.0686049089295,56.4883698594285,56.658025949015,23998.6846916194,0.0,1.0
2021-08-17,60.035,60.27,59.6595,60.07,32193,56.1483094725836,56.3680954761825,55.7971194966203,56.181043558226,34421.4594019738,0.0,1.0
2021-08-18,60.1995,60.5,59.96,60.09,7809,56.3021596751028,56.5832051818324,56.0781650033499,56.1997487500216,8349.55352002031,0.0,1.0
2021-08-19,59.76,59.9599,59.0,59.6,37512,55.8911130853935,56.078071477391,55.1803157971589,55.7414715510283,40108.6504857218,0.0,1.0
2021-08-20,60.247,60.26,59.6177,59.6177,6264,56.3465845056175,56.3587428802846,55.7580256457674,55.7580256457674,6697.60574329711,0.0,1.0
2021-08-23,60.35,60.47,60.03,60.22,25581,56.4429162433651,56.5551473941389,56.1436331746347,56.3213324966934,27351.7644507158,0.0,1.0
2021-08-24,60.57,60.6,60.18,60.51,45447,56.6486733531172,56.6767311408106,56.2839221131021,56.5925577777302,48592.9259603487,0.0,1.0
2021-08-25,61.2467,61.4,60.68,60.7,15667,57.2815635175229,57.4249388126365,56.7515519079932,56.7702570997889,16751.4989112765,0.0,1.0
2021-08-26,61.32,61.699,61.32,61.36,2990,57.3501180454539,57.7045814299815,57.3501180454539,57.3875284290452,3196.9733672507,0.0,1.0
2021-08-27,61.7765,62.3,61.35,61.35,9120,57.7770640481896,58.2666724434406,57.3781758331474,57.3781758331474,9751.30338104561,0.0,1.0
2021-08-30,62.05,62.125,61.575,61.61,13052,58.0328575459951,58.1030020152287,57.5886092408484,57.6213433264908,13955.4837422596,0.0,1.0
2021-08-31,61.72,61.96,61.42,61.76,19121,57.7242218813669,57.9486841829146,57.4436440044322,57.7616322649582,20444.5912224751,0.0,1.0
2021-09-01,61.63,62.11,61.44,61.81,11902,57.6400485182865,58.088973121382,57.4623491962278,57.8083952444473,12725.8786010093,0.0,1.0
2021-09-02,61.81,62.0,61.73,61.8116,4046,57.8083952444473,57.9860945665059,57.7335744772647,57.8098916597909,4326.07165347703,0.0,1.0
2021-09-03,62.06,62.1207,61.76,61.85,2475,58.0422101418929,58.0989803989927,57.7616322649582,57.8458056280386,2646.32410834297,0.0,1.0
2021-09-07,62.13,62.3,62.06,62.26,11602,58.1076783131777,58.2666724434406,58.0422101418929,58.2292620598494,12405.1120424223,0.0,1.0
2021-09-08,61.05,61.72,61.05,61.53,9175,57.0975979562127,57.7242218813669,57.0975979562127,57.5465225593082,9810.11058345323,0.0,1.0
2021-09-09,61.25,61.57,61.11,61.13,6523,57.2846498741692,57.5839329428995,57.1537135315996,57.1724187233953,6974.53420554392,0.0,1.0
2021-09-10,60.95,61.54,60.95,61.54,22920,57.0040719972345,57.5558751552061,57.0040719972345,57.5558751552061,24506.5650760488,0.0,1.0
2021-09-13,61.32,61.45,61.18,61.32,6150,57.3501180454539,57.4717017921256,57.2191817028844,57.3501180454539,6575.71445103405,0.0,1.0
2021-09-14,61.06,61.32,60.99,61.08,5108,57.1069505521105,57.3501180454539,57.0414823808258,57.1256557439062,5461.58527087511,0.0,1.0
2021-09-15,61.05,61.089,60.71,60.84,10605,57.0975979562127,57.1340730802142,56.7796096956867,56.9011934423584,11339.0978460514,0.0,1.0
2021-09-16,61.94,61.98,61.48,61.48,18573,57.929978991119,57.9673893747103,57.4997595798191,57.4997595798191,19858.6576421228,0.0,1.0
2021-09-17,61.88,62.21,61.52,62.21,99232,57.8738634157321,58.1824990803602,57.5371699634104,58.1824990803602,106101.023805693,0.0,1.0
2021-09-20,60.12,60.3,59.21,59.75,27363,56.2278065377151,56.3961532638759,55.3767203110132,55.8817604894956,29257.1178087227,0.0,1.0
2021-09-21,60.4448,60.9399,60.4448,60.66,22474,56.5315788524764,56.9946258753777,56.5315788524764,56.7328467161976,24029.6921256161,0.0,1.0
2021-09-22,61.7781,62.05,61.0819,61.09,37582,57.7785604635332,58.0328575459951,57.1274327371268,57.135008339804,40183.4960160588,0.0,1.0
2021-09-23,61.99,62.19,61.8,61.86,4126,57.9767419706081,58.1637938885646,57.7990426485495,57.8551582239364,4411.60940243358,0.0,1.0
2021-09-24,61.33,61.63,60.3516,61.2,44522,57.3594706413518,57.6400485182865,56.4444126587087,57.2378868946801,47603.8957380386,0.0,1.0
2021-09-27,60.4913,60.74,60.38,60.44,7119,56.5750684234013,56.8076674833802,56.4709740310585,56.5270896064455,7611.79043527015,0.0,1.0
2021-09-28,59.2056,59.5,58.98,59.5,4682,55.3726051688181,55.6479455920501,55.1616106053632,55.6479455920501,5006.09675768153,0.0,1.0
2021-09-29,59.02,59.29,59.02,59.04,3178,55.1990209889545,55.4515410781958,55.1990209889545,55.2177261807502,3397.98707729857,0.0,1.0
2021-09-30,58.185,59.0029,57.84,58.67,34995,54.4180792314863,55.1830280499692,54.0954146730114,54.8716801325307,37417.4190591766,0.0,1.0
2021-10-01,59.08,59.41,58.32,58.32,17948,55.2551365643415,55.5637722289696,54.5443392761069,54.5443392761069,19190.3939783998,0.0,1.0
2021-10-04,58.42,58.5,58.33,58.42,2073,54.6378652350851,54.7126860022677,54.5536918720047,54.6378652350851,2216.49691983636,0.0,1.0
2021-10-05,58.7196,58.85,58.0901,58.0901,5665,54.9180690081839,55.0400268586915,54.3293230964159,54.3293230964159,6057.14184798502,0.0,1.0
2021-10-06,58.1403,58.1403,57.55,57.65,19270,54.376273127823,54.376273127823,53.8241893919745,53.9177153509527,20603.9052799067,0.0,1.0
2021-10-07,58.725,58.8,58.524,58.54,11361,54.9231194099687,54.9932638792024,54.7351322324225,54.750096385859,12147.4295736907,0.0,1.0
2021-10-08,58.1535,58.51,58.04,58.51,2324,54.3886185544081,54.7220385981655,54.2824665909678,54.7220385981655,2484.8716071875,0.0,1.0
2021-10-11,57.4355,57.84,57.19,57.76,8457,53.7171021689444,54.0954146730114,53.4874959396528,54.0205939058288,9042.40928656828,0.0,1.0
2021-10-12,57.4888,57.6299,57.4,57.4,2494,53.7669515050798,53.8989166331981,53.6839004535071,53.6839004535071,2666.63932372015,0.0,1.0
2021-10-13,58.6097,58.72,58.06,58.06,5991,54.8152839792668,54.9184431120198,54.3011717827635,54.3011717827635,6405.70817498293,0.0,1.0
2021-10-14,59.0185,59.1454,58.58,59.03,6421,55.1976180995699,55.3163025415132,54.7875067694503,55.2083735848524,6865.47357562432,0.0,1.0
2021-10-15,59.73,59.73,59.49,59.49,1132,55.8630552977,55.8630552977,55.6385929961522,55.6385929961522,1210.35914773505,0.0,1.0
2021-10-18,58.9877,59.21,58.82,59.0299,2664,55.1688121042046,55.3767203110132,55.0119690709981,55.2082800588934,2848.4070402528,0.0,1.0
2021-10-19,59.4373,59.44,59.28,59.28,1827,55.5893048157707,55.5918300166631,55.4421884822979,55.4421884822979,1953.46834179499,0.0,1.0
2021-10-20,59.44,59.4792,59.0001,59.02,1841,55.5918300166631,55.6284921925826,55.1804093231179,55.1990209889545,1968.43744786239,0.0,1.0
2021-10-21,58.8414,58.9,58.8414,58.8645,1648,55.0319836262194,55.0867898381806,55.0319836262194,55.0535881227434,1762.07762850473,0.0,1.0
2021-10-22,59.3064,59.31,58.79,58.9,6207,55.4668793354682,55.4702462699914,54.9839112833046,55.0867898381806,6636.66009716558,0.0,1.0
2021-10-25,59.29,59.34,59.02,59.02,2985,55.4515410781958,55.4983040576849,55.1990209889545,55.1990209889545,3191.62725794091,0.0,1.0
2021-10-26,59.7,59.7,59.58,59.58,1345,55.8349975100065,55.8349975100065,55.7227663592326,55.7227663592326,1438.10340433184,0.0,1.0
2021-10-27,59.16,59.449,59.16,59.16,1717,55.3299573315241,55.6002473529712,55.3299573315241,55.3299573315241,1835.85393697975,0.0,1.0
2021-10-28,59.6549,59.666,58.92,58.92,3797,55.7928173025073,55.8031986839539,55.1054950299763,55.1054950299763,4059.8354098498,0.0,1.0
2021-10-29,59.1969,59.1969,59.07,59.07,1525,55.364468410387,55.364468410387,55.2457839684436,55.2457839684436,1630.56333948405,0.0,1.0
2021-11-01,59.6807,59.6807,59.35,59.4,67033,55.8169469999237,55.8169469999237,55.5076566535827,55.5544196330718,71673.1490725473,0.0,1.0
2021-11-02,58.7409,59.15,58.63,59.15,4263,54.9379900374463,55.3206047356262,54.8342697489394,55.3206047356262,4558.09279752165,0.0,1.0
2021-11-03,59.3233,59.349,58.92,58.98,1099,55.4826852225355,55.5067213939929,55.1054950299763,55.1616106053632,1175.07482629048,0.0,1.0
2021-11-04,58.6,58.85,58.46,58.72,3438,54.8062119612459,55.0400268586915,54.6752756186764,54.9184431120198,3675.98476140733,0.0,1.0
2021-11-05,58.2215,58.4099,58.07,58.4099,25212,54.4522162065133,54.6284191132283,54.3105243786613,54.6284191132283,26957.2215836537,0.0,1.0
2021-11-08,58.62,58.84,58.37,58.4,57014,54.8249171530416,55.0306742627937,54.591102255596,54.6191600432895,60960.6152376024,0.0,1.0
2021-11-09,58.3147,58.64,58.2,58.64,38871,54.539382400281,54.8436223448372,54.432108125333,54.8436223448372,41561.7229961211,0.0,1.0
2021-11-10,57.96,58.2401,57.87,58.2401,12413,54.2076458237852,54.4696120348833,54.1234724607048,54.4696120348833,13272.2509724692,0.0,1.0
2021-11-11,57.38,57.78,57.38,57.77,25344,53.6651952617115,54.0392990976244,53.6651952617115,54.0299465017266,27098.358869432,0.0,1.0
2021-11-12,57.4355,57.5098,57.2,57.35,4625,53.7171021689444,53.7865919564652,53.4968485355506,53.637137474018,4945.15111154999,0.0,1.0
2021-11-15,56.85,57.31,56.85,57.2,12278,53.1695076791268,53.5997270904267,53.1695076791268,53.4968485355506,13127.9060211051,0.0,1.0
2021-11-16,56.7109,56.805,56.02,56.02,4525,53.0394130701881,53.1274209975866,52.3932422196075,52.3932422196075,4838.22892535432,0.0,1.0
2021-11-17,56.11,56.27,56.04,56.1,3692,52.4774155826879,52.6270571170531,52.4119474114031,52.4680629867901,3947.56711434434,0.0,1.0
2021-11-18,56.026,56.3,55.98,56.3,14070,52.3988537771462,52.6551149047465,52.3558318360162,52.6551149047465,15043.9515977315,0.0,1.0
2021-11-19,55.3616,55.6538,55.33,55.6538,4980,51.7774673056948,52.0507501578292,51.7479131026576,52.0507501578292,5324.72487254464,0.0,1.0
2021-11-22,54.95,55.2486,54.93,55.2,4195,51.3925144585403,51.6717829720494,51.3738092667447,51.6263293559859,4485.38571090859,0.0,1.0
2021-11-23,55.0136,55.11,54.95,54.96,7232,51.4519969684505,51.5421559929055,51.3925144585403,51.4018670544382,7732.61250567126,0.0,1.0
2021-11-24,54.455,54.53,53.85,54.27,7611,50.9295609615981,50.9997054308318,50.3637289097798,50.7565379374883,8137.84759135286,0.0,1.0
2021-11-26,52.9273,52.9391,52.77,52.9391,9996,49.5007648862876,49.511800949447,49.3536485528148,49.511800949447,10687.9417321197,0.0,1.0
2021-11-29,53.0441,53.3,52.27,53.3,8123,49.6100032063742,49.8493361353995,48.8860187579236,49.8493361353995,8685.28918467472,0.0,1.0
2021-11-30,52.4127,52.9,52.01,52.9,31165,49.0194803013856,49.4752322994865,48.6428512645802,49.4752322994865,33322.2993278823,0.0,1.0
2021-12-01,52.4322,53.78,52.4322,53.38,123301,49.0377178633863,50.298260738495,49.0377178633863,49.9241569025821,131836.12480113,0.0,1.0
2021-12-02,53.1013,53.29,52.75,52.75,56623,49.6635000549097,49.8399835395016,49.3349433610192,49.3349433610192,60542.5494895774,0.0,1.0
2021-12-03,52.5322,52.91,52.29,52.91,26683,49.1312438223646,49.4845848953843,48.9047239497193,49.4845848953843,28530.0469425921,0.0,1.0
2021-12-06,54.03,54.06,53.2581,53.28,5351,50.5320756359406,50.5601334236341,49.8101487585876,49.8306309436038,5721.4061833306,0.0,1.0
2021-12-07,55.0188,55.64,54.9,54.9,14593,51.4568603183174,52.0378435754902,51.3457514790512,51.3457514790512,15603.1546315349,0.0,1.0
2021-12-08,55.4818,55.4818,54.97,54.97,1193,51.8898855083866,51.8898855083866,51.411219650336,51.411219650336,1275.58168131441,0.0,1.0
2021-12-09,54.735,54.799,54.6881,54.6982,1480,51.1914336467371,51.2512902604832,51.1475699719763,51.1570160938331,1582.448355696,0.0,1.0
2021-12-10,54.891,54.95,54.615,54.735,2992,51.3373341427432,51.3925144585403,51.0792024959633,51.1914336467371,3199.11181097461,0.0,1.0
2021-12-13,53.7307,54.09,53.65,54.09,9915,50.3742010114065,50.7110559271884,50.298542253534,50.7110559271884,10575.6494356976,0.130497,1.0
2021-12-14,53.66,54.005,53.575,54.005,4005,50.3079175642989,50.631365785687,50.2282274227975,50.631365785687,4271.85839535743,0.0,1.0
2021-12-15,54.36,54.36,53.58,53.66,7100,50.9641893178399,50.9641893178399,50.2329150781799,50.3079175642989,7573.08229888584,0.0,1.0
2021-12-16,54.5,54.55,54.1421,54.4,4102,51.0954436685481,51.1423202223724,50.7599012962733,51.0016905608994,4375.32163239855,0.0,1.0
2021-12-17,54.37,54.94,54.37,54.59,3063,50.9735646286048,51.5079573422024,50.9735646286048,51.1798214654319,3267.09170161793,0.0,1.0
2021-12-20,54.1547,54.16,53.59,53.59,3650,50.7717141878371,50.7766831025425,50.2422903889448,50.2422903889448,3893.20428041314,0.0,1.0
2021-12-21,54.9482,55.09,54.11,54.11,2442,51.5156450970296,51.6485870036755,50.7298065487181,50.7298065487181,2604.71365829285,0.0,1.0
2021-12-22,55.82,55.82,55.27,55.298,2132,52.3329846895111,52.3329846895111,51.8173425974432,51.8435934675848,2274.05795228516,0.0,1.0
2021-12-23,56.5907,56.61,56.0,56.0,3838,53.0555398901597,53.0736342399359,52.5017402832788,52.5017402832788,4093.73096663716,0.0,1.0
2021-12-27,57.04,57.04,56.58,56.58,17789,53.4767726028254,53.4767726028254,53.0455083076413,53.0455083076413,18974.304368293,0.0,1.0
2021-12-28,56.866,57.07,56.7,57.07,34321,53.3136421955166,53.50489853512,53.1580120368198,53.50489853512,36607.8531802903,0.0,1.0
2021-12-29,56.9271,56.977,56.73,56.73,5333,53.37092534429,53.4177081450067,53.1861379691144,53.1861379691144,5688.344774642,0.0,1.0
2021-12-30,56.9821,57.09,56.95,57.0,4094,53.4224895534968,53.5236491566497,53.3923948059415,53.4392713597659,4366.78858192093,0.0,1.0
2021-12-31,56.9742,57.15,56.81,57.0,16471,53.4150830579925,53.579901021239,53.2611404552333,53.4392713597659,17568.4843021055,0.0,1.0
2022-01-03,57.3186,57.46,57.0707,57.27,29555,53.7379687607347,53.87053565495,53.5055548068735,53.6924047504174,31524.2883582494,0.0,1.0
2022-01-04,57.89,58.1,57.65,57.91,11662,54.2736740178394,54.4705555439017,54.0486665594825,54.2924246393692,12439.0543337474,0.0,1.0
2022-01-05,57.4064,58.19,57.4064,58.005,2392,53.8202839892503,54.5549333407856,53.8202839892503,54.3814900916355,2551.38209280773,0.0,1.0
2022-01-06,57.11,57.205,57.11,57.205,708,53.5423997781795,53.6314652304458,53.5423997781795,53.6314652304458,755.174967269179,0.0,1.0
2022-01-07,57.3386,57.45,57.09,57.45,1774,53.7567193822644,53.8611603441851,53.5236491566497,53.8611603441851,1892.20394341176,0.0,1.0
2022-01-10,57.02,57.16,56.38,56.52,4113,53.4580219812956,53.5892763320038,52.8580020923439,52.9892564430521,4387.05457680528,0.0,1.0
2022-01-11,57.7687,57.89,56.93,56.93,6344,54.1599514982615,54.2736740178394,53.3736441844118,53.3736441844118,6766.70902875096,0.0,1.0
2022-01-12,58.8749,59.008,58.2892,58.689,12522,55.1970483750716,55.321833761352,54.6479364235731,55.0227613479526,13356.3572600913,0.0,1.0
2022-01-13,58.3206,58.86,58.3206,58.86,1781,54.6773748993748,55.1830791620319,54.6773748993748,55.1830791620319,1899.67036257967,0.0,1.0
2022-01-14,57.8643,58.01,57.59,58.01,2594,54.2495794691737,54.3861777470179,53.9924146948933,54.3861777470179,2766.84161736759,0.0,1.0
2022-01-18,56.3718,56.6,55.77,56.2,7765,52.8503143375167,53.064258929171,52.2861081356867,52.6892464985762,8282.39211983782,0.0,1.0
2022-01-19,56.51,56.92,56.51,56.92,916,52.9798811322872,53.3642688736469,52.9798811322872,53.3642688736469,977.034279687243,0.0,1.0
2022-01-20,56.2388,56.965,56.2388,56.91,817,52.7256227043439,53.4064577720888,52.7256227043439,53.3548935628821,871.437780026722,0.0,1.0
2022-01-21,55.05,55.695,54.69,55.4651,12050,51.611085760616,52.2157933049502,51.2735745730806,52.0002549104658,12852.9072819119,0.0,1.0
2022-01-24,54.27,54.27,52.8458,53.42,4705,50.8798115209561,50.8798115209561,49.5445797618231,50.082910105942,5018.50031214899,0.0,1.0
2022-01-25,53.406,53.8,52.99,53.368,7856,50.0697846708712,50.4391719150071,49.6797717430525,50.0341584899647,8379.45556902072,0.0,1.0
2022-01-26,53.46,54.4101,53.3,54.4,30206,50.1204113490015,51.0111596247719,49.9704063767635,51.0016905608994,32218.6653408656,0.0,1.0
2022-01-27,53.5689,54.12,53.43,54.0321,2883,50.2225084832309,50.739181859483,50.0922854167069,50.6567728778598,3075.09806587153,0.0,1.0
2022-01-28,54.6507,54.6507,53.9998,54.14,921,51.2367296017747,51.2367296017747,50.6264906240892,50.7579324810127,982.367436235754,0.0,1.0
2022-01-31,55.7035,55.7035,54.97,55.0679,3985,52.2237623191003,52.2237623191003,51.536083274497,51.6278675668851,4250.52576916339,0.0,1.0
2022-02-01,56.12,56.12,55.62,55.74,137262,52.6142440124572,52.6142440124572,52.1454784742137,52.2579822033921,146407.946832348,0.0,1.0
2022-02-02,56.9,57.05,56.702,57.0003,3489,53.3455182521172,53.4861479135903,53.1598870989727,53.4395526190888,3721.47663955108,0.0,1.0
2022-02-03,55.7659,56.3251,55.682,56.0907,6843,52.2822642582731,52.8065316362447,52.2036054009559,52.5867743519162,7298.95805229237,0.0,1.0
2022-02-04,55.8324,56.0868,55.3,55.3,2050,52.3446100748595,52.5831179807179,51.8454685297378,51.8454685297378,2186.59418488957,0.0,1.0
2022-02-07,56.1469,56.475,56.1469,56.475,2442,52.6394635984147,52.9470675446102,52.6394635984147,52.9470675446102,2604.71365829285,0.0,1.0
2022-02-08,56.44,56.6,56.44,56.4999,670,52.9142539569331,53.064258929171,52.9142539569331,52.9704120684147,714.642977500495,0.0,1.0
2022-02-09,57.3991,57.48,57.2601,57.4,2403,53.8134400123919,53.8892862764797,53.6831231927602,53.8142837903607,2563.11503721446,0.0,1.0
2022-02-10,57.0573,57.91,56.99,57.91,13580,53.4929918904486,54.2924246393692,53.429896049001,54.2924246393692,14484.8531857563,0.0,1.0
2022-02-11,56.18,57.4802,56.18,57.48,979,52.6704958770465,53.889473782695,52.6704958770465,53.8892862764797,1044.23205219848,0.0,1.0
2022-02-14,55.4011,56.01,55.1,55.76,2936,51.9402529215706,52.5111155940436,51.6579623144404,52.2767328249219,3131.62952528575,0.0,1.0
2022-02-15,56.09,56.12,55.94,56.07,1937,52.5861180801626,52.6142440124572,52.4454884186895,52.5673674586329,2066.06484689322,0.0,1.0
2022-02-16,55.88,55.95,54.85,54.85,7474,52.3892365541003,52.4548637294544,51.4235795453186,51.4235795453186,7972.00240871447,0.0,1.0
2022-02-17,54.733,55.38,54.7,55.38,1430,51.3138884093696,51.9204710158568,51.2829498838455,51.9204710158568,1525.28277287419,0.0,1.0
