date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-09-02,26.11,26.14,25.93,26.0,108600,15.1244750657524,15.1418528616916,15.0202082901172,15.060756480642,187480.622479306,0.0,1.0
2010-09-03,26.43,26.71,26.36,26.6,157600,15.3098382224372,15.4720309845365,15.2692900319124,15.408312399426,272071.326912879,0.0,1.0
2010-09-07,26.92,27.22,26.897,27.22,135800,15.5936755561109,15.7674535155029,15.5803525792241,15.7674535155029,234437.095144472,0.0,1.0
2010-09-08,27.09,27.2,26.98,26.99,223700,15.6921497330997,15.7558683182101,15.6284311479893,15.6342237466357,386182.46085286,0.0,1.0
2010-09-09,27.13,27.37,27.0199,27.37,123000,15.7153201276853,15.8543424951989,15.6515436165884,15.8543424951989,212339.931537335,0.0,1.0
2010-09-10,27.2,27.24,27.1,27.24,119900,15.7558683182101,15.7790387127957,15.6979423317461,15.7790387127957,206988.274726232,0.0,1.0
2010-09-13,27.622,27.64,27.4,27.61,129400,16.0003159810882,16.0107426586517,15.8717202911381,15.9933648627125,223388.513340904,0.0,1.0
2010-09-14,27.84,27.98,27.45,27.5,73300,16.1265946315797,16.2076910126294,15.9006832843701,15.9296462776021,126540.788468998,0.0,1.0
2010-09-15,27.52,27.568,27.38,27.56,118600,15.9412314748949,15.9690359483976,15.8601350938453,15.9644018694805,204744.031547382,0.0,1.0
2010-09-16,27.19,27.28,27.08,27.28,124000,15.7500757195637,15.8022091073813,15.6863571344533,15.8022091073813,214066.272444143,0.0,1.0
2010-09-17,27.32,27.36,27.25,27.29,110100,15.8253795019669,15.8485498965525,15.7848313114421,15.8080017060277,190070.133839517,0.0,1.0
2010-09-20,27.77,27.83,27.5156,27.67,118600,16.0860464410549,16.1208020329333,15.9386827314905,16.0281204545909,204744.031547382,0.0,1.0
2010-09-21,27.89,28.09,27.66,27.77,156800,16.1555576248117,16.2714095977398,16.0223278559445,16.0860464410549,270690.254187433,0.0,1.0
2010-09-22,28.0,28.23,27.84,27.87,62500,16.2192762099222,16.3525059787894,16.1265946315797,16.1439724275189,107896.306675475,0.0,1.0
2010-09-23,27.53,27.78,27.5,27.52,67600,15.9470240735413,16.0918390397013,15.9296462776021,15.9412314748949,116700.645300194,0.0,1.0
2010-09-24,27.85,27.8705,27.7673,27.8,113100,16.1323872302261,16.1442620574513,16.0844824394204,16.1034242369941,195249.15655994,0.0,1.0
2010-09-27,27.8999,28.18,27.8,28.18,8800,16.1612922974717,16.3235429855574,16.1034242369941,16.3235429855574,15191.7999799069,0.0,1.0
2010-09-28,28.1034,28.11,27.7,27.8,9500,16.2791716799259,16.2829947950326,16.0454982505301,16.1034242369941,16400.2386146723,0.0,1.0
2010-09-29,27.81,27.8805,27.75,27.7961,7800,16.1092168356405,16.1500546560977,16.0744612437621,16.101165123522,13465.4590730993,0.0,1.0
2010-09-30,27.28,27.7,27.15,27.7,26000,15.8022091073813,16.0454982505301,15.7269053249781,16.0454982505301,44884.8635769977,0.0,1.0
2010-10-01,28.22,30.74,27.931,27.96,33900,16.346713380143,17.806448239036,16.179307279262,16.1961058153366,58522.9567407776,0.0,1.0
2010-10-04,27.93,28.21,27.8413,28.17,20200,16.1787280193974,16.3409207814966,16.1273476694038,16.317750386911,34872.0863175135,0.0,1.0
2010-10-05,28.55,28.6,28.23,28.54,20600,16.5378691354742,16.5668321287062,16.3525059787894,16.5320765368278,35562.6226802366,0.0,1.0
2010-10-06,28.54,28.79,27.5601,28.79,29900,16.5320765368278,16.6768915029878,15.964459795467,16.6768915029878,51617.5931135473,0.0,1.0
2010-10-07,28.317,28.73,28.167,28.73,20200,16.4029015870131,16.6421359111094,16.316012607317,16.6421359111094,34872.0863175135,0.0,1.0
2010-10-08,28.6108,28.63,28.35,28.38,23400,16.5730881352443,16.5842099246454,16.4220171625462,16.4393949584854,40396.377219298,0.0,1.0
2010-10-11,28.44,28.7,28.43,28.7,16800,16.4741505503638,16.6247581151702,16.4683579517174,16.6247581151702,29002.5272343677,0.0,1.0
2010-10-12,28.7,28.7,28.4195,28.43,15700,16.6247581151702,16.6247581151702,16.4622757231387,16.4683579517174,27103.5522368794,0.0,1.0
2010-10-13,28.98,29.12,28.799,28.85,13200,16.7869508772694,16.868047258319,16.6821048417696,16.7116470948662,22787.6999698604,0.0,1.0
2010-10-14,28.93,29.0622,28.83,29.05,69300,16.7579878840374,16.8345660381428,16.7000618975734,16.8274990677942,119635.424841767,0.0,1.0
2010-10-15,28.8148,28.95,28.681,28.95,19500,16.6912571476309,16.7695730813302,16.6137521777421,16.7695730813302,33663.6476827482,0.0,1.0