2022-02-18,54.3925,54.86,54.3925,54.72,3843,50.9946590778257,51.4329548560835,50.9946590778257,51.3017005053753,4099.06412318567,0.0,1.0
2022-02-22,53.3142,53.81,52.88,53.81,22811,49.9837193180497,50.448547225772,49.576643324639,50.448547225772,24330.9268056176,0.0,1.0
2022-02-23,52.2699,52.76,52.2699,52.76,1041,49.0046556148742,49.4641395954605,49.0046556148742,49.4641395954605,1110.36319340002,0.0,1.0
2022-02-24,50.9034,50.92,49.7,49.9,7381,47.7235193988545,47.7390824147242,46.5952945014099,46.7828007167073,7872.80569691217,0.0,1.0
2022-02-25,52.17,52.17,51.615,51.615,3580,48.9109962603331,48.9109962603331,48.3906665128828,48.3906665128828,3818.54008873399,0.0,1.0
2022-02-28,51.6018,51.93,51.44,51.93,2319,48.3782911026731,48.6859888019762,48.2265985744975,48.6859888019762,2473.51800719947,0.0,1.0
2022-03-01,49.2346,51.15,49.22,51.15,6453,46.1589675384128,47.9547145623162,46.1452795846961,47.9547145623162,6882.97184150849,0.0,1.0
2022-03-02,49.6438,49.86,49.16,49.16,3785,46.5426052549113,46.7452994736478,46.0890277201069,46.0890277201069,4037.19950722295,0.0,1.0
2022-03-03,47.82,48.0,47.82,47.9999,1984,44.8327360776141,45.0014916713818,44.8327360776141,45.0013979182742,2116.19651844923,0.0,1.0
2022-03-04,45.1249,45.43,45.01,45.43,2193,42.3059960733737,42.5920368048099,42.1982737526853,42.5920368048099,2339.12246217699,0.0,1.0
2022-03-07,43.26,45.03,43.04,45.03,16540,40.5575943688329,42.2170243742151,40.3513375320057,42.2170243742151,17642.0818624749,0.0,1.0
2022-03-08,43.5546,44.64,43.04,43.81,9889,40.833791023966,41.8513872543851,40.3513375320057,41.0732364609008,10547.9170216453,0.0,1.0
2022-03-09,46.22,46.57,45.57,45.94,5683,43.3326863552347,43.6608222320052,42.7232911555181,43.0701776538183,6061.66573303778,0.0,1.0
2022-03-10,45.6025,46.1799,45.45,45.94,4568,42.7537609155039,43.2950913590676,42.6107874263396,43.0701776538183,4872.37182271979,0.0,1.0
2022-03-11,45.965,47.05,45.14,47.05,14573,43.0936159307305,44.110837148719,42.3201527926286,44.110837148719,15544.0180762906,0.0,1.0
2022-03-14,46.6031,47.47,46.414,47.01,4546,43.6918545106369,44.5046002008436,43.5145673840732,44.0733359056596,4848.90593390635,0.0,1.0
2022-03-15,46.8113,47.06,46.25,46.89,15561,43.8870484807616,44.1202124594839,43.3608122875293,43.9608321764811,16597.8498102764,0.0,1.0
2022-03-16,48.9627,49.33,47.8,47.83,7244,45.904052838716,46.2484080031097,44.8139854560844,44.842111388379,7726.67720748295,0.0,1.0
2022-03-17,49.63,49.88,48.69,48.95,4356,46.5296673260558,46.7640500951776,45.6483881141579,45.8921461940446,4646.24598506292,0.0,1.0
2022-03-18,50.25,50.25,49.27,49.27,2596,47.1109365934778,47.1109365934778,46.1921561385205,46.1921561385205,2768.97487998699,0.0,1.0
2022-03-21,49.29,49.73,49.22,49.61,5035,46.2109067600502,46.6234204337045,46.1452795846961,46.5109167045261,5370.48864435073,0.0,1.0
2022-03-22,49.51,49.5201,49.44,49.52,1711,46.4171635968774,46.4266326607499,46.3515364215233,46.4265389076422,1825.00617090051,0.0,1.0
2022-03-23,48.069,48.52,48.069,48.52,2849,45.0661813156594,45.4890078311551,45.0661813156594,45.4890078311551,3038.83260134166,0.0,1.0
2022-03-24,48.07,48.2864,47.93,47.99,3377,45.0671188467359,45.2700005716877,44.9358644960277,44.9921163606169,3602.01393286443,0.0,1.0
2022-03-25,48.2635,48.43,48.03,48.39,2596,45.2485311100362,45.4046300342713,45.0296176036764,45.3671287912118,2768.97487998699,0.0,1.0
2022-03-28,48.2811,48.34,47.96,48.34,4333,45.2650316569823,45.3202522373874,44.9639904283223,45.3202522373874,4621.71346493977,0.0,1.0
2022-03-29,50.29,50.41,49.5,49.57,5465,47.1484378365373,47.2609415657158,46.4077882861125,46.4734154614666,5829.14010752269,0.0,1.0
2022-03-30,48.55,49.43,48.54,49.43,3050,45.5171337634497,46.3421611107584,45.5077584526849,46.3421611107584,3253.2254945918,0.0,1.0
2022-03-31,47.75,48.51,47.75,48.33,4359,44.76710890226,45.4796325203902,44.76710890226,45.3108769266226,4649.44587899203,0.0,1.0
2022-04-01,48.26,48.44,48.09,48.1601,2585,45.2452497512685,45.4140053450361,45.0858694682656,45.1515903967274,2757.24193558026,0.0,1.0
2022-04-04,48.73,48.86,48.4938,48.4938,3082,45.6858893572174,45.8077683971607,45.4644445169511,45.4644445169511,3287.35769650227,0.0,1.0
2022-04-05,47.7305,48.0323,47.7305,47.8352,2655,44.7488270462685,45.0317739251523,44.7488270462685,44.8469865499767,2831.90612725942,0.0,1.0
2022-04-06,46.7612,47.15,46.06,46.95,4698,43.8400781738296,44.2045902563678,43.1826813829968,44.0170840410703,5011.03389298108,0.0,1.0
2022-04-07,47.25,47.25,47.0251,47.0251,2315,44.2983433640165,44.2983433640165,44.0874926249145,44.0874926249145,2469.25148196066,0.0,1.0
2022-04-08,47.29,47.54,47.18,47.54,9369,44.3358446070759,44.5702273761977,44.2327161886624,44.5702273761977,9993.26874060021,0.0,1.0
2022-04-11,47.2384,48.03,47.18,48.01,5498,44.2874680035292,45.0296176036764,44.2327161886624,45.0108669821467,5864.33894074287,0.0,1.0
2022-04-12,46.6627,47.61,46.56,47.24,13693,43.7477313627956,44.6358545515518,43.6514469212404,44.2889680532516,14605.3825237526,0.0,1.0
2022-04-13,47.4573,47.47,46.3957,46.58,24553,44.4926935561722,44.5046002008436,43.4974105653735,43.6701975427701,26188.9985471189,0.0,1.0
2022-04-14,47.4882,47.9,46.0,46.0,15480,44.5216632664357,44.9077385637331,43.1264295184076,43.1264295184076,16511.4526741905,0.0,1.0
2022-04-18,47.2903,47.6,46.469,47.1999,15304,44.3361258663989,44.626479240787,43.56613159328,44.2513730570845,16323.7255636829,0.0,1.0
2022-04-19,47.78,47.92,46.7,46.9,20240,44.7952348345546,44.9264891852628,43.7827012719486,43.970207487246,21588.6177083732,0.0,1.0
2022-04-20,48.551,48.83,45.954,48.18,11739,45.5180712945262,45.7796424648661,43.0833030888892,45.1702472651495,12521.1849445945,0.0,1.0
2022-04-21,48.3837,49.48,48.3837,49.3,8679,45.3612223454299,46.3890376645827,45.3612223454299,46.2202820708151,9257.29313690566,0.0,1.0
2022-04-22,47.8833,48.91,46.91,48.27,44827,44.8920817947558,45.8546449509851,43.9795827980108,45.2546250620333,47813.8817200218,0.0,1.0
2022-04-25,47.7492,47.7492,47.1299,47.32,10422,44.7663588773988,44.7663588773988,44.1857458817304,44.3639705393706,11116.4315097167,0.0,1.0
2022-04-26,46.1244,47.81,46.105,47.54,25046,43.2430583843226,44.8233607668493,43.2248702814387,44.5702273761977,26714.847782802,0.0,1.0
2022-04-27,46.03,46.212,45.335,45.55,24182,43.1545554507022,43.3251861066228,42.5029713525436,42.7045405339884,25793.2783312193,0.0,1.0
2022-04-28,46.8255,46.88,46.26,46.29,4647,43.9003614220477,43.9514568657162,43.3701875982942,43.3983135305888,4956.63569618626,0.0,1.0
2022-04-29,46.36,47.12,45.561,46.6699,14970,43.4639407059429,44.1764643240731,42.7148533758297,43.7544815865463,15967.4707062424,0.0,1.0
2022-05-02,46.17,46.3369,45.508,45.8,11071,43.2858098014104,43.4422837380761,42.6651642287759,42.9389233031101,11808.6752297134,0.0,1.0
2022-05-03,46.6754,47.0,45.05,45.45,14904,43.759638007467,44.0639605948947,42.2357749957448,42.6107874263396,15897.073039802,0.0,1.0
2022-05-04,47.6159,47.6159,46.23,46.67,7921,44.6413859849031,44.6413859849031,43.3420616659996,43.7545753396539,8448.78660415137,0.0,1.0
2022-05-05,45.97,47.1687,45.8,46.66,10683,43.0983035861129,44.2221220874981,42.9389233031101,43.7452000288891,11394.8222815489,0.0,1.0
2022-05-06,45.05,45.52,44.598,45.52,10552,42.2357749957448,42.6764146016938,41.8120109491726,42.6764146016938,11255.0935799779,0.0,1.0
2022-05-09,43.83,44.57,43.715,44.1953,9907,41.0919870824305,41.785760079031,40.9841710086345,41.4344671846713,10567.11638522,0.0,1.0
2022-05-10,44.05,44.98,43.7333,44.369,14467,41.2982439192577,42.1701478203907,41.0013278273342,41.5973163326571,15430.9551574622,0.0,1.0
2022-05-11,43.45,44.84,42.12,43.9999,17444,40.7357252733654,42.0388934696825,39.4888089416375,41.2512736123257,18606.3165664457,0.0,1.0
2022-05-12,43.58,43.7,42.7476,42.8499,9098,40.8576043133087,40.9701080424872,40.0772034452408,40.1731128743655,9704.2116556709,0.0,1.0
2022-05-13,44.8551,44.97,43.48,43.9432,14230,42.0530501889375,42.1607725096258,40.76385120566,41.1981156002889,15178.1635370627,0.0,1.0
2022-05-16,44.7697,44.9,44.33,44.3543,8619,41.9729850350055,42.0951453342717,41.5607526206741,41.5835346258327,9193.29525832352,0.0,1.0
2022-05-17,45.77,45.775,45.37,45.6,7232,42.9107973708155,42.915485026198,42.5357849402207,42.7514170878127,7713.87763176654,0.0,1.0
2022-05-18,44.2231,45.2244,43.48,43.48,11547,41.4605305485976,42.3992804154842,40.76385120566,40.76385120566,12316.3917331317,0.0,1.0
2022-05-19,44.6174,44.93,43.31,43.7,11029,41.8301990520565,42.1232712665663,40.6044709226572,40.9701080424872,11763.8767147059,0.0,1.0
2022-05-20,45.0,45.2429,44.4501,45.2429,5498,42.1888984419204,42.4166247403992,41.6733501029602,42.4166247403992,5864.33894074287,0.0,1.0
2022-05-23,46.31,46.31,45.43,45.43,4624,43.4170641521186,43.4170641521186,42.5920368048099,42.5920368048099,4932.10317606311,0.0,1.0
2022-05-24,46.2324,46.24,45.71,46.16,1385,43.3443117405832,43.3514369767645,42.8545455062263,43.2764344906455,1477.28436393759,0.0,1.0
2022-05-25,46.3901,46.3901,46.29,46.29,502,43.4921603913452,43.4921603913452,43.3983135305888,43.3983135305888,535.44891747052,0.0,1.0
2022-05-26,46.9487,46.9487,46.68,46.68,1142,44.0158652506709,44.0158652506709,43.7639506504188,43.7639506504188,1218.09295567995,0.0,1.0
2022-05-27,47.75,47.75,47.13,47.13,1105,44.76710890226,44.76710890226,44.185839634838,44.185839634838,1178.62759722097,0.0,1.0
2022-05-31,47.51,47.565,47.1701,47.18,1368,44.5421014439031,44.5936656531099,44.2234346310051,44.2327161886624,1459.15163167265,0.0,1.0
2022-06-01,46.3361,46.43,46.3361,46.42,958,43.4415337132149,43.529567881297,43.4415337132149,43.5201925705322,1021.83279469474,0.0,1.0
2022-06-02,47.0395,47.0395,46.3,46.35,16122,44.1009930724159,44.1009930724159,43.4076888413537,43.4545653951781,17196.2299750194,0.0,1.0
2022-06-03,46.6317,46.78,46.57,46.77,1874,43.7186678994245,43.8577037580675,43.6608222320052,43.8483284473026,1998.86707438198,0.0,1.0
2022-06-06,46.6734,46.9699,46.64,46.82,3345,43.757762945314,44.0357409094924,43.7264494073593,43.895205001127,3567.88173095396,0.0,1.0
2022-06-07,47.0253,47.0253,46.685,46.7,1482,44.0876801311298,44.0876801311298,43.7686383058012,43.7827012719486,1580.74760097871,0.0,1.0
2022-06-08,46.3953,46.76,46.33,46.65,685,43.4970355529429,43.8389531365378,43.4358147736483,43.7358247181242,730.642447146028,0.0,1.0
2022-06-09,45.2776,45.8386,45.2776,45.53,2435,42.9348712937976,43.4668443399798,42.9348712937976,43.1742117516521,2567.86506347177,0.518078,1.0
2022-06-10,43.5171,44.36,43.38,44.36,1713,41.2654621176767,42.0647492489191,41.1354558705616,42.0647492489191,1806.46934444647,0.0,1.0
2022-06-13,41.6651,42.24,41.52,42.24,5370,39.5092872842908,40.0544411243089,39.3716949687809,40.0544411243089,5663.01248083919,0.0,1.0
2022-06-14,41.04,41.45,40.975,41.45,2564,38.9165308650956,39.3053168703268,38.8548940593882,39.3053168703268,2703.90391077685,0.0,1.0
2022-06-15,41.8457,42.09,41.49,41.65,3472,39.6805427783024,39.9122023419072,39.3432472123006,39.4949685801957,3661.44866545134,0.0,1.0
2022-06-16,40.8267,41.07,40.62,41.0,10620,38.7142673165204,38.9449786215759,38.5182622743709,38.8786005231218,11199.4771967434,0.0,1.0
2022-06-17,41.1219,41.35,40.91,40.9701,1547,38.9941932402869,39.2104910153924,38.7932572536808,38.8502475924964,1631.41160295312,0.0,1.0
2022-06-21,41.1148,41.36,41.05,41.25,5085,38.9874606045866,39.2199736008858,38.926013450589,39.1156651604579,5362.46153911867,0.0,1.0
2022-06-22,40.9936,40.9936,40.9936,40.9936,490,38.872531668406,38.872531668406,38.872531668406,38.872531668406,516.736706817729,0.0,1.0
2022-06-23,40.8853,40.8853,40.54,40.54,1543,38.769835267512,38.769835267512,38.4424015904234,38.4424015904234,1627.19334412195,0.0,1.0
2022-06-24,42.0503,42.0503,41.83,41.8338,1618,39.8745564774983,39.8745564774983,39.6656551190777,39.6692585015652,1706.2856972063,0.0,1.0
2022-06-27,41.8131,42.03,41.8131,41.89,1222,39.6496295495938,39.8553068289466,39.6496295495938,39.7225506320384,1288.67807292095,0.0,1.0
2022-06-28,41.0765,41.195,41.07,41.195,1062,38.9511423021467,39.063510940244,38.9449786215759,39.063510940244,1119.94771967434,0.0,1.0
2022-06-29,40.5953,40.765,40.5953,40.6121,985,38.4948402882021,38.6557597640259,38.4948402882021,38.5107710318311,1038.74623717442,0.0,1.0
2022-06-30,40.1783,40.4797,39.49,39.65,13190,38.0994164731255,38.3852215998979,37.4467301136117,37.5984514815068,13909.708495767,0.0,1.0
2022-07-01,40.5711,40.5711,40.01,40.25,8771,38.471892431308,38.471892431308,37.9398245592708,38.1674066111135,9249.58705203734,0.0,1.0
2022-07-05,39.46,39.46,39.0,39.23,3768,37.4182823571314,37.4182823571314,36.9820834244329,37.2001828907822,3973.59981895755,0.0,1.0
2022-07-06,39.4733,39.59,39.4,39.46,1632,37.4308941958377,37.5415559685462,37.3613868441707,37.4182823571314,1721.04960311537,0.0,1.0
2022-07-07,40.0498,40.0498,40.0,40.0,974,37.9775652495347,37.9775652495347,37.9303419737774,37.9303419737774,1027.14602538871,0.0,1.0
2022-07-08,40.3663,40.4,40.3095,40.3095,1003,38.2776890804022,38.3096453935151,38.2238279947995,38.2238279947995,1057.72840191466,0.0,1.0
2022-07-11,39.4271,39.87,39.4271,39.87,2933,37.387084650858,37.8070683623626,37.387084650858,37.8070683623626,3093.03828795183,0.0,1.0
2022-07-12,39.2418,39.3436,39.19,39.2,1206,37.2113723416644,37.3079050619877,37.1622525488084,37.1717351343018,1271.80503759629,0.0,1.0
2022-07-13,38.991,39.1561,38.35,38.35,985,36.9735490974888,37.1301065839856,36.3657153673591,36.3657153673591,1038.74623717442,0.0,1.0
2022-07-14,38.5081,38.64,37.98,38.64,4482,36.5156350440104,36.6407103466689,36.0148597041016,36.6407103466689,4726.55902032054,0.0,1.0
2022-07-15,39.1411,39.17,38.74,38.74,1041,37.1158827057454,37.1432873778215,36.7355362016034,36.7355362016034,1097.80186081073,0.0,1.0
2022-07-18,39.43,39.91,39.43,39.84,6466,37.389834600651,37.8449987043364,37.389834600651,37.7786206058823,6818.81540057845,0.0,1.0
2022-07-19,40.9298,40.9298,40.84,40.84,883,38.8120327729578,38.8120327729578,38.7268791552267,38.7268791552267,931.180636979704,0.0,1.0
2022-07-20,40.6618,40.94,40.49,40.94,1936,38.5578994817335,38.8217050101611,38.3949886629562,38.8217050101611,2041.63727428393,0.0,1.0
2022-07-21,41.47,41.47,40.76,40.82,4126,39.3242820413137,39.3242820413137,38.6510184712791,38.7079139842398,4351.13398434683,0.0,1.0
2022-07-22,41.2176,41.55,41.12,41.3901,3458,39.0849415834592,39.4001427252612,38.9923915490431,39.2485161832211,3646.68475954226,0.0,1.0
2022-07-25,41.4065,41.57,41.24,41.55,3375,39.2640676234303,39.4191078962481,39.1061825749645,39.4001427252612,3559.15588879558,0.0,1.0
2022-07-26,40.4957,40.81,40.4841,40.81,400,38.4003937366874,38.6984313987464,38.389393937515,38.6984313987464,421.825883116514,0.0,1.0
2022-07-27,41.8822,41.8822,41.2401,41.2401,981,39.7151542153535,39.7151542153535,39.1062774008194,39.1062774008194,1034.52797834325,0.0,1.0
2022-07-28,42.3639,42.37,41.75,42.03,5355,40.1719303585727,40.1777147357237,39.5897944351301,39.8553068289466,5647.19401022232,0.0,1.0
2022-07-29,42.9648,42.9648,42.46,42.46,532,40.7417389208738,40.7417389208738,40.2630580051647,40.2630580051647,561.028424544962,0.0,1.0
2022-08-01,42.9,42.94,42.85,42.94,522,40.6802917668762,40.71822210885,40.632878839409,40.71822210885,550.48277746705,0.0,1.0
2022-08-02,42.0127,42.36,42.0127,42.19,2550,39.8389019560429,40.1682321502302,39.8389019560429,40.0070281968417,2689.14000486777,0.0,1.0
2022-08-03,42.8074,42.815,42.4809,42.4809,497,40.5924830252069,40.599689790182,40.282876608846,40.282876608846,524.118659772269,0.0,1.0
2022-08-04,43.4947,43.52,43.4947,43.52,379,41.2442211261714,41.2682120674698,41.2442211261714,41.2682120674698,399.680024252896,0.0,1.0
2022-08-05,43.3267,43.3267,42.82,42.8201,394,41.0849136898815,41.0849136898815,40.6044310829287,40.6045259087836,415.498494869766,0.0,1.0
2022-08-08,43.24,43.645,43.24,43.32,1000,41.0026996736533,41.3867443861378,41.0026996736533,41.0785603576009,1054.56470779128,0.0,1.0
2022-08-09,42.881,43.1135,42.881,43.1,1128,40.6622748544387,40.8827449671613,40.6622748544387,40.8699434767451,1189.54899038857,0.0,1.0
2022-08-10,44.3673,44.3673,43.93,43.93,605,42.0716715363293,42.0716715363293,41.656998072701,41.656998072701,638.011648213727,0.0,1.0
2022-08-11,44.4215,44.4215,44.4215,44.4215,231,42.1230671497038,42.1230671497038,42.1230671497038,42.1230671497038,243.604447499786,0.0,1.0
2022-08-12,45.4462,45.5399,45.0,45.06,4582,43.094747685217,43.1835995112906,42.6716347204995,42.7285302334602,4832.01549109967,0.0,1.0
2022-08-15,45.3377,45.42,45.06,45.06,1273,42.9918616326132,43.0699033112242,42.7285302334602,42.7285302334602,1342.4608730183,0.0,1.0
2022-08-16,45.4374,45.519,45.22,45.22,557,43.0864030099828,43.1637809076093,42.8802516013553,42.8802516013553,587.392542239745,0.0,1.0
2022-08-17,44.897,44.897,44.63,44.88,835,42.5739640899171,42.5739640899171,42.3207790572421,42.5578436945782,880.561531005721,0.0,1.0
2022-08-18,44.5571,44.59,44.46,44.54,4419,42.2516510089949,42.2828487152683,42.1595751038536,42.2354357878011,4660.12144372968,0.0,1.0
2022-08-19,43.83,43.83,43.83,43.83,491,41.5621722177666,41.5621722177666,41.5621722177666,41.5621722177666,517.79127152552,0.0,1.0
2022-08-22,42.6575,43.16,42.6575,43.16,3124,40.4503390686602,40.9268389897058,40.4503390686602,40.9268389897058,3294.46014713997,0.0,1.0
2022-08-23,42.77,42.77,42.77,42.77,648,40.5570181554615,40.5570181554615,40.5570181554615,40.5570181554615,683.357930648751,0.0,1.0
2022-08-24,42.9004,42.9004,42.686,42.686,220,40.680671070296,40.680671070296,40.4773644373165,40.4773644373165,232.004235714082,0.0,1.0
2022-08-25,43.46,43.46,43.46,43.46,561,41.2113165545091,41.2113165545091,41.2113165545091,41.2113165545091,591.61080107091,0.0,1.0
2022-08-26,42.0184,42.475,42.0,42.475,999,39.8443070297742,40.2772818834049,39.8268590724662,40.2772818834049,1053.51014308349,0.0,1.0
2022-08-29,42.1096,42.1793,41.9601,41.9601,1870,39.9307882094744,39.9968818303637,39.7890235563474,39.7890235563474,1972.0360035697,0.0,1.0
2022-08-30,42.0018,42.5682,42.0,42.5682,1052,39.8285659378551,40.3656595802037,39.8268590724662,40.3656595802037,1109.40207259643,0.0,1.0
2022-08-31,42.2395,42.285,42.2395,42.285,325,40.0539669950342,40.0971127590294,40.0539669950342,40.0971127590294,342.733530032167,0.0,1.0
2022-09-01,41.1201,41.14,40.71,40.74,1870,38.9924863748981,39.01135672003,38.6036055438119,38.6320533002923,1972.0360035697,0.0,1.0
2022-09-02,40.7491,41.1835,40.72,41.1835,1165,38.6406824530913,39.0526059669265,38.6130881293054,39.0526059669265,1228.56788457685,0.0,1.0
2022-09-06,40.7596,40.97,40.7568,40.97,1808,38.6506391678594,38.8501527666415,38.6479840439212,38.8501527666415,1906.65299168664,0.0,1.0
2022-09-07,41.53,41.53,40.6401,40.75,2612,39.3811775542744,39.3811775542744,38.5373222712127,38.6415358857857,2754.52301675083,0.0,1.0
2022-09-08,41.66,41.66,40.99,40.99,3516,39.5044511656891,39.5044511656891,38.8691179376284,38.8691179376284,3707.84951259416,0.0,1.0
2022-09-09,42.8196,42.8709,42.64,42.645,1398,40.6040517795089,40.6526974430903,40.4337445440467,40.4384858367934,1474.28146149222,0.0,1.0
2022-09-12,43.7784,43.8019,43.73,43.73,1745,41.5132420766204,41.53552615253,41.4673463628321,41.4673463628321,1840.21541509579,0.0,1.0
2022-09-13,41.9128,42.77,41.9128,42.62,425,39.7441709269634,40.5570181554615,39.7441709269634,40.4147793730598,448.190000811296,0.0,1.0
2022-09-14,41.411,41.64,41.22,41.5,1776,39.2683347869024,39.4854859947023,39.0872174039776,39.352729797794,1872.90692103732,0.0,1.0
2022-09-15,41.5126,41.5126,41.51,41.51,288,39.3646778555158,39.3646778555158,39.3622123832875,39.3622123832875,303.714635843889,0.0,1.0
2022-09-16,41.119,41.119,40.861,40.861,470,38.9914432904938,38.9914432904938,38.7467925847629,38.7467925847629,495.645412661903,0.0,1.0
2022-09-19,41.4046,41.4046,41.14,41.15,1168,39.2622659321866,39.2622659321866,39.01135672003,39.0208393055235,1231.73157870022,0.0,1.0
2022-09-20,40.2394,40.47,40.2394,40.41,1362,38.1573550704904,38.3760234919693,38.1573550704904,38.3191279790086,1436.31713201173,0.0,1.0
2022-09-21,39.4781,40.48,39.47,40.29,5137,37.4354458368745,38.3855060774627,37.4277649426248,38.2053369530873,5417.29890392383,0.0,1.0
2022-09-22,39.2561,39.54,39.1973,39.54,950,37.2249324389201,37.4941430410789,37.1691748362186,37.4941430410789,1001.83647240172,0.0,1.0
2022-09-23,37.7385,38.16,37.65,38.16,2768,35.7858552644349,36.1855462429836,35.701934382818,36.1855462429836,2919.03511116628,0.0,1.0
2022-09-26,36.96,37.35,36.96,37.35,5874,35.0476359837703,35.4174568180146,35.0476359837703,35.4174568180146,6194.513093566,0.0,1.0
2022-09-27,36.87,37.4867,36.75,37.42,1659,34.9622927143293,35.54708376171,34.848501688408,35.4838349164687,1749.52285022574,0.0,1.0
2022-09-28,37.49,37.54,36.5,36.5,50665,35.5502130149228,35.5976259423901,34.6114370510719,34.6114370510719,53429.5209202455,0.0,1.0
2022-09-29,36.69,36.69,36.38,36.56,6611,34.7916061754473,34.7916061754473,34.4976460251505,34.6683325640325,6971.72728320818,0.0,1.0
2022-09-30,37.04,37.48,37.04,37.16,8544,35.1234966677179,35.5407304294294,35.1234966677179,35.2372876936392,9010.20086336871,0.0,1.0
2022-10-03,37.75,37.8231,37.39,37.52,5269,35.7967602377524,35.8660779377095,35.4553871599884,35.5786607714032,5556.50144535227,0.0,1.0
2022-10-04,40.3684,40.3684,39.59,39.59,5825,38.2796804233559,38.2796804233559,37.5415559685462,37.5415559685462,6142.83942288422,0.0,1.0
2022-10-05,39.3,39.5,39.11,39.28,12698,37.2665609892363,37.4562126991052,37.0863918648608,37.2475958182494,13390.8626595337,0.0,1.0
2022-10-06,38.7,39.14,38.7,39.07,1584,36.6976058596296,37.1148396213412,36.6976058596296,37.0484615228871,1670.43049714139,0.0,1.0
2022-10-07,37.6,38.24,37.6,38.24,7928,35.6545214553507,36.2614069269312,35.6545214553507,36.2614069269312,8360.5890033693,0.0,1.0
2022-10-10,37.86,38.01,37.59,38.01,9601,35.9010686781803,36.0433074605819,35.6450388698573,36.0433074605819,10124.8757595041,0.0,1.0
2022-10-11,37.26,38.0,37.161,37.78,5041,35.3321135485736,36.0338248750885,35.2382359521885,35.8252079942327,5316.06069197586,0.0,1.0
2022-10-12,36.98,37.309,36.98,37.29,6044,35.0666011547572,35.3785782174915,35.0666011547572,35.360561305054,6373.78909389051,0.0,1.0
2022-10-13,38.62,38.78,37.08,37.08,1502,36.6217451756821,36.7734665435772,35.1614270096916,35.1614270096916,1583.95619110251,0.0,1.0
2022-10-14,38.11,39.25,38.11,39.25,1954,36.1381333155164,37.2191480617691,36.1381333155164,37.2191480617691,2060.61943902417,0.0,1.0
2022-10-17,39.85,40.01,39.65,39.65,2502,37.7881031913757,37.9398245592708,37.5984514815068,37.5984514815068,2638.52089889379,0.0,1.0
2022-10-18,40.3,40.72,40.281,40.72,1443,38.2148195385807,38.6130881293054,38.1968026261432,38.6130881293054,1521.73687334282,0.0,1.0
2022-10-19,39.3,39.82,39.2,39.82,2086,37.2665609892363,37.7596554348954,37.1717351343018,37.7596554348954,2199.82198045262,0.0,1.0
2022-10-20,39.36,39.68,39.3,39.68,980,37.3234565021969,37.6268992379872,37.2665609892363,37.6268992379872,1033.47341363546,0.0,1.0
2022-10-21,39.7,39.7,39.07,39.14,3351,37.645864408974,37.645864408974,37.0484615228871,37.1148396213412,3533.8463358086,0.0,1.0
2022-10-24,40.09,40.252,40.02,40.21,1384,38.0156852432184,38.1693031282122,37.9493071447643,38.1294762691397,1459.51755558314,0.0,1.0
2022-10-25,41.57,41.66,40.75,40.75,2779,39.4191078962481,39.5044511656891,38.6415358857857,38.6415358857857,2930.63532295198,0.0,1.0
2022-10-26,41.89,42.22,41.66,41.66,9766,39.7225506320384,40.035475953322,39.5044511656891,39.5044511656891,10298.8789362897,0.0,1.0
2022-10-27,41.41,41.89,41.41,41.82,4893,39.267386528353,39.7225506320384,39.267386528353,39.6561725335842,5159.98511522275,0.0,1.0
2022-10-28,42.18,42.18,41.75,41.77,3653,39.9975456113482,39.9975456113482,39.5897944351301,39.608759606117,3852.32487756156,0.0,1.0
2022-10-31,41.79,41.95,41.79,41.95,1923,39.6277247771039,39.779446144999,39.6277247771039,39.779446144999,2027.92793308264,0.0,1.0
2022-11-01,42.07,42.59,41.968,42.59,168612,39.8932371709204,40.3863316165795,39.7965147988872,40.3863316165795,177812.264510104,0.0,1.0
2022-11-02,41.1412,42.39,41.12,42.33,2004,39.0124946302892,40.1966799067106,38.9923915490431,40.1397843937499,2113.34767441374,0.0,1.0
2022-11-03,40.78,40.95,40.58,40.58,14334,38.669983642266,38.8311875956546,38.4803319323971,38.4803319323971,15116.1305214803,0.0,1.0
2022-11-04,42.248,42.248,41.6,41.6,1086,40.0620271927037,40.0620271927037,39.4475556527285,39.4475556527285,1145.25727266133,0.0,1.0
2022-11-07,42.79,43.16,42.79,43.16,2672,40.5759833264483,40.9268389897058,40.5759833264483,40.9268389897058,2817.79689921831,0.0,1.0
2022-11-08,42.9209,43.16,42.85,42.85,4589,40.7001103705575,40.9268389897058,40.632878839409,40.632878839409,4839.39744405421,0.0,1.0
2022-11-09,42.0,42.49,42.0,42.03,5037,39.8268590724662,40.291505761645,39.8268590724662,39.8553068289466,5311.8424331447,0.0,1.0
2022-11-10,44.7091,44.7091,44.23,44.4,4980,42.3957863084953,42.3957863084953,41.9414756375043,42.1026795908929,5251.73224480059,0.0,1.0
2022-11-11,45.91,45.91,45.4,45.4,2079,43.534550000403,43.534550000403,43.0509381402373,43.0509381402373,2192.44002749808,0.0,1.0
2022-11-14,44.7448,45.15,44.7448,44.86,1688,42.4296391387068,42.8138735029012,42.4296391387068,42.5388785235913,1780.10522675169,0.0,1.0
2022-11-15,45.0606,45.556,45.0606,45.55,2644,42.7290991885898,43.198866473935,42.7290991885898,43.193176922639,2788.26908740016,0.0,1.0
2022-11-16,44.7055,45.0,44.674,44.99,3236,42.3923725777176,42.6716347204995,42.3625024334133,42.6621521350061,3412.57139441259,0.0,1.0
2022-11-17,44.672,44.68,44.11,44.11,2207,42.3606059163146,42.3681919847093,41.827684611583,41.827684611583,2327.42431009536,0.0,1.0
2022-11-18,45.0799,45.14,44.971,45.12,3506,42.7474005785922,42.8043909174078,42.6441352225686,42.7854257464209,3697.30386551624,0.0,1.0
2022-11-21,44.841,44.841,44.69,44.69,344,42.5208616111538,42.5208616111538,42.3776745702028,42.3776745702028,362.770259480202,0.0,1.0
2022-11-22,45.42,45.42,45.09,45.09,3849,43.0699033112242,43.0699033112242,42.7569779899406,42.7569779899406,4059.01956028865,0.0,1.0
2022-11-23,46.0202,46.06,45.47,45.47,4649,43.6390480925407,43.6767887828046,43.1173162386914,43.1173162386914,4902.67132652168,0.0,1.0
2022-11-25,46.0849,46.15,46.08,46.15,696,43.7004004206833,43.7621320522456,43.6957539537915,43.7621320522456,733.977036622734,0.0,1.0
2022-11-28,45.2731,45.81,45.2731,45.81,606,42.9306041303255,43.4397241454685,42.9306041303255,43.4397241454685,639.066212921518,0.0,1.0
2022-11-29,45.6769,45.76,45.59,45.59,1523,43.3135109325508,43.3923112180013,43.2311072646128,43.2311072646128,1606.10204996612,0.0,1.0
2022-11-30,46.4758,46.51,45.45,46.1,6341,44.0710746876221,44.1035051300096,43.0983510677045,43.7147191247784,6686.99481210452,0.0,1.0
2022-12-01,46.7103,46.8954,46.4,46.78,22602,44.2934413174433,44.468963974927,43.9991966895818,44.3595349383326,23835.2715254986,0.0,1.0
2022-12-02,46.65,46.665,46.37,46.37,2101,44.2362613269179,44.250485205158,43.9707489331014,43.9707489331014,2215.64045106949,0.0,1.0
2022-12-05,45.9395,46.26,45.91,46.07,1730,43.5625236276086,43.8664404926735,43.534550000403,43.6862713682981,1824.39694447892,0.0,1.0
2022-12-06,45.64,45.85,45.5608,45.85,7774,43.27852019208,43.4776544874423,43.2034181149719,43.4776544874423,8198.18603836943,0.0,1.0
2022-12-07,45.74,46.0,45.64,46.0,4729,43.3733460470144,43.619893269844,43.27852019208,43.619893269844,4987.03650314498,0.0,1.0
2022-12-08,45.879,45.879,45.755,45.85,650,43.5051539853733,43.5051539853733,43.3875699252546,43.4776544874423,685.467060064335,0.0,1.0
2022-12-09,45.8838,46.1399,45.8838,46.1399,9815,43.5097056264102,43.7525546408973,43.5097056264102,43.7525546408973,10350.5526069714,0.0,1.0
2022-12-12,45.9397,45.9397,45.706,45.74,1282,43.5627132793185,43.5627132793185,43.3411052563367,43.3733460470144,1351.95195538843,0.0,1.0
2022-12-13,46.504,47.15,46.2796,47.15,3288,44.0978155787136,44.7103906015901,43.8850263602407,44.7103906015901,3467.40875921774,0.0,1.0
2022-12-14,46.5869,46.81,46.17,46.45,1893,44.1764262124542,44.387982694813,43.7810972232325,44.046609617049,1996.2909918489,0.0,1.0
2022-12-15,45.42,45.52,45.36,45.42,1476,43.0699033112242,43.1647291661587,43.0130077982635,43.0699033112242,1556.53750869993,0.0,1.0
2022-12-16,45.14,45.18,44.92,45.18,17024,42.8043909174078,42.8423212593815,42.595774036552,42.8423212593815,17952.9095854388,0.0,1.0
2022-12-19,45.1327,45.51,45.1327,45.31,3094,42.7974686299976,43.1552465806652,42.7974686299976,42.9655948707963,3262.82320590623,0.0,1.0
2022-12-20,45.3776,45.47,45.33,45.47,928,43.029697148732,43.1173162386914,42.9845600417832,43.1173162386914,978.636048830311,0.0,1.0
2022-12-21,46.21,46.29,46.07,46.09,3069,43.8190275652063,43.8948882491539,43.6862713682981,43.705236539285,3236.45908821145,0.0,1.0
2022-12-22,45.8804,45.8804,45.4242,45.78,3356,43.5064815473424,43.5064815473424,43.0738859971315,43.4112763889882,3539.11915934755,0.0,1.0
2022-12-23,46.07,46.07,45.79,45.79,1712,43.6862713682981,43.6862713682981,43.4207589744817,43.4207589744817,1805.41477973868,0.0,1.0
2022-12-27,46.2146,46.47,46.2146,46.47,3554,43.8233895545333,44.0655747880359,43.8233895545333,44.0655747880359,3747.92297149022,0.0,1.0
2022-12-28,45.6649,46.0499,45.65,46.0499,1271,43.3021318299587,43.6672113714563,43.2880027775734,43.6672113714563,1340.35174360272,0.0,1.0
2022-12-29,46.1669,46.34,46.12,46.16,4162,43.7781576217296,43.9423011766211,43.7336842957653,43.7716146377391,4389.09831382732,0.0,1.0
2022-12-30,45.73,45.94,45.6301,45.9,8679,43.363863461521,43.5629977568833,43.2691324324415,43.5250674149095,9152.56709892055,0.0,1.0
2023-01-03,46.44,46.72,46.23,46.72,7444,44.0371270315555,44.302639425372,43.8379927361932,44.302639425372,7850.17968479832,0.0,1.0
2023-01-04,47.932,48.0,47.59,47.59,3832,45.4519287871774,45.5164103685329,45.1276243633016,45.1276243633016,4041.0919602562,0.0,1.0
2023-01-05,47.67,47.7519,47.625,47.7,1673,45.2034850472492,45.2811474224405,45.1608134125287,45.2319328037295,1764.28675613482,0.0,1.0
2023-01-06,48.9948,48.9948,47.99,47.99,2324,46.4597379734207,46.4597379734207,45.5069277830394,45.5069277830394,2450.80838090694,0.0,1.0
2023-01-09,49.29,50.07,49.29,49.92,5616,46.7396638971872,47.4793055656758,46.7396638971872,47.3370667832742,5922.43539895584,0.0,1.0
2023-01-10,49.8833,49.95,49.65,49.78,10719,47.3022656945132,47.3655145397545,47.0810369749512,47.2043105863659,11303.8791028148,0.0,1.0
2023-01-11,50.14,50.14,49.828,49.88,6062,47.5456836641299,47.5456836641299,47.2498269967345,47.2991364413004,6392.77125863077,0.0,1.0
2023-01-12,50.8405,50.88,50.15,50.6,5232,48.2099387779457,48.2473949906448,47.5551662496234,47.9818825968284,5517.482551164,0.0,1.0
2023-01-13,51.084,51.12,50.62,50.62,1747,48.4408397347111,48.4749770424875,48.0008477678153,48.0008477678153,1842.32454451137,0.0,1.0
2023-01-17,50.73,50.89,50.7,50.89,7127,48.1051562082432,48.2568775761383,48.0767084517628,48.2568775761383,7515.88267242847,0.0,1.0
2023-01-18,50.4,50.86,50.32,50.86,2553,47.7922308869595,48.2284298196579,47.7163702030119,48.2284298196579,2692.30369899115,0.0,1.0
2023-01-19,50.67,50.7882,50.37,50.43,3643,48.0482606952825,48.160344855815,47.7637831304792,47.8206786434398,3841.77923048365,0.0,1.0
2023-01-20,51.3266,51.34,50.92,51.01,2851,48.670887258782,48.6835939233433,48.2853253326186,48.3706686020596,3006.56398191295,0.0,1.0
2023-01-23,51.46,51.6,51.17,51.17,1868,48.7973849492646,48.9301411461728,48.5223899699547,48.5223899699547,1969.92687415412,0.0,1.0
2023-01-24,51.89,51.8995,51.43,51.5,11251,49.2051361254827,49.2141445817015,48.7689371927843,48.8353152912384,11864.9075273597,0.0,1.0
2023-01-25,52.1097,52.2428,51.58,51.75,16383,49.4134685287737,49.5396817416914,48.9111759751859,49.0723799285745,17276.9336077446,0.0,1.0
2023-01-26,52.3113,52.65,52.0,52.65,3842,49.6046374523215,49.9258126229845,49.3094445659106,49.9258126229845,4051.63760733411,0.0,1.0
2023-01-27,52.2222,52.25,51.76,51.76,1302,49.5201476155749,49.5465092032467,49.0818625140679,49.0818625140679,1373.04324954425,0.0,1.0
2023-01-30,51.6395,52.01,51.6245,51.97,4319,48.9675973588719,49.318927151404,48.9533734806318,49.2809968094303,4554.66497295056,0.0,1.0
2023-01-31,52.16,52.16,51.66,51.66,2659,49.4611659338057,49.4611659338057,48.9870366591335,48.9870366591335,2804.08755801702,0.0,1.0
2023-02-01,53.3906,53.66,52.54,52.54,20343,50.628092904629,50.8835537578223,49.8215041825566,49.8215041825566,21453.0098505981,0.0,1.0
2023-02-02,53.97,53.97,53.5,53.68,20550,51.1775139081191,51.1775139081191,50.7318323899272,50.9025189288092,21671.3047451109,0.0,1.0
2023-02-03,53.01,53.4093,52.91,53.21,2925,50.2671857007485,50.6458253395017,50.172359845814,50.4568374106174,3084.6017702895,0.0,1.0
2023-02-06,52.455,52.64,52.2,52.64,4897,49.7409022058623,49.916330037491,49.4990962757795,49.916330037491,5164.20337405392,0.0,1.0
2023-02-07,52.6861,52.8,51.91,51.98,15493,49.9600447566158,50.0680514053861,49.2241012964696,49.2904793949237,16338.3710178104,0.0,1.0
2023-02-08,52.0608,52.37,51.9376,52.36,7272,49.3670986857107,49.660300229168,49.2502732324315,49.6508176436746,7668.79455505822,0.0,1.0
2023-02-09,52.0603,52.6,51.91,52.6,3362,49.3666245564361,49.8783996955173,49.2241012964696,49.8783996955173,3545.44654759429,0.0,1.0
2023-02-10,51.1205,51.18,50.85,51.08,4890,48.4754511717622,48.5318725554482,48.2189472341645,48.4370467005137,5156.82142109937,0.0,1.0
2023-02-13,52.0164,52.0164,51.56,51.56,1835,49.3249960061198,49.3249960061198,48.892210804199,48.892210804199,1935.12623879701,0.0,1.0
2023-02-14,52.4479,52.4565,51.98,52.09,1505,49.734169570162,49.7423245936863,49.2904793949237,49.3947878353516,1587.11988522588,0.0,1.0
2023-02-15,52.6968,52.6968,52.05,52.05,1946,49.9701911230938,49.9701911230938,49.3568574933778,49.3568574933778,2052.18292136184,0.0,1.0
2023-02-16,52.4488,52.7799,52.27,52.27,3513,49.7350230028564,50.0489914085443,49.5654743742336,49.5654743742336,3704.68581847078,0.0,1.0
2023-02-17,53.0591,53.06,52.5912,52.62,3462,50.3137451955213,50.3145986282157,49.870055020283,49.8973648665041,3650.90301837342,0.0,1.0
2023-02-21,52.6743,53.02,52.49,53.02,4267,49.9488553057335,50.2766682862419,49.7740912550894,50.2766682862419,4499.82760814541,0.0,1.0
2023-02-22,51.99,52.44,51.96,52.41,6034,49.2999619804171,49.7266783276221,49.2715142239368,49.6982305711418,6363.24344681261,0.0,1.0
2023-02-23,52.2705,52.34,51.84,52.3,7987,49.5659485035083,49.6318524726877,49.1577231980155,49.5939221307139,8422.80832112898,0.0,1.0
2023-02-24,51.14,51.28,51.05,51.18,3456,48.4939422134744,48.6266984103826,48.4085989440334,48.5318725554482,3644.57563012667,0.0,1.0
2023-02-27,52.32,52.49,52.18,52.18,4227,49.6128873017008,49.7740912550894,49.4801311047926,49.4801311047926,4457.64501983376,0.0,1.0
2023-02-28,52.12,52.66,52.12,52.47,4269,49.4232355918319,49.9352952084779,49.4232355918319,49.7551260841025,4501.93673756099,0.0,1.0
2023-03-01,52.7,52.8215,52.54,52.7,24663,49.9732255504517,50.088438964197,49.8215041825566,49.9732255504517,26008.7293882564,0.0,1.0
2023-03-02,53.7396,53.8,53.35,53.35,2213,50.9590351383502,51.0163099547306,50.5895936075256,50.5895936075256,2333.75169834211,0.0,1.0
2023-03-03,54.0615,54.0615,53.55,53.55,1908,51.2642795653841,51.2642795653841,50.7792453173945,50.7792453173945,2012.10946246577,0.0,1.0
2023-03-06,54.58,54.82,54.58,54.75,3924,51.7559516232192,51.9835336750619,51.7559516232192,51.9171555766078,4138.111913373,0.0,1.0
2023-03-07,54.1549,54.99,54.1549,54.99,2103,51.3528469138929,52.1447376284505,51.3528469138929,52.1447376284505,2217.74958048507,0.0,1.0
2023-03-08,54.1355,54.1355,53.94,54.09,4352,51.3344506980356,51.3344506980356,51.1490661516388,51.2913049340405,4589.46560830767,0.0,1.0
2023-03-09,53.3514,54.139,53.3514,53.9397,3240,50.5909211694947,51.3377696029583,50.5909211694947,51.148781674074,3416.78965324376,0.0,1.0
2023-03-10,52.8904,53.88,52.82,53.88,46343,50.1537739782469,51.0921706386781,50.087016576373,51.0921706386781,48871.6922531714,0.0,1.0
2023-03-13,52.09,52.4,51.7501,51.9,10214,49.3947878353516,49.6887479856484,49.0724747544294,49.2146187109761,10771.3239253802,0.0,1.0
2023-03-14,53.4683,53.5211,53.05,53.21,8696,50.701772593913,50.7518406453184,50.3051160427222,50.4568374106174,9170.49469895301,0.0,1.0
2023-03-15,51.32,51.399,50.62,50.87,30395,48.6646287523564,48.7395411777546,48.0008477678153,48.2379124051514,32053.4942933161,0.0,1.0
2023-03-16,52.64,52.67,51.04,51.05,81915,49.916330037491,49.9447777939714,48.3991163585399,48.4085989440334,86384.6680387231,0.0,1.0
2023-03-17,51.6985,51.91,51.42,51.91,14542,49.0235446132832,49.2241012964696,48.7594546072908,49.2241012964696,15335.4799807009,0.0,1.0
2023-03-20,52.88,52.88,52.52,52.67,3345,50.1439120893337,50.1439120893337,49.8025390115697,49.9447777939714,3527.51894756184,0.0,1.0
2023-03-21,54.43,54.52,53.85,53.85,10009,51.6137128408176,51.6990561102586,51.0637228821978,51.0637228821978,10555.138160283,0.0,1.0
2023-03-22,53.8898,54.31,53.88,54.31,2112,51.1014635724617,51.4999218148962,51.0921706386781,51.4999218148962,2227.24066285519,0.0,1.0
2023-03-23,53.4703,53.915,53.17,53.915,2177,50.7036691110117,51.1253596879052,50.4189070686436,51.1253596879052,2295.78736886163,0.0,1.0
2023-03-24,52.5512,52.5512,52.1001,52.3958,2092,49.8321246783092,49.8321246783092,49.4043652467,49.6847652997411,2206.14936869937,0.0,1.0
2023-03-27,53.0763,53.0763,52.9,52.98,1404,50.33005524257,50.33005524257,50.1628772603206,50.2387379442681,1480.60884973896,0.0,1.0
2023-03-28,53.3161,53.4,53.3161,53.4,764,50.5574476427028,50.6370065349928,50.5574476427028,50.6370065349928,805.687436752541,0.0,1.0
2023-03-29,54.1,54.1,53.78,53.78,2020,51.3007875195339,51.3007875195339,50.9973447837437,50.9973447837437,2130.22070973839,0.0,1.0
2023-03-30,54.8713,54.89,54.8,54.86,7799,52.0321793386433,52.049911773516,51.964568504075,52.0214640170357,8224.55015606421,0.0,1.0
2023-03-31,54.8962,54.9583,54.71,54.81,12081,52.0557909765219,52.1146778324362,51.879225234634,51.9740510895685,12740.1962348265,0.0,1.0
2023-04-03,54.94,55.01,54.47,54.51,565868,52.0973247009832,52.1637027994373,51.6516431827913,51.6895735247651,596744.422068438,0.0,1.0
2023-04-04,54.6129,54.92,54.58,54.86,7462,51.7871493294927,52.0783595299963,51.7559516232192,52.0214640170357,7869.16184953855,0.0,1.0
2023-04-05,53.27,53.89,53.2404,53.89,12635,50.513732923578,51.1016532241716,50.4856644705174,51.1016532241716,13324.4250829429,0.0,1.0
2023-04-06,54.0694,54.1107,53.4,53.4047,76157,51.271770807924,51.3109338860119,50.6370065349928,50.6414633501747,80312.4844512607,0.0,1.0
2023-04-10,54.11,54.11,53.6,53.96,14901,51.3102701050273,51.3102701050273,50.8266582448617,51.1680313226257,15714.0687107979,0.0,1.0
2023-04-11,54.5555,54.76,54.49,54.55,10479,51.7327192887603,51.9266381621012,51.6706083537782,51.7275038667389,11050.7835729449,0.0,1.0
2023-04-12,54.53,54.94,54.53,54.63,4188,51.708538695752,52.0973247009832,51.708538695752,51.8033645506865,4416.5169962299,0.0,1.0
2023-04-13,55.41,55.6,55.0,55.094,4752,52.5430062191751,52.7231753435506,52.1542202139439,52.2433565175823,5011.29149142418,0.0,1.0
2023-04-14,55.2505,55.41,55.1281,55.41,1571,52.3917589805547,52.5430062191751,52.2756921341149,52.5430062191751,1656.72115594011,0.0,1.0
2023-04-17,55.42,55.4999,55.26,55.29,8333,52.5524888046686,52.6282546627612,52.4007674367734,52.4292151932538,8787.68771002476,0.0,1.0
2023-04-18,56.325,56.66,56.09,56.09,12440,53.4106627918253,53.7283294058557,53.1878220327293,53.1878220327293,13118.7849649236,0.0,1.0
2023-04-19,56.5876,56.615,56.32,56.32,5034,53.6596754868831,53.6856577711352,53.4059214990785,53.4059214990785,5308.67873902132,0.0,1.0
2023-04-20,56.32,56.52,56.1438,56.21,21835,53.4059214990785,53.5955732089474,53.2388383426841,53.3016130586507,23026.4203946227,0.0,1.0
2023-04-21,56.522,56.5783,55.88,56.1599,25168,53.5974697260461,53.6508566823742,52.988687737367,53.2541053053285,26541.284565691,0.0,1.0
2023-04-24,56.5437,56.68,56.3,56.49,21442,53.6180469365669,53.7472945768425,53.3869563280917,53.5671254524671,22611.9764644607,0.0,1.0
2023-04-25,55.9799,56.51,55.9799,56.51,2781,53.0834187664465,53.586090623454,53.0834187664465,53.586090623454,2932.74445236756,0.0,1.0
2023-04-26,56.058,56.4401,55.88,56.07,4270,53.1574777591503,53.5198073508548,52.988687737367,53.1688568617424,4502.99130226878,0.0,1.0
2023-04-27,56.09,56.15,55.7154,55.89,5408,53.1878220327293,53.24471754569,52.8326043801449,52.9981703228604,5703.08593973527,0.0,1.0
2023-04-28,56.4096,56.5,56.4,56.5,1321,53.4908854650998,53.5766080379605,53.4817821830261,53.5766080379605,1393.07997899229,0.0,1.0
2023-05-01,56.47,56.6992,56.27,56.27,42741,53.5481602814802,53.76550114099,53.3585085716113,53.3585085716113,45073.1501757073,0.0,1.0
2023-05-02,56.04,56.15,55.7146,56.07,11014,53.1404091052621,53.24471754569,52.8318457733054,53.1688568617424,11614.9756916132,0.0,1.0
2023-05-03,55.53,55.9296,55.52,55.69,4603,52.6567972450964,53.0357213614145,52.647314659603,52.8085186129915,4854.16134996328,0.0,1.0
2023-05-04,55.2259,55.54,55.18,55.34,4224,52.3684318202408,52.6662798305899,52.3249067528259,52.476628120721,4454.48132571038,0.0,1.0
2023-05-05,56.08,56.205,55.41,55.41,3611,53.1783394472359,53.2968717659039,52.5430062191751,52.5430062191751,3808.03315983432,0.0,1.0
2023-05-08,56.526,56.71,56.2,56.2,14065,53.6012627602435,53.7757423333229,53.2921304731572,53.2921304731572,14832.4526150844,0.0,1.0
2023-05-09,56.5624,56.5624,55.96,55.97,5844,53.6357793714396,53.6357793714396,53.0645484213145,53.074031006808,6162.87615233227,0.0,1.0
2023-05-10,56.5602,56.61,56.28,56.6,3419,53.6336932026311,53.6809164783884,53.3679911571048,53.671433892895,3605.5567359384,0.0,1.0
2023-05-11,56.679,56.679,56.0,56.08,6098,53.7463463182932,53.7463463182932,53.1024787632883,53.1783394472359,6430.73558811125,0.0,1.0
2023-05-12,56.34,56.5,56.1091,56.5,36144,53.4248866700654,53.5766080379605,53.2059337710218,53.5766080379605,38116.1867984082,0.0,1.0
2023-05-15,56.9401,57.07,56.62,56.7,30724,53.993936625527,54.1171154110869,53.6903990638819,53.7662597478294,32400.4460821794,0.0,1.0
2023-05-16,56.6916,56.8399,56.57,56.83,3976,53.7582943760149,53.8989211188827,53.6429861364147,53.8895333592442,4192.94927817815,0.0,1.0
2023-05-17,57.2,57.29,56.54,56.67,14100,54.2403890225017,54.3257322919426,53.6145383799343,53.7378119913491,14869.3623798571,0.0,1.0
2023-05-18,56.96,56.9634,56.58,56.64,3153,54.012806970659,54.0160310497268,53.6524687219081,53.7093642348688,3325.04252366592,0.0,1.0
2023-05-19,57.0995,57.12,56.93,57.06,25613,54.1450890382925,54.1645283385541,53.9843592141787,54.1076328255934,27010.5658606582,0.0,1.0
2023-05-22,57.34,57.46,57.01,57.01,7271,54.3731452194099,54.4869362453312,54.0602198981262,54.0602198981262,7667.73999035042,0.0,1.0
2023-05-23,56.59,57.09,56.59,57.09,1831,53.6619513074015,54.1360805820738,53.6619513074015,54.1360805820738,1930.90797996584,0.0,1.0
2023-05-24,55.3094,55.54,55.2512,55.54,8065,52.4476114091111,52.6662798305899,52.3924227615392,52.6662798305899,8505.0643683367,0.0,1.0
2023-05-25,55.4392,55.67,54.97,55.28,2810,52.570695368816,52.7895534420047,52.1257724574636,52.4197326077603,2963.32682889351,0.0,1.0
2023-05-26,55.8153,55.841,55.45,55.45,9594,52.9273354092244,52.9517056539426,52.5809365611489,52.5809365611489,10117.4938065496,0.0,1.0
2023-05-30,55.21,55.82,55.07,55.82,7878,52.3533545093062,52.9317922244063,52.220598312398,52.9317922244063,8307.86076797974,0.0,1.0
2023-05-31,54.96,55.1708,54.58,55.01,13771,52.1162898719701,52.3161827741719,51.7559516232192,52.1637027994373,14522.4105909938,0.0,1.0
2023-06-01,55.705,55.76,54.95,54.95,22549,52.8227424912317,52.8748967114457,52.1068072864767,52.1068072864767,23779.3795959857,0.0,1.0
2023-06-02,56.225,56.31,56.1701,56.31,2885,53.3158369368908,53.3964389135851,53.2637775425318,53.3964389135851,3042.41918197786,0.0,1.0
2023-06-05,55.75,56.22,55.62,56.22,28500,52.8654141259522,53.3110956441441,52.7421405145374,53.3110956441441,30055.0941720516,0.0,1.0
2023-06-06,55.63,55.645,55.15,55.15,998,52.7516231000309,52.7658469782711,52.2964589963456,52.2964589963456,1052.4555783757,0.0,1.0
2023-06-07,55.2739,55.35,55.2,55.35,61901,52.84962277633,52.9223850799358,52.7789639821582,52.9223850799358,64740.4750338617,0.459447,1.0
2023-06-08,55.94,55.94,55.537,55.537,5870,53.4865080645277,53.4865080645277,53.1011833818319,53.1011833818319,6139.26412253063,0.0,1.0
2023-06-09,55.1,55.6,54.97,55.6,7292,52.6833499169731,53.1614202428985,52.5590516322326,53.1614202428985,7626.49301217945,0.0,1.0
2023-06-12,55.5336,55.6,55.1407,55.1407,8973,53.0979325036156,53.1614202428985,52.7222648415035,52.7222648415035,9384.6025505055,0.0,1.0
2023-06-13,56.18,56.18,55.68,55.76,3595,53.7159818209719,53.7159818209719,53.2379114950465,53.3144027471946,3759.9070733386,0.0,1.0
2023-06-14,56.78,56.92,56.49,56.525,5179,54.2896662120823,54.4235259033414,54.0123854230456,54.0458503458604,5416.5671023145,0.0,1.0
2023-06-15,57.4102,57.5588,56.59,56.59,4358,54.8922260508786,55.0343085517436,54.1079994882307,54.1079994882307,4557.90682214454,0.0,1.0
2023-06-16,57.59,57.98,57.59,57.98,7271,55.0641401400814,55.4370349943031,55.0641401400814,55.4370349943031,7604.52971634074,0.0,1.0
2023-06-20,57.28,57.315,56.8807,57.01,2618,54.7677365380077,54.8012014608224,54.3859495757237,54.509578562008,2738.09088122405,0.0,1.0
2023-06-21,57.255,57.4014,56.922,56.922,6793,54.7438330217114,54.8838120131423,54.4254381846451,54.4254381846451,7104.60326820282,0.0,1.0
2023-06-22,56.7749,56.9,56.6301,56.9,2541,54.2847898947579,54.4044030903044,54.1463407283699,54.4044030903044,2657.55879648216,0.0,1.0
2023-06-23,55.81,55.88,55.49,55.8,3277,53.3622097797871,53.4291396254167,53.0562447711949,53.3526483732686,3427.32002206693,0.0,1.0
2023-06-26,55.5982,55.65,55.43,55.43,5108,53.1596991897252,53.209227275491,52.9988763320839,52.9988763320839,5342.31024495509,0.0,1.0
2023-06-27,56.4136,56.42,55.8,55.8,3496,53.9393362772442,53.9454555774161,53.3526483732686,53.3526483732686,3656.36582152761,0.0,1.0
2023-06-28,56.8033,56.9,56.6007,56.6007,4136,54.3119442892704,54.4044030903044,54.1182301932055,54.1182301932055,4325.72340899262,0.0,1.0
2023-06-29,56.5016,56.5016,56.43,56.4657,2209,54.0234766546071,54.0234766546071,53.9550169839346,53.9891512052056,2310.32954798469,0.0,1.0
2023-06-30,57.6173,57.63,57.07,57.07,12310,55.0902427798769,55.1023857661554,54.566947001119,54.566947001119,12874.6748463973,0.0,1.0
2023-07-03,57.5439,57.58,57.25,57.4,2474,55.0200620560311,55.0545787335629,54.7390523184521,54.8824734162297,2587.48542404442,0.0,1.0
2023-07-05,56.7297,56.97,56.5952,56.97,20254,54.2415723372942,54.4713329359339,54.1129714196203,54.4713329359339,21183.0759008067,0.0,1.0
2023-07-06,55.17,55.58,54.87,55.58,6083,52.7502797626027,53.1422974298615,52.4634375670475,53.1422974298615,6362.03469460882,0.0,1.0
2023-07-07,55.8697,56.105,55.79,55.84,3293,53.4192913767026,53.6442712720831,53.3430869667501,53.3908939993427,3444.05396175355,0.0,1.0
2023-07-10,56.511,56.511,56.1,56.1,3004,54.0324643767345,54.0324643767345,53.6394905688238,53.6394905688238,3141.79717616388,0.0,1.0
2023-07-11,57.7748,57.83,57.54,57.57,9228,55.2408349325434,55.2936138965255,55.0163331074888,55.0450173270444,9651.29971426109,0.0,1.0
2023-07-12,58.91,59.01,58.55,58.55,2917,56.3262458005243,56.4218598657094,55.982035165858,55.982035165858,3050.80637911786,0.0,1.0
2023-07-13,59.89,59.89,59.5478,59.6,6638,57.263263639338,57.263263639338,56.9360723082747,56.9859828503013,6942.49322748863,0.0,1.0
2023-07-14,59.8373,60.23,59.8105,60.23,2863,57.2128750269854,57.5883514609672,57.1872504575158,57.5883514609672,2994.3293326755,0.0,1.0
2023-07-17,59.5597,59.585,59.23,59.23,9604,56.9474503820317,56.9716407405235,56.6322108091165,56.6322108091165,10044.5472968968,0.0,1.0
2023-07-18,59.8649,59.8649,59.52,59.6,3652,57.2392645089765,57.2392645089765,56.9094915981532,56.9859828503013,3819.52173347221,0.0,1.0
2023-07-19,60.0465,60.1899,59.93,60.09,2397,57.4128996513526,57.550010220828,57.301509265412,57.4544917697081,2506.95333930254,0.0,1.0
2023-07-20,59.3968,59.7675,59.3682,59.75,10879,56.7916950698452,57.1461364094862,56.7643494472023,57.1294039480789,11378.0331156747,0.0,1.0
2023-07-21,59.5743,59.61,59.49,59.57,4504,56.9614100355487,56.9955442568198,56.8808073785977,56.9572986307457,4710.604021785,0.0,1.0
2023-07-24,59.0538,59.1425,58.92,59.0,9686,56.4637388262604,56.5485485020796,56.3358072070428,56.4122984591908,10130.3087377907,0.0,1.0
2023-07-25,59.06,59.185,58.72,58.72,5411,56.4696668983019,56.5891844797832,56.1445790766726,56.1445790766726,5659.20922777056,0.0,1.0
2023-07-26,59.5957,59.6269,58.97,58.97,8439,56.9818714454983,57.011703033836,56.3836142396353,56.3836142396353,8826.10731346439,0.0,1.0
2023-07-27,59.1889,59.98,59.1889,59.98,2914,56.5929134283254,57.3493162980045,56.5929134283254,57.3493162980045,3047.66876542662,0.0,1.0
2023-07-28,59.8274,59.8942,59.43,59.81,5691,57.2034092345321,57.2672794300757,56.8234389394866,57.1867723871899,5952.05317228651,0.0,1.0
2023-07-31,60.0273,60.269,59.9,59.9,4531,57.3945417508371,57.6256409463894,57.2728250458565,57.2728250458565,4738.84254500617,0.0,1.0
2023-08-01,59.5596,59.74,59.3252,59.74,9546,56.9473547679665,57.1198425415604,56.7232353991727,57.1198425415604,9983.88676553276,0.0,1.0
2023-08-02,58.6021,59.01,58.57,58.95,4710,56.0318500938195,56.4218598657094,56.001157978895,56.3644914265983,4926.05349525029,0.0,1.0
2023-08-03,58.825,59.02,58.44,58.45,10754,56.244973845117,56.4314212722279,55.8768596941545,55.886421100673,11247.299211873,0.0,1.0
2023-08-04,59.4127,60.0633,59.4127,59.6328,2373,56.8068977062096,57.4289628143037,56.8068977062096,57.017344263682,2481.8524297726,0.0,1.0
2023-08-07,60.0955,60.1,59.82,59.83,7489,57.4597505432933,57.4640531762266,57.1963337937084,57.2058952002269,7832.52964457101,0.0,1.0
2023-08-08,59.5288,59.638,58.88,58.96,9399,56.9179056358895,57.0223161950716,56.2975615809688,56.3740528331168,9830.1436946619,0.0,1.0
2023-08-09,58.67,59.01,58.4601,59.01,6681,56.0967720440801,56.4218598657094,55.8960781212567,56.4218598657094,6987.46569039644,0.0,1.0
2023-08-10,58.7304,59.25,58.73,59.13,6748,56.1545229394519,56.6513336221535,56.1541404831912,56.5365967439314,7057.53906283418,0.0,1.0
2023-08-11,58.0217,58.28,57.93,58.26,5602,55.4769060594853,55.7238771898583,55.3892279617106,55.7047543768213,5858.97063277965,0.0,1.0
2023-08-14,57.973,57.973,57.51,57.71,4895,55.4303420097402,55.4303420097402,54.9876488879333,55.1788770183035,5119.5396728769,0.0,1.0
2023-08-15,57.41,57.6799,57.41,57.64,1484,54.8920348227482,55.1500971846827,54.8920348227482,55.1119471726739,1552.07290593449,0.0,1.0
2023-08-16,57.3107,57.82,57.3107,57.82,1813,54.7970900560195,55.284052490007,54.7970900560195,55.284052490007,1896.16454074072,0.0,1.0
2023-08-17,56.48,57.3,56.34,57.3,17824,54.0028240165271,54.7868593510447,53.868964325268,54.7868593510447,18641.6088109005,0.0,1.0
2023-08-18,56.1396,56.22,55.95,55.96,1871,53.6773537386371,53.7542274470459,53.4960694710462,53.5056308775647,1956.82507210474,0.0,1.0
2023-08-21,56.1196,56.15,55.795,56.06,2961,53.6582309256001,53.6872976014164,53.3478676700094,53.6012449427498,3096.82471325608,0.0,1.0
2023-08-22,56.3851,56.76,56.2019,56.68,6928,53.9120862686665,54.2705433990453,53.7369213012474,54.1940521468972,7245.79588430871,0.0,1.0
2023-08-23,57.065,57.07,56.46,56.46,2531,54.5621662978598,54.566947001119,53.9837012034901,53.9837012034901,2647.10008417802,0.0,1.0
2023-08-24,56.4827,56.81,56.48,56.53,3808,54.0054055962871,54.3183504316378,54.0028240165271,54.0506310491196,3982.6776454168,0.0,1.0
2023-08-25,57.0375,57.19,56.725,57.16,3142,54.5358724299339,54.6816838793411,54.2370784762305,54.6529996597856,3286.12740596102,0.0,1.0
2023-08-28,57.58,57.6499,57.42,57.54,9383,55.0545787335629,55.1214129651272,54.9015962292668,55.0163331074888,9813.40975497527,0.0,1.0
2023-08-29,58.1658,58.43,57.26,57.26,8688,55.614685927417,55.8672982876359,54.7486137249706,54.7486137249706,9086.52924983749,0.0,1.0
2023-08-30,58.16,58.47,57.99,58.33,5278,55.6091403116363,55.90554391371,55.4465964008216,55.7716842224509,5520.10835412549,0.0,1.0
2023-08-31,58.0138,58.37,57.8916,58.37,7578,55.4693525483357,55.8099298485249,55.3525121606795,55.8099298485249,7925.61218407787,0.0,1.0
2023-09-01,57.6887,58.055,57.58,58.055,2436,55.158511222419,55.5087455431919,55.0545787335629,55.5087455431919,2547.74231728869,0.0,1.0
2023-09-05,56.4898,57.24,56.4035,57.24,8455,54.0121941949152,54.7294909119336,53.9296792566605,54.7294909119336,8842.84125315102,0.0,1.0
2023-09-06,55.9795,56.05,55.89,55.89,6149,53.5242756202758,53.5916835362313,53.4387010319352,53.4387010319352,6431.06219581615,0.0,1.0
2023-09-07,55.72,55.75,55.54,55.54,9291,53.2761571211206,53.3048413406761,53.1040518037874,53.1040518037874,9717.18960177717,0.0,1.0
2023-09-08,55.6779,55.9071,55.67,55.73,4687,53.2359035996777,53.4550510370818,53.228350088528,53.2857185276391,4901.99845695077,0.0,1.0
2023-09-11,56.1202,56.1202,55.75,56.03,11960,53.6588046099912,53.6588046099912,53.3048413406761,53.5725607231943,12508.6199157523,0.0,1.0
2023-09-12,55.4228,55.55,55.36,55.405,1964,52.9919921193905,53.1136132103059,52.9319464864543,52.9749728157876,2054.09109653325,0.0,1.0
2023-09-13,55.2477,55.33,55.17,55.31,3078,52.8245718912515,52.9032622668988,52.7502797626027,52.8841394538618,3219.19164721452,0.0,1.0
2023-09-14,56.3757,56.4499,56.295,56.295,2604,53.9030985465391,53.9740441829064,53.8259379959347,53.8259379959347,2723.44868399825,0.0,1.0
2023-09-15,56.24,56.6399,56.24,56.48,1829,53.7733502600829,54.155710906758,53.7733502600829,54.0028240165271,1912.89848042735,0.0,1.0
2023-09-18,55.43,55.58,55.43,55.573,1864,52.9988763320839,53.1422974298615,52.9988763320839,53.1356044452985,1949.50397349184,0.0,1.0
2023-09-19,55.45,55.53,55.3799,55.45,1591,53.0179991451209,53.0944903972689,52.9509736854261,53.0179991451209,1663.98112758879,0.0,1.0
2023-09-20,55.7011,56.33,55.69,56.21,7069,53.2580860628006,53.8594029187495,53.247472901565,53.7446660405274,7393.2637277971,0.0,1.0
2023-09-21,54.7861,55.3,54.75,55.28,2547,52.3832173663572,52.8745780473433,52.3487006888254,52.8554552343063,2663.83402386465,0.0,1.0
2023-09-22,54.52,54.88,54.52,54.68,9017,52.1287883388997,52.472998973566,52.1287883388997,52.2817708431959,9430.62088464373,0.0,1.0
2023-09-25,54.5238,54.57,54.035,54.05,7849,52.1324216733768,52.1765953714923,51.6650601227522,51.6794022325299,8209.04328752008,0.0,1.0
2023-09-26,54.2904,54.66,54.2904,54.51,5621,51.9092584452348,52.2626480301588,51.9092584452348,52.1192269323812,5878.84218615752,0.0,1.0
2023-09-27,54.09,54.28,53.54,54.28,11373,51.7176478586039,51.8993145824556,51.1917705000861,51.8993145824556,11894.6935034993,0.0,1.0
2023-09-28,54.3357,54.7286,54.0,54.0,6523,51.9525716167637,52.3282392788758,51.6315951999374,51.6315951999374,6822.21803599101,0.0,1.0
2023-09-29,54.03,54.85,53.83,54.79,6485,51.6602794194929,52.4443147540105,51.4690512891228,52.3869463148994,6782.47492923528,0.0,1.0
2023-10-02,52.8249,53.43,52.7596,53.43,16799,50.5080343199476,51.0865950283825,50.4455983353818,51.0865950283825,17569.5907997261,0.0,1.0
2023-10-03,52.4771,52.8,52.36,52.5,19144,50.175488601234,50.4842264177165,50.0635245309022,50.1973842221613,20022.1588350471,0.0,1.0
2023-10-04,52.87,52.87,52.4,52.73,4478,50.5511562633461,50.5511562633461,50.1017701569763,50.417296572087,4683.41136979423,0.0,1.0
2023-10-05,53.2496,53.2496,52.8714,53.14,2419,50.9141072547886,50.9141072547886,50.5524948602587,50.8093142393458,2529.96250637165,0.0,1.0
2023-10-06,54.0307,54.2,53.14,53.14,2452,51.6609487179492,51.8228233303075,50.8093142393458,50.8093142393458,2564.47625697531,0.0,1.0
2023-10-09,53.4808,53.5,53.01,53.1,3264,51.1351669734965,51.153524874012,50.6850159546052,50.7710686132718,3413.72369607154,0.0,1.0
2023-10-10,54.8793,55.08,54.58,54.69,4826,52.4723296751097,52.6642271039361,52.1861567780108,52.2913322497144,5047.37455797833,0.0,1.0
2023-10-11,55.1336,55.1336,54.83,55.06,3351,52.7154762428753,52.7154762428753,52.4251919409735,52.6451042908991,3504.71449311757,0.0,1.0
2023-10-12,54.3149,54.8644,54.12,54.74,7344,51.9326838912052,52.4580831793971,51.7463320781595,52.3391392823069,7680.87831616097,0.0,1.0
2023-10-13,53.4199,53.47,53.23,53.47,2989,51.0769380077988,51.1248406544565,50.8953668980123,51.1248406544565,3126.10910770767,0.0,1.0
2023-10-16,54.2486,54.2486,53.91,53.91,2794,51.8692917659875,51.8692917659875,51.5455425412708,51.5455425412708,2922.16421777693,0.0,1.0
2023-10-17,53.8561,54.09,53.3137,53.6,6537,51.4940065601361,51.7176478586039,50.9753958705722,51.2491389391971,6836.86023321681,0.0,1.0
2023-10-18,52.54,53.38,52.39,53.38,6791,50.2356298482354,51.03878799579,50.0922087504578,51.03878799579,7102.51152574198,0.0,1.0
2023-10-19,51.82,52.29,51.62,52.28,12959,49.5472085789029,49.9965946852727,49.3559804485327,49.9870332787542,13553.445274936,0.0,1.0
2023-10-20,51.0694,51.5,50.82,51.5,13278,48.8295294056237,49.2412435703107,48.5910679270522,49.2412435703107,13887.0781974381,0.0,1.0
2023-10-23,51.7315,52.0945,51.7315,51.81,4768,49.4625901312141,49.8096691878359,49.4625901312141,49.5376471723844,4986.71402661431,0.0,1.0
2023-10-24,51.7936,51.8827,51.5844,51.87,7219,49.521966465694,49.6071585977739,49.3219418413269,49.5950156114954,7550.14441235921,0.0,1.0
2023-10-25,50.9847,51.1,50.93,51.1,6104,48.748544292412,48.8587873095704,48.6962433987558,48.8587873095704,6383.99799044752,0.0,1.0
2023-10-26,50.8499,51.21,50.51,50.84,21775,48.6196565325425,48.9639627812739,48.2946643249785,48.6101907400892,22773.8460422665,0.0,1.0
2023-10-27,50.6764,51.0385,50.53,50.93,4489,48.4537661294464,48.7999846594816,48.3137871380155,48.6962433987558,4694.91595332879,0.0,1.0
2023-10-30,51.75,51.77,51.4385,51.44,1966,49.4802787332733,49.4994015463103,49.1824409202218,49.1838751311996,2056.18283899407,0.0,1.0
2023-10-31,51.83,52.01,51.6217,52.01,4536,49.5567699854214,49.7288753027545,49.3576058876409,49.7288753027545,4744.07190115825,0.0,1.0
2023-11-01,52.88,52.88,52.0,52.0,4149,50.5607176698646,50.5607176698646,49.719313896236,49.719313896236,4339.319734988,0.0,1.0
2023-11-02,53.8351,54.07,53.745,54.05,3611,51.4739276064472,51.6985250455669,51.3877793337155,51.6794022325299,3776.64101302523,0.0,1.0
2023-11-03,55.0884,55.24,54.86,54.86,3818,52.6722586854117,52.8172096082322,52.453876160529,52.453876160529,3993.13635772094,0.0,1.0
2023-11-06,54.5573,55.08,54.5573,55.08,5373,52.1644523852138,52.6642271039361,52.1644523852138,52.6642271039361,5619.46612101483,0.0,1.0
2023-11-07,54.591,54.7037,54.5406,54.56,2759,52.1966743251811,52.3044313766447,52.1484848363279,52.1670339649738,2885.55872471244,0.0,1.0
2023-11-08,55.31,55.34,55.0,55.0,5813,52.8841394538618,52.9128236734173,52.5877358517881,52.5877358517881,6079.64946239702,0.0,1.0
2023-11-09,53.75,54.37,53.74,54.37,6955,51.3925600369747,51.9853672411221,51.3829986304562,51.9853672411221,7274.0344075299,0.0,1.0
2023-11-10,53.9046,53.91,53.4301,53.81,4350,51.5403793817508,51.5455425412708,51.0866906424477,51.4499284760858,4549.53985230123,0.0,1.0
2023-11-13,54.2562,54.299,53.59,53.59,2243,51.8765584349415,51.9174812548407,51.2395775326786,51.2395775326786,2345.88916981877,0.0,1.0
2023-11-14,56.14,56.26,55.7,55.7,11333,53.6777361948979,53.7924730731199,53.2570343080836,53.2570343080836,11852.8586542827,0.0,1.0
2023-11-15,55.66,56.13,55.57,56.13,4328,53.2187886820095,53.6681747883794,53.132736023343,53.6681747883794,4526.53068523212,0.0,1.0
2023-11-16,55.0448,55.3799,54.96,55.3799,1144,52.630570952991,52.9509736854261,52.549490225714,52.9509736854261,1196.4766875937,0.0,1.0
2023-11-17,55.8488,55.8488,55.52,55.54,1682,53.3993080370789,53.3993080370789,53.0849289907504,53.1040518037874,1759.15540955648,0.0,1.0
2023-11-20,56.0263,56.105,55.7809,55.82,1929,53.5690230027824,53.6442712720831,53.3343860868183,53.3717711863056,2017.48560346875,0.0,1.0
2023-11-21,56.071,56.2502,56.065,56.23,2081,53.6117624899202,53.7831028947318,53.6060256460091,53.7637888535644,2176.45803049169,0.0,1.0
2023-11-22,56.5649,56.5649,56.43,56.4509,4143,54.0840003578692,54.0840003578692,53.9550169839346,53.9750003235582,4333.04450760552,0.0,1.0
2023-11-24,56.6472,56.6472,56.6472,56.6472,145,54.1626907335165,54.1626907335165,54.1626907335165,54.1626907335165,151.651328410041,0.0,1.0
2023-11-27,56.3631,56.76,56.3,56.4697,34091,53.8910511743258,54.2705433990453,53.830718699194,53.992975767813,35654.7961160462,0.0,1.0
2023-11-28,56.6827,56.705,56.6502,56.66,1257,54.1966337266572,54.2179556631935,54.1655591554721,54.1749293338602,1314.66013663049,0.0,1.0
2023-11-29,56.8437,56.9399,56.8437,56.8749,2598,54.3505723716052,54.4425531023132,54.3505723716052,54.3804039599429,2717.17345661577,0.0,1.0
2023-11-30,57.0948,57.13,56.895,56.96,7863,54.5906592892849,54.62431544023,54.3996223870451,54.4617715294154,8223.68548474588,0.0,1.0
2023-12-01,57.7972,57.9,57.34,57.34,6703,55.2622524831448,55.3605437421551,54.8251049771187,54.8251049771187,7010.47485746555,0.0,1.0
2023-12-04,57.2216,57.25,57.01,57.03,4206,54.7118979239396,54.7390523184521,54.509578562008,54.528701375045,4398.9343951216,0.0,1.0
2023-12-05,57.2619,57.269,57.03,57.08,3002,54.7504303922092,54.7572189908373,54.528701375045,54.5765084076375,3139.70543370305,0.0,1.0
2023-12-06,57.6803,58.0787,57.6803,57.98,3871,55.1504796409435,55.5314060766408,55.1504796409435,55.4370349943031,4048.56753293289,0.0,1.0
2023-12-07,57.6718,57.6718,57.3466,57.46,6396,55.1423524454028,55.1423524454028,54.8314155054209,54.9398418553408,6689.39238972842,0.0,1.0
2023-12-08,58.06,58.069,57.82,57.889,1112,55.5135262464512,55.5221315123178,55.284052490007,55.3500261949847,1163.00880822045,0.0,1.0
2023-12-11,58.29,58.31,58.12,58.12,3173,55.7334385963768,55.7525614094139,55.5708946855622,55.5708946855622,3318.54941410387,0.0,1.0
2023-12-12,58.0862,58.12,57.93,57.93,10107,55.5385771315297,55.5708946855622,55.3892279617106,55.3892279617106,10570.6205257951,0.0,1.0
2023-12-13,58.6927,58.6927,57.6434,57.92,1750,56.1184764368771,56.1184764368771,55.1151980508902,55.3796665551921,1830.27465322463,0.0,1.0
2023-12-14,59.6912,60.125,59.33,59.33,4885,57.07318287775,57.4879566925229,56.7278248743016,56.7278248743016,5109.08096057276,0.0,1.0
2023-12-15,59.59,59.6193,59.49,59.6193,1011,56.9764214437828,57.004436364882,56.8808073785977,57.004436364882,1057.37581394863,0.0,1.0
2023-12-18,59.7999,60.02,59.7,60.02,2641,57.1771153666062,57.3875619240786,57.0815969154863,57.3875619240786,2762.14591952357,0.0,1.0
2023-12-19,60.9218,60.9218,60.32,60.32,2733,58.2498095639175,58.2498095639175,57.6744041196338,57.6744041196338,2858.36607272167,0.0,1.0
2023-12-20,60.5159,61.36,60.5159,61.35,6716,58.0051331711089,58.8142119902248,58.0051331711089,58.8046268839682,7006.70375501235,0.15,1.0
2023-12-21,61.0395,61.215,60.67,61.215,5059,58.5070093347022,58.6752279495047,58.1528396585224,58.6752279495047,5277.98009181171,0.0,1.0
2023-12-22,61.1542,61.29,61.145,61.16,3574,58.6169505034649,58.7471162464289,58.6081322057088,58.6225098650937,3728.70149202116,0.0,1.0
2023-12-26,61.6971,61.6971,61.37,61.45,1668,59.1373259221333,59.1373259221333,58.8237970964813,58.9004779465338,1740.19980097686,0.0,1.0
2023-12-27,61.9329,61.99,61.81,61.81,2542,59.3633427276628,59.4180736843878,59.2455417717698,59.2455417717698,2652.03111156066,0.0,1.0
2023-12-28,61.3525,61.59,61.3525,61.59,1123,58.8070231605324,59.0346694341255,58.8070231605324,59.0346694341255,1171.60933842747,0.0,1.0
2023-12-29,61.1316,61.265,60.96,61.265,5455,58.595288163325,58.7231534807875,58.4308077399625,58.7231534807875,5691.12105175586,0.0,1.0
2024-01-02,60.13,60.7,60.08,60.7,4516,57.6352439206684,58.1815949772921,57.5873183893857,58.1815949772921,4711.47619976709,0.0,1.0
2024-01-03,59.47,59.75,59.2,59.75,7980,57.0026269077358,57.2710098829193,56.7438290388088,57.2710098829193,8325.41631402598,0.0,1.0
2024-01-04,59.265,59.8,59.265,59.43,30124,56.8061322294764,57.3189354142021,56.8061322294764,56.9642864827096,31427.9249428219,0.0,1.0
2024-01-05,59.4773,59.61,59.4773,59.61,2589,57.0096240353031,57.1368183953276,57.0096240353031,57.1368183953276,2701.06551842271,0.0,1.0
2024-01-08,60.0919,60.15,59.58,59.76,53282,57.598724665831,57.6544141331815,57.1080630765579,57.2805949891759,55588.3248175354,0.0,1.0
2024-01-09,59.2868,59.7041,59.2123,59.7041,3774,56.8270277611157,57.2270142452017,56.7556187195043,57.2270142452017,3937.358542498,0.0,1.0
2024-01-10,58.25,58.93,57.95,58.93,6631,55.833243944436,56.4850311698818,55.5456907567393,56.4850311698818,6918.02450855969,0.0,1.0
2024-01-11,57.7496,57.95,57.2201,57.95,27647,55.353605227358,55.5456907567393,54.8460738510733,55.5456907567393,28843.7073726662,0.0,1.0
2024-01-12,57.6837,57.87,57.46,57.87,5262,55.2904393771273,55.4690099066869,55.0760205501681,55.4690099066869,5489.7669980457,0.0,1.0
2024-01-16,57.9036,58.1199,57.82,57.88,21110,55.5012158637089,55.7085417120382,55.4210843754041,55.4785950129434,22023.7516778306,0.0,1.0
2024-01-17,57.7028,57.7252,57.625,57.6399,1653,55.3087469300773,55.330217568092,55.2341748034013,55.2484566117235,1724.5505221911,0.0,1.0
2024-01-18,60.43,60.43,59.53,59.6,17103,57.9227971083651,57.9227971083651,57.0601375452751,57.127233289071,17843.3076715271,0.0,1.0
2024-01-19,61.17,61.17,60.44,60.44,6730,58.6320949713502,58.6320949713502,57.9323822146217,57.9323822146217,7021.30974854573,0.0,1.0
2024-01-22,61.33,61.5197,61.24,61.24,3492,58.7854566714551,58.967286137142,58.6991907151461,58.6991907151461,3643.15210132566,0.0,1.0
2024-01-23,61.1229,61.3,60.71,61.3,6244,58.5869491208818,58.7567013526854,58.1911800835487,58.7567013526854,6514.273115887,0.0,1.0
2024-01-24,61.3816,61.9199,61.3816,61.9,6783,58.8349158197389,59.3508820895293,58.8349158197389,59.3318077280788,7076.60386692209,0.0,1.0
2024-01-25,62.1002,62.22,61.79,62.06,9479,59.523701555335,59.6385311282885,59.2263715592567,59.4851694281837,9889.30090734992,0.0,1.0
2024-01-26,62.7032,62.93,62.59,62.93,4857,60.1016834626053,60.319073672504,59.9931800597811,60.319073672504,5067.2364708301,0.0,1.0
2024-01-29,62.9236,62.9236,62.3701,62.54,2038,60.3129392044998,60.3129392044998,59.7824035731994,59.9452545284983,2126.21534435902,0.0,1.0
2024-01-30,62.6703,63.07,62.44,62.82,51696,60.0701484630212,60.4532651600958,59.8494034659328,60.2136375036819,53933.6744072541,0.0,1.0
2024-01-31,62.2606,62.82,62.22,62.77,3333,59.6774466596902,60.2136375036819,59.6385311282885,60.1657119723991,3477.26974619657,0.0,1.0
2024-02-01,62.9187,63.02,62.44,62.4604,72230,60.3082425024341,60.405339628813,59.8494034659328,59.8689570826961,75356.4937797114,0.0,1.0
2024-02-02,62.7366,62.77,62.18,62.2,20931,60.1336977175022,60.1657119723991,59.6001907032623,59.6193609157754,21837.0036176539,0.0,1.0
2024-02-05,62.4374,62.505,61.78,62.36,5286,59.8469113383061,59.9117066566004,59.2167864530001,59.7727226158803,5514.80584410292,0.0,1.0
2024-02-06,62.6284,62.68,62.31,62.51,7534,60.0299868678063,60.0794460160901,59.7247970845975,59.9164992097287,7860.11109146263,0.0,1.0
2024-02-07,62.7838,62.8288,62.6802,62.76,3172,60.1789394190331,60.2220723971876,60.0796377182152,60.1561268661425,3309.30082056271,0.0,1.0
2024-02-08,63.72,63.78,62.98,62.98,11021,61.0762970667719,61.1338077043112,60.3669992037868,60.3669992037868,11498.0467665264,0.0,1.0
2024-02-09,64.31,64.39,63.73,63.73,6642,61.6418183359087,61.7184991859611,61.0858821730284,61.0858821730284,6929.50064633591,0.0,1.0
2024-02-12,64.1003,64.19,63.86,64.06,5143,61.4408186577087,61.52679706083,61.2104885543636,61.4021906794948,5365.61605301198,0.0,1.0
2024-02-13,62.8357,63.1899,62.8302,62.859,34330,60.2286861205047,60.5681905841119,60.2234143120636,60.2510194180824,35815.9827143499,0.0,1.0
2024-02-14,64.3016,64.3016,63.83,63.83,1700,61.6337668466531,61.6337668466531,61.181733235594,61.181733235594,1773.58492905316,0.0,1.0
2024-02-15,64.6093,64.625,64.06,64.35,3745,61.9287005661674,61.9437491829902,61.4021906794948,61.6801587609349,3907.10327017886,0.0,1.0
2024-02-16,64.3295,64.6799,64.3295,64.6082,3258,61.6605092931089,61.9963714163386,61.6605092931089,61.9276462044791,3399.02335226775,0.0,1.0
2024-02-20,63.9597,64.515,63.9597,64.27,1874,61.3060520637415,61.838313014168,61.3060520637415,61.6034779108824,1955.11656296801,0.0,1.0
2024-02-21,64.1302,64.35,63.77,64.35,6678,61.4694781254158,61.6801587609349,61.1242225980547,61.6801587609349,6967.05891542174,0.0,1.0
2024-02-22,65.8673,65.985,64.7,64.7,3709,63.134506933242,63.2473236338817,62.0156374799143,62.0156374799143,3869.54500109303,0.0,1.0
2024-02-23,66.0493,66.0493,65.8896,65.899,1244,63.3089558671114,63.3089558671114,63.1558817201942,63.1648917200753,1297.84685396595,0.0,1.0
2024-02-26,65.4624,65.4671,65.3602,65.45,3478,62.7464059809141,62.7509109808547,62.6484461949721,62.734520449156,3628.54610779228,0.0,1.0
2024-02-27,66.2599,66.37,66.021,66.1599,13032,63.5108182048744,63.6163502247591,63.2818300164053,63.4149671423089,13596.093409071,0.0,1.0
2024-02-28,66.1041,66.3,66.1041,66.3,1608,63.3614822493973,63.5492544809632,63.3614822493973,63.5492544809632,1677.60268583381,0.0,1.0
2024-02-29,66.11,66.215,65.85,66.215,4533,63.3671374620886,63.4677810777825,63.1179246994182,63.4677810777825,4729.21204905762,0.0,1.0
2024-03-01,66.3691,66.395,66.0601,66.0714,3290,63.615487565196,63.6403129904005,63.3193077818684,63.3301389519383,3432.40848034405,0.0,1.0
2024-03-04,66.669,66.669,66.4401,66.625,1905,63.9029449018301,63.9029449018301,63.6835418196175,63.8607704343013,1987.45840579192,0.0,1.0
2024-03-05,66.94,66.94,66.61,66.61,4839,64.1627012813828,64.1627012813828,63.8463927749164,63.8463927749164,5048.45733628718,0.0,1.0
2024-03-06,67.7724,68.0,67.64,67.8188,36277,64.9605655261784,65.1787225445776,64.8336587193416,65.0050404192089,37847.259100742,0.0,1.0
2024-03-07,68.4039,68.435,68.0,68.0,5593,65.5658649862799,65.5956746667378,65.1787225445776,65.1787225445776,5835.09441658488,0.0,1.0
2024-03-08,68.072,68.67,68.072,68.67,1789,65.2477353096248,65.8209246637669,65.2477353096248,65.8209246637669,1866.43731651535,0.0,1.0
2024-03-11,67.97,68.23,67.76,68.23,1925,65.149967225808,65.3991799884784,64.9486799944203,65.3991799884784,2008.3241108396,0.0,1.0
2024-03-12,68.5694,68.5694,67.84,68.13,6900,65.7244984948259,65.7244984948259,65.0253608444728,65.3033289259129,7198.66824145104,0.0,1.0
2024-03-13,68.2889,68.45,68.2,68.45,4526,65.4556362643295,65.6100523261226,65.3704246697088,65.6100523261226,4721.90905229093,0.0,1.0
2024-03-14,67.8223,67.9,67.775,67.9,1848,65.0083952063986,65.0828714820121,64.9630576538052,65.0828714820121,1927.99114640602,0.0,1.0
2024-03-15,68.764,68.764,68.4142,68.55,3648,65.9110246625785,65.9110246625785,65.5757376457242,65.7059033886882,3805.90460069759,0.0,1.0
2024-03-18,68.48,68.765,68.46,68.46,6716,65.6388076448923,65.9119831732041,65.6196374323792,65.6196374323792,7006.70375501235,0.0,1.0
2024-03-19,68.6107,68.77,68.485,68.485,3538,65.7640849836655,65.9167757263324,65.6436001980206,65.6436001980206,3691.14322293533,0.0,1.0
2024-03-20,69.3609,69.37,68.5,68.58,12552,66.4831596550323,66.4918821017258,65.6579778574054,65.7346587074579,13095.3164879266,0.0,1.0
2024-03-21,69.3554,69.3999,69.28,69.28,1391,66.4778878465912,66.5205415694329,66.4056161454168,66.4056161454168,1451.20978606643,0.0,1.0
2024-03-22,68.7853,69.01,68.52,68.9,2620,65.931440938905,66.1468182764898,65.6771480699185,66.0413821076676,2733.40736124662,0.0,1.0
2024-03-25,68.4631,68.7299,68.38,68.7299,7190,65.6226088153187,65.8783394502436,65.5429565823268,65.8783394502436,7501.22096464246,0.0,1.0
2024-03-26,68.8599,69.0399,68.7397,68.8957,3050,66.0029458315789,66.1754777441969,65.8877328543751,66.0372605119773,3182.02001977183,0.0,1.0
2024-03-27,68.9804,68.9804,68.83,68.91,1884,66.1184463619704,66.1184463619704,65.9742863638718,66.0509672139242,1965.54941549185,0.0,1.0
2024-03-28,69.3413,69.43,69.1601,69.3999,10207,66.4643728467695,66.5493927392651,66.2906907214007,66.5205415694329,10648.8125710856,0.0,1.0
2024-04-01,69.0345,69.57,69.01,69.57,3036,66.1703017868183,66.6835842268569,66.1468182764898,66.6835842268569,3167.41402623846,0.0,1.0
2024-04-02,67.97,68.61,67.9646,68.61,9824,65.149967225808,65.7634140262275,65.1447912684294,65.7634140262275,10249.2343194225,0.0,1.0
2024-04-03,68.94,68.94,68.4218,68.4218,5279,66.0797225326939,66.0797225326939,65.5830223264792,65.5830223264792,5507.50284733623,0.0,1.0
2024-04-04,68.0868,69.34,68.08,69.0,28709,65.2619212668845,66.4631267829561,65.2554033946301,66.1372331702332,29951.6763106983,0.0,1.0
2024-04-05,68.92,69.1899,68.38,68.38,2855,66.0605523201808,66.3192543380452,65.5429565823268,65.5429565823268,2978.57939555691,0.0,1.0
2024-04-08,69.4376,69.645,69.17,69.17,3004,66.5566774200201,66.755472523781,66.3001799765946,66.3001799765946,3134.02889816216,0.0,1.0
2024-04-09,69.0181,69.63,68.7,69.63,5457,66.1545822125576,66.7410948643962,65.8496799825365,66.7410948643962,5693.20762226062,0.0,1.0
2024-04-10,68.2346,68.4999,68.14,68.49,23386,65.4035891373564,65.6578820063429,65.3129140321694,65.6483927511489,24398.2689122571,0.0,1.0
2024-04-11,68.4948,68.6009,67.97,68.15,8347,65.652993602152,65.7546915795341,65.149967225808,65.322499138426,8708.30200165099,0.0,1.0
2024-04-12,66.75,67.55,66.75,67.55,4594,63.9805842625082,64.7473927630327,63.9805842625082,64.7473927630327,4792.85244945305,0.0,1.0
2024-04-15,66.21,67.18,66.01,67.18,9050,63.4629885246542,64.3927438315401,63.2712863995231,64.3927438315401,9441.73153407709,0.0,1.0
2024-04-16,65.5019,65.675,65.5019,65.675,1585,62.7842671506275,62.9501853399285,62.7842671506275,62.9501853399285,1653.60712502897,0.0,1.0
2024-04-17,65.5748,65.72,65.4306,65.72,9465,62.8541425752378,62.993318318083,62.7159253430183,62.993318318083,9874.69491381653,0.0,1.0
2024-04-18,65.745,66.0083,65.745,65.76,4458,63.0172810837244,63.2696569314595,63.0172810837244,63.0316587431092,4650.9656551288,0.0,1.0
2024-04-19,65.8043,66.0,65.75,65.75,6002,63.0741207638257,63.2617012932665,63.0220736368527,63.0220736368527,6261.79808481003,0.0,1.0
2024-04-22,66.8004,66.8004,66.33,66.33,3466,64.0288931980412,64.0288931980412,63.5780097997329,63.5780097997329,3616.02668476367,0.0,1.0
2024-04-23,67.84,67.84,67.74,67.74,1910,65.0253608444728,65.0253608444728,64.9295097819072,64.9295097819072,1992.67483205384,0.0,1.0
2024-04-24,67.44,67.63,67.2319,67.63,2211,64.6419565942105,64.8240736130851,64.4424905330116,64.8240736130851,2306.70369302149,0.0,1.0
2024-04-25,67.05,67.3805,66.6701,67.31,4072,64.2681374502049,64.584925211984,63.9039992635183,64.5173502128753,4248.25754770849,0.0,1.0
2024-04-26,67.8,67.8,67.716,67.716,1277,64.9870204194465,64.9870204194465,64.9065055268915,64.9065055268915,1332.27526729464,0.0,1.0
2024-04-29,67.6591,67.85,67.5276,67.81,1874,64.8519662722917,65.0349459507293,64.725922125018,64.9966055257031,1955.11656296801,0.0,1.0
2024-04-30,66.57,67.714,66.57,67.57,3039,63.8080523498902,64.9045885056402,63.8080523498902,64.7665629755458,3170.54388199561,0.0,1.0
2024-05-01,66.7987,66.7987,66.49,66.525,1659,64.0272637299776,64.0272637299776,63.7313714998378,63.7649193717357,1730.8102337054,0.0,1.0
2024-05-02,67.78,67.94,67.681,67.681,48263,64.9678502069334,65.1212119070383,64.8729576549935,64.8729576549935,50352.0761358191,0.0,1.0
2024-05-03,68.6404,68.75,68.39,68.39,4784,65.7925527492475,65.8976055138193,65.5525416885833,65.5525416885833,4991.07664740605,0.0,1.0
2024-05-06,69.2736,69.2736,68.9322,68.9322,1183,66.3994816774126,66.3994816774126,66.0722461498138,66.0722461498138,1234.20645357052,0.0,1.0
2024-05-07,68.7692,69.39,68.7692,69.39,2264,65.9160089178319,66.5110523142389,65.9160089178319,66.5110523142389,2361.99781139785,0.0,1.0
2024-05-08,69.0253,69.075,68.95,69.075,1645,66.1614834890623,66.2091214671574,66.0893076389504,66.2091214671574,1716.20424017202,0.0,1.0
2024-05-09,69.2922,69.3225,68.94,68.94,1435,66.4173099750497,66.4463528470071,66.0797225326939,66.0797225326939,1497.11433717134,0.0,1.0
2024-05-10,69.3022,69.4,69.226,69.3799,1427,66.4268950813063,66.5206374204954,66.3538565716314,66.5013713569197,1488.76805515227,0.0,1.0
2024-05-13,68.7342,69.21,68.734,69.21,2859,65.882461045934,66.3385204016209,65.8822693438088,66.3385204016209,2982.75253656645,0.0,1.0
2024-05-14,69.2477,69.25,69.18,69.18,2022,66.3746562522081,66.3768608266471,66.3097650828512,66.3097650828512,2109.52278032087,0.0,1.0
2024-05-15,70.1777,70.2599,69.89,69.89,3293,67.2660711340677,67.3448607074966,66.9903076270666,66.9903076270666,3435.5383361012,0.0,1.0
2024-05-16,70.1452,70.64,70.0265,70.64,52831,67.2349195387339,67.7091905963083,67.1211443274686,67.7091905963083,55117.8031687102,0.0,1.0
2024-05-17,70.16,70.25,70.0,70.0,3861,67.2491054959936,67.3353714523026,67.0957437958888,67.0957437958888,4028.12435945543,0.0,1.0
2024-05-20,69.89,69.98,69.751,69.98,3029,66.9903076270666,67.0765735833756,66.8570746501005,67.0765735833756,3160.11102947177,0.0,1.0
2024-05-21,69.7295,70.03,69.44,70.03,5246,66.8364666716489,67.1244991146584,66.5589778455216,67.1244991146584,5473.07443400756,0.0,1.0
2024-05-22,69.72,69.885,69.72,69.885,1653,66.8273608207052,66.9855150739384,66.8273608207052,66.9855150739384,1724.5505221911,0.0,1.0
2024-05-23,69.8608,69.945,69.7248,69.945,1411,66.9623191167975,67.0430257114777,66.8319616717083,67.0430257114777,1472.07549111412,0.0,1.0
2024-05-24,70.3403,70.57,70.16,70.17,7877,67.4219249617993,67.6420948525124,67.2491054959936,67.2586906022502,8217.95793303042,0.0,1.0
2024-05-28,70.0281,70.2815,70.0281,70.2815,1764,67.1226779444697,67.3655645370108,67.1226779444697,67.3655645370108,1840.35518520574,0.0,1.0
2024-05-29,68.61,68.88,68.61,68.7678,2118,65.7634140262275,66.0222118951545,65.7634140262275,65.914667002956,2209.67816454976,0.0,1.0
2024-05-30,69.9177,70.2172,68.98,68.98,2457,67.0168583713973,67.3039323037811,66.1180629577201,66.1180629577201,2563.351865108,0.0,1.0
2024-05-31,70.2445,70.28,69.566,70.0,3223,67.3300996438615,67.3641267710723,66.6797501843542,67.0957437958888,3362.50836843431,0.0,1.0
2024-06-03,70.3747,70.6,70.01,70.6,2702,67.4548977273219,67.6708501712821,67.1053289021453,67.6708501712821,2818.95675194213,0.0,1.0
2024-06-04,69.9109,70.11,69.76,70.11,3232,67.0103404991428,67.2011799647109,66.8657012457314,67.2011799647109,3371.89793570576,0.0,1.0
2024-06-05,70.3042,70.3042,70.225,70.255,1247,67.3873227282132,67.3873227282132,67.3114086866613,67.3401640054309,1300.97670972311,0.0,1.0
2024-06-06,69.6901,70.12,69.6499,70.12,8299,66.7987013529981,67.2107650709674,66.7601692258468,67.2107650709674,8658.22430953655,0.0,1.0
2024-06-07,68.62,68.92,68.51,68.92,2745,65.7729991324841,66.0605523201808,65.667562963662,66.0605523201808,2863.81801779465,0.0,1.0
2024-06-10,68.54,68.7799,67.65,67.92,36200,65.6963182824316,65.9262649815264,64.8432438255982,65.1020416945252,37766.9261363084,0.0,1.0
2024-06-11,67.02,67.17,66.26,66.76,20354,65.0329627922448,65.1785155290225,64.2954955925715,64.7806713818303,20975.9023951877,0.827931,1.0
2024-06-12,67.5332,67.9975,67.41,67.67,7150,65.53094722234,65.9814814602457,65.4113999078667,65.6636913182812,7368.46330576751,0.0,1.0
2024-06-13,66.5702,67.17,66.1748,67.17,7761,64.5964986522277,65.1785155290225,64.2128216380818,65.1785155290225,7998.13198826037,0.0,1.0
2024-06-14,64.835,65.37,64.37,65.37,54021,62.912744593184,63.4318826876909,62.4615311091734,63.4318826876909,55671.574299422,0.0,1.0
2024-06-17,65.99,65.99,64.6501,64.8,20333,64.0335006663718,64.0335006663718,62.7333265863161,62.8787822879359,20954.2607547092,0.0,1.0
2024-06-18,65.9214,66.18,65.7309,65.785,4086,63.9669345480855,64.2178674662901,63.7820825723779,63.8345785927757,4210.84490452672,0.0,1.0
2024-06-20,65.8901,66.15,65.8901,65.91,1744,63.9365625436779,64.1887569189346,63.9365625436779,63.9558725400904,1797.28671402217,0.0,1.0
2024-06-21,65.3388,65.3937,65.21,65.3937,39126,63.4016077184412,63.4548800201018,63.2766264351281,63.4548800201018,40321.46787433,0.0,1.0
2024-06-24,65.3814,65.5697,65.3814,65.45,2928,63.442944695686,63.6256618979209,63.442944695686,63.5095108139723,3017.46301528493,0.0,1.0
2024-06-25,65.5096,65.5096,65.24,65.3,1420,63.567343768052,63.567343768052,63.3057369824836,63.3639580771947,1463.38711806851,0.0,1.0
2024-06-26,64.8867,65.16,64.8003,65.16,2034,62.9629117697934,63.2281088562022,62.8790733934095,63.2281088562022,2096.14746348687,0.0,1.0
2024-06-27,64.8269,65.01,64.68,64.84,5626,62.904884745398,63.0825561194246,62.7623400985138,62.9175963510766,5797.89853961511,0.0,1.0
2024-06-28,64.4092,64.9,64.3,64.58,2392,62.4995688910513,62.9758174457877,62.3936064986772,62.6653049406621,2465.08590592949,0.0,1.0
2024-07-01,64.6263,65.21,64.51,65.21,1740,62.7102322187474,63.2766264351281,62.5973803301659,63.2766264351281,1793.16449678818,0.0,1.0
2024-07-02,64.9035,64.94,64.46,64.46,14692,62.9792136763125,63.0146315089284,62.54886275124,62.54886275124,15140.9039004666,0.0,1.0
2024-07-03,65.9422,65.9574,65.65,65.7,5302,63.9871178609187,64.0018672049121,63.7035811296758,63.7520987086017,5463.99894366144,0.0,1.0
2024-07-05,66.551,66.77,66.04,66.1,4442,64.5778679019201,64.7903748976155,64.0820182452977,64.1402393400087,4577.72223835235,0.0,1.0
2024-07-08,66.7945,67.04,66.635,66.8898,5295,64.8141485112891,65.0523698238152,64.6593774345156,64.9066230167219,5456.78506350196,0.0,1.0
2024-07-09,66.7759,66.83,66.5219,66.72,4195,64.7960999719287,64.8485959923265,64.5496306709853,64.7418573186896,4323.17532415311,0.0,1.0
2024-07-10,67.6964,67.6964,67.16,67.21,4955,65.6893085999541,65.6893085999541,65.1688120132373,65.2173295921632,5106.39659861231,0.0,1.0
2024-07-11,68.7357,68.8692,68.7,68.7,1694,66.6977949955074,66.8273369312395,66.6631534441543,66.6631534441543,1745.75899859722,0.0,1.0
2024-07-12,69.0709,69.33,68.89,69.24,7642,67.0230568446264,67.2744749386203,66.8475202440726,67.1871432965538,7875.496025549,0.0,1.0
2024-07-15,69.0757,69.34,69.0645,69.34,1323,67.0277145322033,67.2841784544055,67.0168465945239,67.2841784544055,1363.42335014411,0.0,1.0
2024-07-16,70.34,70.37,69.06,69.06,6968,68.254530032923,68.2836405802786,67.0124800124206,67.0124800124206,7180.90242162071,0.0,1.0
2024-07-17,69.0766,70.13,69.0401,70.13,4098,67.028587848624,68.0507562014344,66.9931700160081,68.0507562014344,4223.21155622871,0.0,1.0
2024-07-18,68.9259,69.6087,68.65,69.54,3925,66.8823558657414,67.5449119235532,66.6146358652284,67.478248770109,4044.92566085839,0.0,1.0
2024-07-19,68.6222,68.6222,68.5,68.5,2356,66.5876600913456,66.5876600913456,66.4690831284508,66.4690831284508,2427.98595082353,0.0,1.0
2024-07-22,69.09,69.09,68.33,68.33,1533,67.0415905597761,67.0415905597761,66.3041233601028,66.3041233601028,1579.8397549289,0.0,1.0
2024-07-23,68.2116,68.5,68.2116,68.5,2147,66.1892337332063,66.4690831284508,66.1892337332063,66.4690831284508,2212.60010034725,0.0,1.0
2024-07-24,67.58,68.175,67.58,68.07,3206,65.5763596762147,66.1537188654326,65.5763596762147,66.0518319496882,3303.95711304764,0.0,1.0
2024-07-25,66.7989,67.5701,65.96,65.96,1592,64.8184180582346,65.5667531955873,64.0043901190163,64.0043901190163,1640.64245913033,0.0,1.0
2024-07-26,68.51,68.51,68.1751,68.1751,2050,66.478786644236,66.478786644236,66.1538159005904,66.1538159005904,2112.63633242285,0.0,1.0
2024-07-29,68.3508,68.3508,68.3508,68.3508,479,66.324306672936,66.324306672936,66.324306672936,66.324306672936,493.635513770998,0.0,1.0
2024-07-30,69.187,69.3799,68.96,68.96,3171,67.1357146628923,67.3228954823884,66.9154448545688,66.9154448545688,3267.88771225018,0.0,1.0
2024-07-31,69.5138,69.79,69.5138,69.6363,5075,67.4528255587519,67.7208366647384,67.4528255587519,67.5716936271203,5230.06311563218,0.0,1.0
2024-08-01,68.1993,69.12,67.8,69.12,17842,66.1772984087906,67.0707011071317,65.7898370234885,67.0707011071317,18387.1499722383,0.0,1.0
2024-08-02,67.2151,67.61,67.15,67.61,2762,65.2222783852136,65.6054702235702,65.1591084974521,65.6054702235702,2846.39100007411,0.0,1.0
2024-08-05,65.9771,66.4665,65.25,65.93,22456,64.0209831310089,64.4958731935354,63.3154404982688,63.9752795716607,23142.1275516525,0.0,1.0
2024-08-06,66.1477,66.7,66.1477,66.7,973,64.186525110304,64.7224502871192,64.186525110304,64.7224502871192,1002.72934216948,0.0,1.0
2024-08-07,65.7425,66.77,65.71,66.45,5489,63.7933386506887,64.7903748976155,63.7618022243869,64.4798623924899,5656.71259935075,0.0,1.0
2024-08-08,66.5206,66.58,65.86,65.86,2242,64.5483692139332,64.6060080976971,63.9073549611645,63.9073549611645,2310.50275965465,0.0,1.0
2024-08-09,66.7246,66.7246,66.43,66.43,3401,64.7463209359508,64.7463209359508,64.4604553609195,64.4604553609195,3504.91520320494,0.0,1.0
2024-08-12,66.5709,66.6371,66.5709,66.6371,2334,64.5971778983326,64.6614151728305,64.5971778983326,64.6614151728305,2405.31375603656,0.0,1.0
2024-08-13,67.5038,67.565,66.86,66.89,2193,65.5024188859316,65.5618044025369,64.877706539682,64.9068170870376,2260.0055985382,0.0,1.0
2024-08-14,67.355,67.55,67.345,67.55,1165,65.3580305710482,65.5472491288591,65.348327055263,65.5472491288591,1200.59576940128,0.0,1.0
2024-08-15,68.1674,68.39,68.1674,68.25,1947,66.1463441934359,66.3623444548139,66.1463441934359,66.2264952338214,2006.48923864746,0.0,1.0
2024-08-16,68.4053,68.4053,67.81,67.81,1820,66.3771908339652,66.3771908339652,65.7995405392737,65.7995405392737,1875.60884146809,0.0,1.0
2024-08-19,69.0461,69.0461,68.54,68.54,1923,66.9989921254792,66.9989921254792,66.5078971915915,66.5078971915915,1981.75593524349,0.0,1.0
2024-08-20,68.6988,68.76,68.53,68.76,1981,66.6619890222601,66.7213745388653,66.4981936758063,66.7213745388653,2041.52808513642,0.0,1.0
2024-08-21,68.8282,68.8499,68.648,68.648,1714,66.7875525165202,66.8086091457741,66.6126951620714,66.6126951620714,1766.37008476721,0.0,1.0
2024-08-22,68.317,68.5992,68.317,68.46,1958,66.2915087895821,66.5653420050397,66.2915087895821,66.4302690653101,2017.82533604095,0.0,1.0
2024-08-23,69.5014,69.5014,68.81,68.81,2716,67.4407931991782,67.4407931991782,66.7698921177912,66.7698921177912,2798.98550188316,0.0,1.0
2024-08-26,69.6797,69.77,69.505,69.505,3324,67.6138068856279,67.701429633168,67.4442864648609,67.4442864648609,3425.56252145052,0.0,1.0
2024-08-27,69.7677,69.77,69.48,69.54,2170,67.6991978245375,67.701429633168,67.420027675398,67.478248770109,2236.30284944273,0.0,1.0
2024-08-28,69.2032,69.59,68.99,69.59,1261,67.1514343584643,67.5267663490349,66.9445554019244,67.5267663490349,1299.52898301718,0.0,1.0
2024-08-29,69.0826,69.78,69.0826,69.4502,1035,67.0344099580951,67.7111331489532,67.0344099580951,67.3911111983581,1066.62370929642,0.0,1.0
2024-08-30,69.4718,69.49,69.03,69.49,1526,67.4120707924541,67.4297311911831,66.9833694650651,67.4297311911831,1572.6258747694,0.0,1.0
2024-09-03,68.283,69.53,68.283,69.53,1486,66.2585168359125,67.4685452543238,66.2585168359125,67.4685452543238,1531.40370242944,0.0,1.0
2024-09-04,68.3959,68.45,68.28,68.3435,1858,66.3680695291271,66.4205655495249,66.2556057811769,66.3172231064128,1914.76990519105,0.0,1.0
2024-09-05,68.4389,68.6808,68.346,68.346,924,66.4097946470034,66.6445226938468,66.3196489853591,66.3196489853591,952.232181053032,0.0,1.0
2024-09-06,67.2969,67.42,67.15,67.15,3964,65.3016531443363,65.4211034236519,65.1591084974521,65.1591084974521,4085.11727888985,0.0,1.0
2024-09-09,67.3977,67.4515,67.2599,67.4515,1352,65.3994645834509,65.4516694983752,65.2657501359312,65.4516694983752,1393.30942509058,0.0,1.0
2024-09-10,67.0167,67.94,66.6161,67.54,27353,65.0297606320357,65.925686244481,64.6410377896816,65.537545613074,28188.7520003719,0.0,1.0
2024-09-11,67.2441,67.37,66.621,66.621,2954,65.2504185809906,65.372585844726,64.6457925124163,64.6457925124163,3044.25742730591,0.0,1.0
2024-09-12,67.7023,67.7023,67.06,67.06,2127,65.6950336742673,65.6950336742673,65.0717768553856,65.0717768553856,2191.98901417727,0.0,1.0
2024-09-13,68.1357,68.21,68.01,68.01,2036,66.1155840483969,66.1876811706807,65.9936108549772,65.9936108549772,2098.20857210387,0.0,1.0
2024-09-16,68.382,68.63,68.38,68.38,1277,66.3545816421857,66.5952288336581,66.3526409390287,66.3526409390287,1316.01785195316,0.0,1.0
2024-09-17,68.3752,68.73,68.3752,68.68,2141,66.3479832514518,66.6922639915098,66.3479832514518,66.643746412584,2206.41677449626,0.0,1.0
2024-09-18,68.6672,68.6672,68.6672,68.6672,646,66.6313259123789,66.6313259123789,66.6313259123789,66.6313259123789,665.738083290324,0.0,1.0
2024-09-19,69.5057,69.7499,69.17,69.17,1311,67.4449657109659,67.6819255664398,67.1192186860575,67.1192186860575,1351.05669844213,0.0,1.0
2024-09-20,69.0026,69.0026,68.7978,68.7978,1012,66.9567818318137,66.9567818318137,66.7580538285333,66.7580538285333,1042.92096020094,0.0,1.0
2024-09-23,68.8097,69.0,68.8097,69.0,955,66.7696010123177,66.9542589177096,66.7696010123177,66.9542589177096,984.179364616499,0.0,1.0
2024-09-24,69.1187,69.1187,68.83,68.83,1042,67.0694396500796,67.0694396500796,66.7892991493616,66.7892991493616,1073.83758945591,0.0,1.0
2024-09-25,68.5492,69.4,68.5492,69.4,860,66.5168244261139,67.3423995491166,66.5168244261139,67.3423995491166,886.276705309099,0.0,1.0
2024-09-26,69.4947,69.4947,69.11,69.2801,2394,67.4342918436022,67.4342918436022,67.0609975913465,67.2260543948523,2467.14701454649,0.0,1.0
2024-09-27,69.316,69.63,69.316,69.63,698,67.2608900165211,67.5655804121756,67.2608900165211,67.5655804121756,719.326907332269,0.0,1.0
2024-09-30,68.6108,68.7597,68.49,68.67,16507,66.5765980833505,66.7210834333918,66.4593796126656,66.6340428967988,17011.3599703922,0.0,1.0
2024-10-01,67.2611,68.16,66.79,68.16,111523,65.2669145578254,66.1391635917548,64.8097819291858,66.1391635917548,114930.508146729,0.0,1.0
2024-10-02,67.2235,67.2917,67.0822,67.105,2521,65.2304293384732,65.2966073161281,65.0933186604286,65.1154426764188,2598.02741172586,0.0,1.0
2024-10-03,66.7788,66.94,66.7788,66.87,7094,64.7989139915064,64.9553346659634,64.7989139915064,64.8874100554672,7310.75226449157,0.0,1.0
2024-10-04,67.1366,67.14,66.96,67.02,3736,65.1461057863,65.1494049816669,64.9747416975338,65.0329627922448,3850.15089655209,0.0,1.0
2024-10-07,66.6081,66.99,66.6081,66.99,630,64.6332749770535,65.0038522448893,64.6332749770535,65.0038522448893,649.24921435434,0.0,1.0
2024-10-08,66.98,66.98,66.78,66.81,1784,64.9941487291042,64.9941487291042,64.8000784134006,64.8291889607562,1838.50888636213,0.0,1.0
2024-10-09,67.3859,67.4085,67.3859,67.4085,413,65.3880144348244,65.4099443804989,65.3880144348244,65.4099443804989,425.618929410067,0.0,1.0
2024-10-10,67.5028,67.92,67.235,67.3,437443,65.5014485343531,65.9062792129106,65.2415883816261,65.3046612342298,450808.768372707,0.0,1.0
2024-10-11,67.585,67.8101,67.57,67.79,11163,65.5812114341072,65.7996375744316,65.5666561604295,65.7801335077034,11504.0777457738,0.0,1.0
2024-10-14,67.93,67.93,67.39,67.39,17199,65.9159827286958,65.9159827286958,65.3919928762963,65.3919928762963,17724.5035518735,0.0,1.0
2024-10-15,67.67,68.0699,67.52,67.99,7737,65.6636913182812,66.0517349145304,65.5181385815036,65.9742038234068,7973.3986848564,0.0,1.0
2024-10-16,67.8239,67.8239,67.62,67.7,2427,65.8130284262151,65.8130284262151,65.6151737393554,65.6928018656368,2501.15530672696,0.0,1.0
2024-10-17,68.14,68.25,67.9,67.96,5830,66.1197565601845,66.2264952338214,65.8868721813403,65.9450932760513,6008.13161854889,0.0,1.0
2024-10-18,68.7,68.81,68.1501,68.1501,8389,66.6631534441543,66.7698921177912,66.1295571111275,66.1295571111275,8645.32009399771,0.0,1.0
2024-10-21,67.5105,68.41,67.5015,68.41,2078,65.5089202415077,66.3817514863842,65.500187077301,66.3817514863842,2141.49185306082,0.0,1.0
2024-10-22,67.4005,67.59,67.23,67.31,4691,65.4021815678708,65.5860631919998,65.2367366237335,65.3143647500149,4834.33026116858,0.0,1.0
2024-10-23,66.46,66.89,66.27,66.86,12616,64.489565908275,64.9068170870376,64.3051991083567,64.877706539682,13001.4731560228,0.0,1.0
2024-10-24,64.17,65.32,64.04,65.32,7592,62.2674607934699,63.383365108765,62.1413150882626,63.383365108765,7823.96831012405,0.0,1.0
2024-10-25,63.87,64.05,63.63,64.05,8339,61.9763553199146,62.1510186040478,61.7434709410704,62.1510186040478,8593.79237857277,0.0,1.0
2024-10-28,64.4,64.628,64.03,64.03,7610,62.4906416565289,62.7118818164309,62.1316115724774,62.1316115724774,7842.51828767703,0.0,1.0
2024-10-29,63.9062,64.08,63.61,64.08,3487,62.011482047057,62.1801291514033,61.7240639095001,62.1801291514033,3593.54287373585,0.0,1.0
2024-10-30,63.7774,64.0,63.7774,63.9299,3121,61.8865007637439,62.1025010251219,61.8865007637439,62.0344793794678,3216.35999682523,0.0,1.0
2024-10-31,62.8891,63.63,62.76,63.63,14131,61.0245374565468,61.7434709410704,60.8992650677602,61.7434709410704,14562.7629333987,0.0,1.0
2024-11-01,63.4826,63.559,63.4826,63.535,1149,61.6004411183969,61.6745759789957,61.6004411183969,61.6512875411113,1184.1069004653,0.0,1.0
2024-11-04,63.1325,63.93,63.11,63.93,12591,61.2607210307579,62.0345764146257,61.2388881202413,62.0345764146257,12975.7092983103,0.0,1.0
2024-11-05,64.33,64.3312,64.245,64.245,2018,62.4227170460327,62.4238814679269,62.3402371618587,62.3402371618587,2079.65859455089,0.0,1.0
2024-11-06,62.759,63.14,62.55,63.14,4647,60.8982947161817,61.2679986675968,60.6954912362715,61.2679986675968,4788.98587159463,0.0,1.0
2024-11-07,62.68,63.16,62.68,63.16,8736,60.8216369414788,61.2874056991672,60.8216369414788,61.2874056991672,9002.92243904684,0.0,1.0
2024-11-08,61.625,62.45,60.84,62.45,64783,59.7979160261428,60.5984560784197,59.0361900370065,60.5984560784197,66762.3997674876,0.0,1.0
2024-11-11,61.7925,62.1,61.735,62.1,2681,59.9604499155445,60.2588330259386,59.9046546997797,60.2588330259386,2762.91610108569,0.0,1.0
2024-11-12,61.5524,61.85,61.06,61.85,29998,59.7274685015424,60.0162451313092,59.2496673842804,60.0162451313092,30914.5681463516,0.0,1.0
2024-11-13,60.161,60.82,60.04,60.82,46157,58.3773213151931,59.0167830054362,58.2599087741925,59.0167830054362,47567.2952173862,0.0,1.0
2024-11-14,60.0382,60.5187,60.03,60.38,1526,58.2581621413512,58.7244160748288,58.2502052584073,58.5898283108884,1572.6258747694,0.0,1.0
2024-11-15,59.0402,59.3817,58.9756,59.3817,28527,57.2897512659907,57.6211263300544,57.2270665540184,57.6211263300544,29398.6227585496,0.0,1.0
2024-11-18,58.8081,59.09,58.33,59.09,10568,57.0645326646167,57.3380747746008,56.6006075749275,57.3380747746008,10890.8979322169,0.0,1.0
2024-11-19,58.8313,58.86,58.5199,58.62,10663,57.0870448212384,57.1148939115418,56.784877339688,56.8820095326976,10988.8005915243,0.0,1.0
2024-11-20,59.4954,59.4954,59.02,59.02,6456,57.7314553045318,57.7314553045318,57.2701501641046,57.2701501641046,6653.25861566924,0.0,1.0
2024-11-21,59.4028,59.44,59.06,59.06,6116,57.6416007483611,57.677697827082,57.3089642272453,57.3089642272453,6302.87015077959,0.0,1.0
2024-11-22,59.7813,59.8513,59.57,59.57,5323,58.00887882083,58.0768034313262,57.8038435322892,57.8038435322892,5485.64058413993,0.0,1.0
2024-11-25,60.0715,60.38,60.04,60.23,5639,58.2904748489158,58.5898283108884,58.2599087741925,58.4442755741108,5811.29574562559,0.0,1.0
2024-11-26,59.6126,60.38,59.46,60.38,7265,57.8451805095341,58.5898283108884,57.6971048586523,58.5898283108884,7486.97705124489,0.0,1.0
2024-11-27,59.91,59.92,59.49,59.88,4660,58.1337630689852,58.1434665847704,57.7262154060078,58.1046525216297,4802.38307760512,0.0,1.0
2024-11-29,60.33,60.33,60.23,60.23,3623,58.5413107319626,58.5413107319626,58.4442755741108,58.4442755741108,3733.6982596917,0.0,1.0
2024-12-02,60.2763,60.31,59.92,60.27,5375,58.4892028521962,58.5219037003922,58.1434665847704,58.4830896372515,5539.22940818187,0.0,1.0
2024-12-03,60.1634,60.89,60.1585,60.89,29418,58.3796501589816,59.0847076159324,58.3748954362468,59.0847076159324,30316.8466474222,0.0,1.0
2024-12-04,60.61,60.85,60.58,60.81,15786,58.8130091739475,59.0458935527917,58.783898626592,59.007079489651,16268.3303139645,0.0,1.0
2024-12-05,60.7609,60.9303,60.73,60.91,4063,58.9594352271458,59.1238127845467,58.9294513633696,59.1041146475027,4187.14215543124,0.0,1.0
2024-12-06,60.5028,61.01,60.16,61.01,15354,58.7089874847304,59.2011498053545,58.3763509636146,59.2011498053545,15823.1308526929,0.0,1.0
2024-12-09,60.4817,61.23,60.4817,61.23,13273,58.6885130664237,59.4146271526283,58.6885130664237,59.4146271526283,13678.5473367066,0.0,1.0
2024-12-10,60.6537,61.09,60.54,61.09,5104,58.8554135379287,59.2787779316359,58.7450845634513,59.2787779316359,5259.94919057865,0.0,1.0
2024-12-11,60.4934,61.16,60.32,61.16,5402,58.6998661798923,59.3467025421321,58.5316072161774,59.3467025421321,5567.05437451135,0.0,1.0
2024-12-12,60.1992,60.97,60.1992,60.97,5279,58.4143887454925,59.1623357422138,58.4143887454925,59.1623357422138,5440.29619456597,0.0,1.0
2024-12-13,60.2203,60.3381,60.03,60.17,2310,58.4348631637992,58.5491705797486,58.2502052584073,58.3860544793998,2380.58045263258,0.0,1.0
2024-12-16,59.5843,60.43,59.5843,60.43,10053,57.817719559862,58.6383458898143,57.817719559862,58.6383458898143,10360.16246334,0.0,1.0
2024-12-17,58.68,59.2,58.68,59.2,46513,57.5978369218184,58.1082472012892,57.5978369218184,58.1082472012892,47386.8982910727,0.677699,1.0
2024-12-18,57.88,59.29,57.79,59.29,13714,56.8125903380172,58.1965874419668,56.7242500973395,58.1965874419668,13971.6621839866,0.0,1.0
2024-12-19,58.03,58.81,58.03,58.81,11033,56.9598240724799,57.7254394916861,56.9598240724799,57.7254394916861,11240.2908615958,0.0,1.0
2024-12-20,58.44,58.76,57.95,58.35,11216,57.362262946678,57.6763615801985,56.8812994140998,57.2739227060004,11426.7291129936,0.0,1.0
2024-12-23,58.67,58.67,58.3099,58.44,3825,57.5880213395209,57.5880213395209,57.2345622209874,57.362262946678,3896.86509069191,0.0,1.0
2024-12-24,58.9158,58.95,58.765,58.765,714,57.8292883523938,57.8628576438513,57.6812693713473,57.6812693713473,727.414816929157,0.0,1.0
2024-12-26,59.0772,59.0772,58.79,58.79,890,57.9877118506757,57.9877118506757,57.7058083270911,57.7058083270911,906.721550513936,0.0,1.0
2024-12-27,58.8294,59.14,58.53,59.06,26337,57.7444817213433,58.0493537075041,57.4506031873557,57.970829049124,26831.8263773995,0.0,1.0
2024-12-30,58.6229,59.13,58.345,59.13,4514,57.5417899468996,58.0395381252066,57.2690149148516,58.0395381252066,4598.81020114596,0.0,1.0
2024-12-31,58.7299,59.13,58.5876,59.13,11145,57.646816677483,58.0395381252066,57.5071409413894,58.0395381252066,11354.3951466043,0.0,1.0
2025-01-02,58.2,59.07,58.17,59.07,6918,57.1266889715377,57.9806446314215,57.0972422246451,57.9806446314215,7047.97717579259,0.0,1.0
2025-01-03,58.43,58.94,57.97,58.94,12964,57.3524473643805,57.8530420615538,56.9009305786948,57.8530420615538,13207.5709897333,0.0,1.0
2025-01-06,58.89,59.28,58.69,59.25,7087,57.8039641500662,58.1867718596693,57.6076525041159,58.1573251127768,7220.15239156434,0.0,1.0
2025-01-07,59.1158,59.36,58.95,59.36,18371,58.0255999983441,58.2652965180494,57.8628576438513,58.2652965180494,18716.1591061702,0.0,1.0
2025-01-08,58.2414,58.88,57.66,58.88,15640,57.1673254822494,57.7941485677687,56.5966475274719,57.7941485677687,15933.8483708292,0.0,1.0
2025-01-10,57.43,57.6899,57.41,57.59,10422,56.370889134629,56.6259961185414,56.351257970034,56.5279384513893,10617.8112353441,0.0,1.0
2025-01-13,56.92,57.02,56.54,57.02,23359,55.8702944374557,55.9684502604309,55.4973023101502,55.9684502604309,23797.8749420843,0.0,1.0
2025-01-14,56.2999,56.5496,56.2672,56.29,5141,55.2616301791868,55.5067252691558,55.229533225074,55.2519127527123,5237.59043954174,0.0,1.0
2025-01-15,56.9,57.1099,56.9,56.95,2006,55.8506632728607,56.0566923452856,55.8506632728607,55.8997411843483,2043.68924756287,0.0,1.0
2025-01-16,57.0,57.0,56.55,56.7525,21370,55.9488190958359,55.9488190958359,55.5071178924477,55.7058834339724,21771.5050949245,0.0,1.0
2025-01-17,57.12,57.1801,56.9003,57.18,2358,56.066606083406,56.1255977330141,55.8509577403296,56.1254995771911,2402.30271473243,0.0,1.0
2025-01-21,58.8593,58.8593,58.26,58.26,1635,57.7738303124128,57.7738303124128,57.1855824653228,57.1855824653228,1665.71880347223,0.0,1.0
2025-01-22,58.5964,58.67,58.5964,58.67,774,57.5157786538112,57.5880213395209,57.5157786538112,57.5880213395209,788.542112469422,0.0,1.0
2025-01-23,59.1976,59.1976,58.9,58.9,6728,58.1058914615378,58.1058914615378,57.8137797323637,57.8137797323637,6854.40740658175,0.0,1.0
2025-01-24,59.435,59.54,59.335,59.335,2505,58.3389133852808,58.4419769994047,58.2407575623056,58.2407575623056,2552.06458880608,0.0,1.0
2025-01-27,59.7212,60.0,59.7212,59.93,51569,58.6198353506357,58.8934937850904,58.6198353506357,58.8247847090078,52537.891728599,0.0,1.0
2025-01-28,60.33,60.33,60.0,60.0,1691,59.2174080009084,59.2174080009084,58.8934937850904,58.8934937850904,1722.77094597648,0.0,1.0
2025-01-29,59.9056,60.1899,59.83,59.83,2191,58.8008346882018,59.0798916929202,58.7266288860326,58.7266288860326,2232.16507547869,0.0,1.0
2025-01-30,60.59,60.62,60.4,60.4,1466,59.4726131406438,59.5020598875363,59.286117076991,59.286117076991,1493.54358770048,0.0,1.0
2025-01-31,59.85,60.55,59.8308,60.55,11369,58.7462600506277,59.4333508114537,58.7274141326164,59.4333508114537,11582.6037166213,0.0,1.0
2025-02-03,59.0663,59.3881,58.56,59.23,1605,57.9770128659714,58.2928783043054,57.4800499342482,58.1376939481817,1635.1551557021,0.0,1.0
2025-02-04,59.6612,59.79,59.54,59.79,1605,58.5609418568506,58.6873665568426,58.4419769994047,58.6873665568426,1635.1551557021,0.0,1.0
2025-02-05,60.0288,60.035,59.5,59.65,1688,58.9217626621072,58.9278483231317,58.4027146702146,58.5499484046774,1719.71458119947,0.0,1.0
2025-02-06,60.0558,60.26,59.845,60.25,2877,58.9482647343105,59.1486989248258,58.7413522594789,59.1388833425283,2931.05382115572,0.0,1.0
2025-02-07,59.1865,60.15,59.16,60.15,3405,58.0949961651875,59.0407275195531,58.0689848720991,59.0407275195531,3468.97402191006,0.0,1.0
2025-02-10,59.1884,59.38,59.09,59.13,15292,58.0968611258241,58.2849276826445,58.0002757960165,58.0395381252066,15579.3100566956,0.0,1.0
2025-02-11,59.4113,59.5407,59.17,59.26,5922,58.3156504552357,58.4426640901655,58.0788004543966,58.1671406950743,6033.26406982419,0.0,1.0
2025-02-12,59.8,59.85,59.11,59.11,2257,58.6971821391401,58.7462600506277,58.0199069606115,58.0199069606115,2299.40510057298,0.0,1.0
2025-02-13,59.641,59.77,59.417,59.77,3442,58.5411143806096,58.6677353922475,58.3212453371453,58.6677353922475,3506.66918749322,0.0,1.0
2025-02-14,59.693,60.1,59.693,60.0883,1255,58.5921554085567,58.9916496080655,58.5921554085567,58.9801653767774,1278.57926505055,0.0,1.0
2025-02-18,59.8225,60.026,59.7,59.94,9715,58.7192671993095,58.9190142990639,58.5990263161649,58.8346002913053,9897.52793622796,0.0,1.0
2025-02-19,59.3291,59.447,59.22,59.28,3565,58.2349663687501,58.3506920840378,58.1278783658842,58.1867718596693,3631.98014335077,0.0,1.0
2025-02-20,60.0357,60.04,59.67,59.98,2960,58.9285354138925,58.9327561142804,58.5695795692724,58.8738626204954,3015.61324665309,0.0,1.0
2025-02-21,60.3555,61.02,60.35,60.79,5408,59.242437735767,59.8946831794369,59.2370391655034,59.6689247865941,5509.60690469592,0.0,1.0
2025-02-24,60.7697,61.05,60.65,60.65,3887,59.6489991545301,59.9241299263295,59.5315066344289,59.5315066344289,3960.02996275019,0.0,1.0
2025-02-25,61.3425,61.42,61.201,61.34,3096,60.2112357085318,60.2873064713375,60.0723452190219,60.2087818129574,3154.16844987769,0.0,1.0
2025-02-26,60.7887,61.26,60.61,61.26,4695,59.6676487608954,60.1302571545773,59.4922443052388,60.1302571545773,4783.21087602576,0.0,1.0
2025-02-27,60.0632,60.59,60.02,60.59,2533,58.9555282652107,59.4726131406438,58.9131249496854,59.4726131406438,2580.5906600582,0.0,1.0
2025-02-28,60.5541,60.5541,60.0,60.43,3772,59.4373752001957,59.4373752001957,58.8934937850904,59.3155638238835,3842.86931296468,0.0,1.0
2025-03-03,60.7025,61.22,60.54,61.2,2987,59.5830384414908,60.0909948253872,59.4235352291562,60.0713636607922,3043.12052964621,0.0,1.0
2025-03-04,60.6555,60.9795,59.5491,60.12,2975,59.5369052046925,59.854930071132,58.4509091792954,59.0112807726606,3030.89507053816,0.0,1.0
2025-03-05,62.2153,62.23,61.4915,61.63,5155,61.0679397314589,61.0823686374362,60.3574878847648,60.4934336995853,5251.8534751678,0.0,1.0
2025-03-06,62.0055,62.735,62.0055,62.37,5709,60.862008814857,61.5780555434607,60.862008814857,61.2197867896015,5816.26217065625,0.0,1.0
2025-03-07,63.3194,63.3194,62.46,62.46,2699,62.1516781729275,62.1516781729275,61.3081270302791,61.3081270302791,2749.70951105294,0.0,1.0
2025-03-10,62.2,62.53,61.88,62.28,2646,61.0529218905437,61.3768361063617,60.7388232570232,61.1314465489238,2695.7137333257,0.0,1.0
2025-03-11,61.5798,61.8466,61.12,61.33,2404,60.4441594764518,60.7060392121495,59.9928390024121,60.1989662306599,2449.16697464663,0.0,1.0
2025-03-12,61.4845,61.53,61.25,61.41,3701,60.3506169771565,60.3952778766102,60.1204415722798,60.27749088904,3770.53534657537,0.0,1.0
2025-03-13,60.4016,60.54,60.4,60.4,3061,59.2876875701586,59.4235352291562,59.286117076991,59.286117076991,3118.51086081254,0.0,1.0
2025-03-14,61.719,61.719,60.83,60.83,2315,60.5807923820332,60.5807923820332,59.7081871157841,59.7081871157841,2358.49481959524,0.0,1.0
2025-03-17,62.3469,62.48,61.7,61.7,8169,61.1971127944942,61.3277581948741,60.5621427756679,60.5621427756679,8322.48128780712,0.0,1.0
2025-03-18,62.2423,62.3899,61.97,62.18,3348,61.0944418036622,61.2393197983735,60.8271634977009,61.0332907259487,3410.90309114681,0.0,1.0
2025-03-19,62.4542,62.49,62.03,62.03,5183,61.3024339925465,61.3375737771716,60.8860569914859,60.8860569914859,5280.37954641992,0.0,1.0
2025-03-20,61.6251,61.71,61.36,61.36,2263,60.4886240642596,60.5719583579655,60.2284129775524,60.2284129775524,2305.51783012701,0.0,1.0
2025-03-21,61.5285,61.5285,60.98,61.04,1746,60.3938055392656,60.3938055392656,59.8554208502469,59.914314344032,1778.80430022172,0.0,1.0
2025-03-24,61.13,61.2,60.9,61.2,4258,60.0026545847096,60.0713636607922,59.7768961918667,60.0713636607922,4338.00040684083,0.0,1.0
2025-03-25,60.59,61.21,60.59,61.21,2299,59.4726131406438,60.0811792430897,59.4726131406438,60.0811792430897,2342.19420745117,0.0,1.0
2025-03-26,60.0591,60.34,59.97,60.21,3069,58.9515038764687,59.2272235832059,58.8640470381978,59.0996210133382,3126.66116688457,0.0,1.0
2025-03-27,60.5546,60.5546,60.17,60.21,2034,59.4378659793106,59.4378659793106,59.0603586841481,59.0996210133382,2072.21531881499,0.0,1.0
2025-03-28,60.2026,60.69,60.06,60.69,2300,59.092357482438,59.5707689636189,58.9523872788755,59.5707689636189,2343.21299571017,0.0,1.0
2025-03-31,59.12,59.63,59.0388,59.37,64008,58.0297225429091,58.5303172400823,57.9500200146532,58.2751121003469,65210.598882355,0.0,1.0
2025-04-01,59.4533,59.97,59.18,59.91,24915,58.3568759008852,58.8640470381978,58.0886160366941,58.8051535444127,25383.1094730952,0.0,1.0
2025-04-02,59.9583,59.98,59.7934,59.945,1790,58.8525628069097,58.8738626204954,58.6907038548237,58.8395080824541,1823.63098361792,0.0,1.0
2025-04-03,59.8134,60.28,59.7704,60.24,9299,58.7103350194187,59.1683300894208,58.6681280155394,59.1290677602307,9473.71202048213,0.0,1.0
2025-04-04,56.1098,57.77,56.1098,57.74,16964,55.0750359597111,56.7046189327445,55.0750359597111,56.675172185852,17282.724025751,0.0,1.0
2025-04-07,54.6,55.59,54.1805,54.39,6304,53.5930793444322,54.5648219918862,53.1813156670515,53.3869521161844,6422.44118476388,0.0,1.0
2025-04-08,53.5151,56.07,53.5143,56.06,2294,52.5281868209748,55.035969942167,52.527401574391,55.0261543598695,2337.10026615615,0.0,1.0
2025-04-09,57.6886,57.6886,57.04,57.36,3246,56.6247200928428,56.6247200928428,55.9880814250259,56.3021800585464,3306.98668872835,0.0,1.0
2025-04-10,55.8173,55.8525,55.76,55.8525,1845,54.7879301775088,54.822481027196,54.731686890944,54.822481027196,1879.66433786316,0.0,1.0
2025-04-11,57.374,57.374,56.6543,56.6543,1139,56.3159218737629,56.3159218737629,55.6094944158108,55.6094944158108,1160.39982700604,0.0,1.0
2025-04-14,58.3637,58.38,57.9263,57.96,2879,57.287370053748,57.3033694528929,56.8580364840547,56.8911149963973,2933.09139767373,0.0,1.0
2025-04-15,58.8608,59.04,57.83,57.83,2606,57.7753026497575,57.9511978845289,56.7635124265296,56.7635124265296,2654.96220296552,0.0,1.0
2025-04-16,58.58,59.4,58.56,59.055,5016,57.4996810988432,58.3045588472395,57.4800499342482,57.9659212579752,5110.24190716619,0.0,1.0
2025-04-17,58.67,58.97,58.45,58.97,2993,57.5880213395209,57.8824888084463,57.3720785289755,57.8824888084463,3049.23325920023,0.0,1.0
2025-04-21,58.22,58.99,57.66,58.39,7072,57.1463201361327,57.9021199730414,56.5966475274719,57.3131850351905,7204.87056767928,0.0,1.0
2025-04-22,58.7782,58.9176,58.32,58.32,3826,57.69422593998,57.8310551572074,57.2444759591079,57.2444759591079,3897.88387895092,0.0,1.0
2025-04-23,59.3851,60.335,59.3851,60.335,3744,58.2899336296162,59.2223157920571,58.2899336296162,59.2223157920571,3814.34324171256,0.0,1.0
2025-04-24,60.13,60.13,60.01,60.01,1276,59.0210963549581,59.0210963549581,58.9033093673879,58.9033093673879,1299.97381848964,0.0,1.0
2025-04-25,60.3234,60.3234,60.1,60.18,1503,59.210929716592,59.210929716592,58.9916496080655,59.0701742664457,1531.23875328365,0.0,1.0
2025-04-28,60.575,60.575,60.25,60.25,1802,59.4578897671975,59.4578897671975,59.1388833425283,59.1388833425283,1835.85644272597,0.0,1.0
2025-04-29,61.3037,61.3037,60.97,60.97,879,60.1731512492174,60.1731512492174,59.8456052679493,59.8456052679493,895.514879664888,0.0,1.0
2025-04-30,61.6704,61.6704,61.36,61.52,4779,60.5330886520673,60.5330886520673,60.2284129775524,60.3854622943127,4868.78908978213,0.0,1.0
2025-05-01,61.598,61.598,61.38,61.425,5983,60.4620238362333,60.4620238362333,60.2480441421475,60.2922142624863,6095.41015362346,0.0,1.0
2025-05-02,62.366,62.555,62.366,62.555,1324,61.2158605566824,61.4013750621055,61.2158605566824,61.4013750621055,1348.87565492186,0.0,1.0
2025-05-05,62.4541,62.76,62.4541,62.54,2188,61.3023358367236,61.6025944992045,61.3023358367236,61.3866516886592,2229.10871070167,0.0,1.0
2025-05-06,61.9154,62.45,61.75,61.75,1131,60.7735704183564,61.2983114479816,60.6112206871555,60.6112206871555,1152.249520934,0.0,1.0
2025-05-07,62.5874,62.81,62.38,62.5,29433,61.4331775487494,61.6516724106921,61.229602371899,61.3473893594691,29985.9948272772,0.0,1.0
2025-05-08,62.537,63.29,62.5,63.29,2766,61.38370701397,62.1228203609728,61.3473893594691,62.1228203609728,2817.96832440623,0.0,1.0
2025-05-09,62.7033,63.4699,62.69,63.4699,1254,61.5469401475776,62.2994026865051,61.5338854231219,62.2994026865051,1277.56047679155,0.0,1.0
2025-05-12,62.89,64.03,62.548,64.03,1521,61.7301970690722,62.849173450989,61.3945041544972,62.849173450989,1549.57694194573,0.0,1.0
2025-05-13,62.9945,63.1444,62.85,63.1444,4109,61.8327699040813,61.979905482721,61.6909347398822,61.979905482721,4186.20095624917,0.0,1.0
2025-05-14,62.8671,63.1814,62.8671,63.1814,1293,61.7077193856109,62.0162231372218,61.7077193856109,62.0162231372218,1317.29321889272,0.0,1.0
2025-05-15,62.8745,63.065,62.74,63.065,1572,61.7149829165111,61.9019697592787,61.5829633346095,61.9019697592787,1601.53514315495,0.0,1.0
2025-05-16,63.0476,63.13,62.95,63.08,4784,61.8848906460811,61.9657710442126,61.7890905628573,61.916693132725,4873.88303107715,0.0,1.0
2025-05-19,63.9204,63.9204,63.58,63.62,5169,62.7415946690082,62.7415946690082,62.4074722476008,62.4467345767908,5266.11651079386,0.0,1.0
2025-05-20,64.8282,64.8282,64.555,64.555,1771,63.6326532299766,63.6326532299766,63.3644915216085,63.3644915216085,1804.27400669683,0.0,1.0
2025-05-21,64.123,65.09,64.06,65.08,3058,62.9404583663558,63.8896251745256,62.8786201978815,63.879809592228,3115.45449603553,0.0,1.0
2025-05-22,64.089,64.32,63.85,63.85,3781,62.9070853865443,63.1338253376169,62.6724929696337,62.6724929696337,3852.03840729572,0.0,1.0
2025-05-23,64.2119,64.22,63.95,63.95,2017,63.0277188929808,63.0356695146417,62.7706487926088,62.7706487926088,2054.89591841192,0.0,1.0
2025-05-27,65.3774,65.58,64.87,64.87,2293,64.1717250097561,64.3705887071038,63.6736823639802,63.6736823639802,2336.08147789714,0.0,1.0
2025-05-28,65.2613,65.42,65.2613,65.38,1850,64.057766099282,64.2135393903435,64.057766099282,64.1742770611535,1884.75827915818,0.0,1.0
2025-05-29,65.85,65.85,65.6,65.75,3693,64.6356094291367,64.6356094291367,64.3902198716988,64.5374536061615,3762.38504050333,0.0,1.0
2025-05-30,65.7273,65.8,65.325,65.62,2611,64.5151722343462,64.5865315176491,64.1202913585172,64.4098510362939,2660.05614426055,0.0,1.0
2025-06-02,66.2207,66.2207,65.69,65.69,2211,64.9994730649056,64.9994730649056,64.4785601123765,64.4785601123765,2252.54084065878,0.0,1.0
2025-06-03,65.9215,66.005,65.755,65.87,3539,64.7057908425639,64.7877509547482,64.5423613973103,64.6552405937317,3605.49164861665,0.0,1.0
2025-06-04,65.9946,66.04,65.9946,66.04,734,64.7775427491588,64.8221054927895,64.7775427491588,64.8221054927895,747.790582109246,0.0,1.0
2025-06-05,66.641,66.8799,66.6,66.785,1995,65.4120219888701,65.6465162499578,65.3717781014503,65.5533663739543,2032.48257671382,0.0,1.0
2025-06-06,66.95,66.95,66.79,66.894,2657,65.7153234818634,65.7153234818634,65.5582741651031,65.6603562209973,2706.92040417475,0.0,1.0
2025-06-09,67.4,67.47,66.76,66.76,16711,66.1570246852515,66.2257337613341,65.5288274182106,65.5288274182106,17024.9705962229,0.0,1.0
2025-06-10,67.94,67.98,67.53,67.53,2654,66.6870661293173,66.7263284585074,66.2846272551192,66.2846272551192,2703.86403939774,0.0,1.0
2025-06-11,68.03,68.27,67.83,68.01,1961,66.775406369995,67.0109803451353,66.5790947240447,66.7557752054,1997.84377590767,0.0,1.0
2025-06-12,68.3184,68.525,68.13,68.22,5657,67.0584877634553,67.261277693722,66.8735621929701,66.9619024336478,5763.28518118802,0.0,1.0
2025-06-13,67.2168,67.7,67.0601,67.7,4136,65.9772032175611,66.451492154177,65.823393042959,66.451492154177,4213.70823924229,0.0,1.0
2025-06-16,66.3896,66.58,66.37,66.37,1176,66.3896,66.58,66.37,66.37,1176,1.247345,1.0
2025-06-17,64.8767,65.89,64.8718,65.86,10385,64.8767,65.89,64.8718,65.86,10385,0.0,1.0
2025-06-18,65.311,65.75,65.305,65.56,5363,65.311,65.75,65.305,65.56,5363,0.0,1.0
2025-06-20,65.37,65.655,65.1,65.32,18343,65.37,65.655,65.1,65.32,18343,0.0,1.0
2025-06-23,65.0687,65.0687,64.5,64.54,5836,65.0687,65.0687,64.5,64.54,5836,0.0,1.0
2025-06-24,66.04,66.04,65.955,65.955,1077,66.04,66.04,65.955,65.955,1077,0.0,1.0
2025-06-25,65.6612,65.86,65.6612,65.67,998,65.6612,65.86,65.6612,65.67,998,0.0,1.0
2025-06-26,66.5793,66.62,66.31,66.62,2719,66.5793,66.62,66.31,66.62,2719,0.0,1.0
2025-06-27,66.8955,67.0,66.74,67.0,2998,66.8955,67.0,66.74,67.0,2998,0.0,1.0
2025-06-30,67.08,67.08,66.52,66.85,3087,67.08,67.08,66.52,66.85,3087,0.0,1.0
2025-07-01,67.29,67.31,66.78,66.78,3234,67.29,67.31,66.78,66.78,3234,0.0,1.0
2025-07-02,67.145,67.1508,66.46,66.46,9228,67.145,67.1508,66.46,66.46,9228,0.0,1.0
2025-07-03,67.2712,67.32,67.2712,67.32,877,67.2712,67.32,67.2712,67.32,877,0.0,1.0
2025-07-07,66.96,67.09,66.78,66.93,4482,66.96,67.09,66.78,66.93,4482,0.0,1.0
2025-07-08,67.295,67.51,66.97,66.97,1171,67.295,67.51,66.97,66.97,1171,0.0,1.0
2025-07-09,67.482,67.482,67.39,67.46,901,67.482,67.482,67.39,67.46,901,0.0,1.0
2025-07-10,67.4067,67.45,67.21,67.21,1892,67.4067,67.45,67.21,67.21,1892,0.0,1.0
2025-07-11,66.7338,66.92,66.7004,66.74,3807,66.7338,66.92,66.7004,66.74,3807,0.0,1.0
2025-07-14,66.2768,66.2768,66.15,66.17,26959,66.2768,66.2768,66.15,66.17,26959,0.0,1.0
2025-07-15,65.5486,66.36,65.5486,66.36,14136,65.5486,66.36,65.5486,66.36,14136,0.0,1.0
2025-07-16,65.6378,65.6378,65.2,65.38,9693,65.6378,65.6378,65.2,65.38,9693,0.0,1.0
2025-07-17,65.7871,65.8,65.4799,65.4799,8004,65.7871,65.8,65.4799,65.4799,8004,0.0,1.0
2025-07-18,65.115,65.66,65.115,65.66,4281,65.115,65.66,65.115,65.66,4281,0.0,1.0
2025-07-21,66.25,66.36,65.67,65.99,7265,66.25,66.36,65.67,65.99,7265,0.0,1.0
2025-07-22,67.296,67.296,65.96,65.96,14848,67.296,67.296,65.96,65.96,14848,0.0,1.0
2025-07-23,68.4386,68.4386,67.41,67.41,12466,68.4386,68.4386,67.41,67.41,12466,0.0,1.0
2025-07-24,68.4938,69.0185,68.4938,69.0185,6686,68.4938,69.0185,68.4938,69.0185,6686,0.0,1.0
2025-07-25,68.31,68.31,67.83,67.83,2507,68.31,68.31,67.83,67.83,2507,0.0,1.0
2025-07-28,67.5845,67.81,67.3988,67.81,1314,67.5845,67.81,67.3988,67.81,1314,0.0,1.0
2025-07-29,67.5212,67.62,67.47,67.48,3558,67.5212,67.62,67.47,67.48,3558,0.0,1.0
2025-07-30,66.2806,66.74,66.14,66.52,14907,66.2806,66.74,66.14,66.52,14907,0.0,1.0
2025-07-31,65.6052,66.14,65.5736,65.9265,2713,65.6052,66.14,65.5736,65.9265,2713,0.0,1.0
2025-08-01,64.9863,64.9863,64.7,64.7,1875,64.9863,64.9863,64.7,64.7,1875,0.0,1.0
2025-08-04,65.5326,65.66,65.5326,65.66,901,65.5326,65.66,65.5326,65.66,901,0.0,1.0
2025-08-05,65.47,65.66,65.47,65.5909,1387,65.47,65.66,65.47,65.5909,1387,0.0,1.0
2025-08-06,65.9109,65.9109,65.73,65.73,896,65.9109,65.9109,65.73,65.73,896,0.0,1.0
2025-08-07,66.62,66.62,66.475,66.54,959,66.62,66.62,66.475,66.54,959,0.0,1.0
2025-08-08,66.539,66.61,66.405,66.44,10286,66.539,66.61,66.405,66.44,10286,0.0,1.0
2025-08-11,66.05,66.21,66.05,66.21,2203,66.05,66.21,66.05,66.21,2203,0.0,1.0
2025-08-12,67.08,67.08,66.89,66.95,1880,67.08,67.08,66.89,66.95,1880,0.0,1.0
2025-08-13,68.01,68.08,67.39,67.39,5033,68.01,68.08,67.39,67.39,5033,0.0,1.0
2025-08-14,68.48,68.61,67.95,68.06,8002,68.48,68.61,67.95,68.06,8002,0.0,1.0
2025-08-15,68.54,68.82,68.54,68.73,1227,68.54,68.82,68.54,68.73,1227,0.0,1.0
2025-08-18,68.4,68.41,68.32,68.41,1044,68.4,68.41,68.32,68.41,1044,0.0,1.0
2025-08-19,68.69,68.7957,68.5,68.66,2314,68.69,68.7957,68.5,68.66,2314,0.0,1.0
2025-08-20,68.4653,68.4687,68.41,68.41,1150,68.4653,68.4687,68.41,68.41,1150,0.0,1.0
2025-08-21,67.9987,68.09,67.9987,68.09,1715,67.9987,68.09,67.9987,68.09,1715,0.0,1.0
2025-08-22,69.0547,69.18,68.99,69.17,2017,69.0547,69.18,68.99,69.17,2017,0.0,1.0
2025-08-25,68.3554,68.7301,68.3554,68.73,3367,68.3554,68.7301,68.3554,68.73,3367,0.0,1.0
2025-08-26,67.9591,67.9591,67.9263,67.9263,1017,67.9591,67.9591,67.9263,67.9263,1017,0.0,1.0
2025-08-27,67.0849,67.1365,66.8,66.8,1095,67.0849,67.1365,66.8,66.8,1095,0.0,1.0
2025-08-28,67.3,67.3899,67.2676,67.2676,1290,67.3,67.3899,67.2676,67.2676,1290,0.0,1.0
2025-08-29,67.3393,67.3393,67.32,67.32,645,67.3393,67.3393,67.32,67.32,645,0.0,1.0
2025-09-02,66.405,66.5,66.16,66.32,2616,66.405,66.5,66.16,66.32,2616,0.0,1.0
2025-09-03,66.7559,66.7559,65.96,65.96,1178,66.7559,66.7559,65.96,65.96,1178,0.0,1.0
2025-09-04,66.5295,66.5295,66.17,66.4299,2881,66.5295,66.5295,66.17,66.4299,2881,0.0,1.0
2025-09-05,67.0762,67.1,67.06,67.07,1210,67.0762,67.1,67.06,67.07,1210,0.0,1.0
2025-09-08,67.331,67.331,67.331,67.331,357,67.331,67.331,67.331,67.331,357,0.0,1.0
2025-09-09,67.32,67.49,67.12,67.28,2488,67.32,67.49,67.12,67.28,2488,0.0,1.0
2025-09-10,66.9881,67.22,66.92,67.14,2198,66.9881,67.22,66.92,67.14,2198,0.0,1.0
2025-09-11,67.6372,67.74,67.2,67.2,3385,67.6372,67.74,67.2,67.2,3385,0.0,1.0
2025-09-12,67.1942,67.87,67.07,67.87,2167,67.1942,67.87,67.07,67.87,2167,0.0,1.0
2025-09-15,67.4,67.49,67.2905,67.35,3746,67.4,67.49,67.2905,67.35,3746,0.0,1.0
2025-09-16,67.26,67.56,67.145,67.56,1947,67.26,67.56,67.145,67.56,1947,0.0,1.0
2025-09-17,67.1445,67.28,67.04,67.28,1419,67.1445,67.28,67.04,67.28,1419,0.0,1.0
2025-09-18,66.937,66.9899,66.5,66.77,1913,66.937,66.9899,66.5,66.77,1913,0.0,1.0
2025-09-19,66.39,66.39,66.3612,66.3612,877,66.39,66.39,66.3612,66.3612,877,0.0,1.0
2025-09-22,65.93,66.065,65.73,65.95,26707,65.93,66.065,65.73,65.95,26707,0.0,1.0
2025-09-23,66.6466,66.94,66.55,66.55,2764,66.6466,66.94,66.55,66.55,2764,0.0,1.0
2025-09-24,66.6771,66.89,66.65,66.88,1589,66.6771,66.89,66.65,66.88,1589,0.0,1.0
2025-09-25,66.335,66.4,66.1824,66.4,4099,66.335,66.4,66.1824,66.4,4099,0.0,1.0
2025-09-26,66.7789,66.8599,66.5,66.67,24607,66.7789,66.8599,66.5,66.67,24607,0.0,1.0
2025-09-29,66.7253,66.86,66.59,66.78,3842,66.7253,66.86,66.59,66.78,3842,0.0,1.0
2025-09-30,67.4695,67.54,67.0,67.0,8524,67.4695,67.54,67.0,67.0,8524,0.0,1.0
2025-10-01,68.1694,68.175,67.92,67.995,4234,68.1694,68.175,67.92,67.995,4234,0.0,1.0
2025-10-02,68.08,68.091,67.79,67.97,2118,68.08,68.091,67.79,67.97,2118,0.0,1.0
2025-10-03,68.4328,68.445,68.305,68.39,1292,68.4328,68.445,68.305,68.39,1292,0.0,1.0
2025-10-06,67.9516,68.0788,67.925,68.015,2197,67.9516,68.0788,67.925,68.015,2197,0.0,1.0
2025-10-07,67.5966,67.985,67.5966,67.78,1508,67.5966,67.985,67.5966,67.78,1508,0.0,1.0
2025-10-08,67.815,67.815,67.54,67.71,2552,67.815,67.815,67.54,67.71,2552,0.0,1.0
2025-10-09,67.1277,67.81,66.96,67.81,3048,67.1277,67.81,66.96,67.81,3048,0.0,1.0
2025-10-10,66.46,66.84,66.46,66.72,3335,66.46,66.84,66.46,66.72,3335,0.0,1.0
2025-10-13,67.0649,67.08,66.41,66.42,2184,67.0649,67.08,66.41,66.42,2184,0.0,1.0
2025-10-14,67.41,67.604,66.26,66.26,3336,67.41,67.604,66.26,66.26,3336,0.0,1.0
2025-10-15,66.9352,67.07,66.75,66.92,3722,66.9352,67.07,66.75,66.92,3722,0.0,1.0
2025-10-16,67.795,67.94,67.2,67.2,7192,67.795,67.94,67.2,67.2,7192,0.0,1.0
2025-10-17,67.1811,67.24,66.86,66.98,3943,67.1811,67.24,66.86,66.98,3943,0.0,1.0
2025-10-20,67.4634,67.465,67.26,67.26,1212,67.4634,67.465,67.26,67.26,1212,0.0,1.0
2025-10-21,67.2424,67.4,67.12,67.37,2585,67.2424,67.4,67.12,67.37,2585,0.0,1.0
2025-10-22,67.7946,67.9272,67.7946,67.9272,760,67.7946,67.9272,67.7946,67.9272,760,0.0,1.0
2025-10-23,67.8572,67.99,67.725,67.99,2345,67.8572,67.99,67.725,67.99,2345,0.0,1.0
2025-10-24,68.3337,68.34,68.19,68.19,1008,68.3337,68.34,68.19,68.19,1008,0.0,1.0
2025-10-27,68.6233,68.72,68.43,68.694,2540,68.6233,68.72,68.43,68.694,2540,0.0,1.0
2025-10-28,68.3793,68.525,68.35,68.35,1251,68.3793,68.525,68.35,68.35,1251,0.0,1.0
2025-10-29,68.0489,68.46,67.83,68.22,2722,68.0489,68.46,67.83,68.22,2722,0.0,1.0
2025-10-30,67.97,68.3,67.89,67.99,1690,67.97,68.3,67.89,67.99,1690,0.0,1.0
2025-10-31,68.2635,68.2811,67.69,67.69,1769,68.2635,68.2811,67.69,67.69,1769,0.0,1.0
2025-11-03,68.44,68.61,68.32,68.61,5829,68.44,68.61,68.32,68.61,5829,0.0,1.0
2025-11-04,68.5044,68.7999,68.44,68.44,1733,68.5044,68.7999,68.44,68.44,1733,0.0,1.0
2025-11-05,69.0652,69.0652,68.57,68.6,1054,69.0652,69.0652,68.57,68.6,1054,0.0,1.0
2025-11-06,68.77,68.9545,68.5,68.5,2187,68.77,68.9545,68.5,68.5,2187,0.0,1.0
2025-11-07,68.28,68.66,68.28,68.3355,14814,68.28,68.66,68.28,68.3355,14814,0.0,1.0
2025-11-10,69.7752,69.88,69.18,69.18,19038,69.7752,69.88,69.18,69.18,19038,0.0,1.0
2025-11-11,70.6965,70.84,70.4217,70.53,1606,70.6965,70.84,70.4217,70.53,1606,0.0,1.0
2025-11-12,71.0132,71.04,70.81,70.81,1601,71.0132,71.04,70.81,70.81,1601,0.0,1.0
2025-11-13,70.6445,71.03,70.602,70.66,1742,70.6445,71.03,70.602,70.66,1742,0.0,1.0
2025-11-14,69.9185,69.95,69.91,69.91,1677,69.9185,69.95,69.91,69.91,1677,0.0,1.0
2025-11-17,68.85,69.2005,68.51,69.2005,9798,68.85,69.2005,68.51,69.2005,9798,0.0,1.0
2025-11-18,67.83,68.08,67.43,67.7816,3873,67.83,68.08,67.43,67.7816,3873,0.0,1.0
2025-11-19,68.1866,68.48,67.99,68.43,2549,68.1866,68.48,67.99,68.43,2549,0.0,1.0
2025-11-20,66.9456,68.0001,66.9456,68.0001,3262,66.9456,68.0001,66.9456,68.0001,3262,0.0,1.0
2025-11-21,68.94,68.94,67.92,67.92,5348,68.94,68.94,67.92,67.92,5348,0.0,1.0
2025-11-24,69.6257,69.6257,69.22,69.46,3990,69.6257,69.6257,69.22,69.46,3990,0.0,1.0
2025-11-25,71.4238,71.51,70.41,70.41,13537,71.4238,71.51,70.41,70.41,13537,0.0,1.0
2025-11-26,71.9508,72.1,71.5,71.51,1215,71.9508,72.1,71.5,71.51,1215,0.0,1.0