2010-10-18,29.17,29.23,28.9212,28.9212,11900,16.897010251551,16.9317658434294,16.7528903972286,16.7528903972286,20543.4567910105,0.0,1.0
2010-10-19,28.1,28.41,28.1,28.38,15000,16.2772021963862,16.4567727544246,16.2772021963862,16.4393949584854,25895.113602114,0.0,1.0
2010-10-20,28.67,28.77,28.15,28.15,22600,16.607380319231,16.665306305695,16.3061651896182,16.3061651896182,39015.3044938519,0.0,1.0
2010-10-21,28.44,28.84,28.29,28.58,21100,16.4741505503638,16.7058544962198,16.3872615706678,16.5552469314134,36425.7931336404,0.0,1.0
2010-10-22,28.6573,28.85,28.6034,28.85,2600,16.6000237189501,16.7116470948662,16.568801612246,16.7116470948662,4488.48635769976,0.0,1.0
2010-10-25,29.0673,29.31,29.03,29.03,29400,16.8375202634525,16.9781066326007,16.8159138705014,16.8159138705014,50754.4226601436,0.0,1.0
2010-10-26,28.62,28.6639,28.5,28.6,22900,16.578417325999,16.6038468340567,16.5089061422422,16.5668321287062,39533.2067658941,0.0,1.0
2010-10-27,28.35,28.43,28.16,28.43,10700,16.4220171625462,16.4683579517174,16.3119577882646,16.4683579517174,18471.8477028413,0.0,1.0
2010-10-28,28.86,28.95,28.82,28.9,36100,16.7174396935126,16.7695730813302,16.694269298927,16.7406100880982,62320.9067357546,0.0,1.0
2010-10-29,29.41,29.46,29.3,29.36,16600,17.0360326190647,17.0649956122967,16.9723140339543,17.0070696258327,28657.2590530062,0.0,1.0
2010-11-01,29.22,29.66,29.22,29.66,6000,16.925973244783,17.1808475852247,16.925973244783,17.1808475852247,10358.0454408456,0.0,1.0
2010-11-02,29.9599,30.03,29.905,29.9324,10300,17.3545676186302,17.3951737351415,17.3227662520615,17.3386379723526,17781.3113401184,0.0,1.0
2010-11-03,30.29,30.3,29.92,30.1,30000,17.5457812999479,17.5515738985943,17.3314551500311,17.4357219256663,51790.2272042282,0.0,1.0
2010-11-04,31.152,31.2,31.07,31.2,20900,18.0451033032677,18.0729077767704,17.9976039943672,18.0729077767704,36080.5249522789,0.0,1.0
2010-11-05,30.95,30.97,30.62,30.88,19300,17.9280928106104,17.9396780079032,17.7369370552792,17.8875446200856,33318.3795013867,0.0,1.0
2010-11-08,30.46,30.52,30.2,30.43,36600,17.6442554769367,17.6790110688152,17.4936479121303,17.6268776809975,63184.0771891584,0.0,1.0
2010-11-09,29.911,30.82,29.911,30.82,29300,17.3262418112493,17.8527890282072,17.3262418112493,17.8527890282072,50581.7885694629,0.0,1.0
2010-11-10,30.63,30.63,30.19,30.55,21100,17.7427296539256,17.7427296539256,17.4878553134839,17.6963888647544,36425.7931336403,0.0,1.0
2010-11-11,30.23,30.37,30.1222,30.37,70200,17.5110257080695,17.5921220891191,17.4485814946613,17.5921220891191,121189.131657894,0.0,1.0
2010-11-12,29.9,30.14,29.69,30.05,20500,17.3198699527383,17.4588923202519,17.1982253811639,17.4067589324343,35389.9885895559,0.0,1.0
2010-11-15,30.06,30.38,30.01,30.32,24600,17.4125515310807,17.5979146877655,17.3835885378487,17.5631590958871,42467.9863074671,0.0,1.0
2010-11-16,29.53,29.85,29.38,29.85,38000,17.1055438028215,17.2909069595063,17.0186548231255,17.2909069595063,65600.9544586888,0.0,1.0
2010-11-17,29.54,29.6817,29.47,29.52,23600,17.1113364014679,17.1934175242874,17.0707882109431,17.0997512041751,40741.6454006594,0.0,1.0
2010-11-18,29.99,29.9999,29.8383,29.88,8100,17.3720033405559,17.3777380132158,17.28412961909,17.3082847554455,13983.3613451416,0.0,1.0
2010-11-19,29.82,29.82,29.52,29.63,9800,17.2735291635671,17.2735291635671,17.0997512041751,17.1634697892855,16918.1408867145,0.0,1.0
2010-11-22,29.81,29.81,29.46,29.6,12800,17.2677365649207,17.2677365649207,17.0649956122967,17.1460919933463,22097.1636071373,0.0,1.0
2010-11-23,28.71,29.14,28.68,29.12,26900,16.6305507138166,16.8796324556118,16.6131729178774,16.868047258319,46438.5703931246,0.0,1.0
2010-11-24,29.3,29.39,28.94,29.01,36500,16.9723140339543,17.0244474217719,16.7637804826838,16.8043286732086,63011.4430984773,0.0,1.0
2010-11-26,28.58,28.71,28.58,28.69,17400,16.5552469314134,16.6305507138166,16.5552469314134,16.6189655165238,30038.3317784523,0.0,1.0
2010-11-29,28.6836,28.6836,28.28,28.5,13000,16.6152582533901,16.6152582533901,16.3814689720214,16.5089061422422,22442.4317884989,0.0,1.0
2010-11-30,28.43,28.55,28.29,28.29,7300,16.4683579517174,16.5378691354742,16.3872615706678,16.3872615706678,12602.2886196955,0.0,1.0
2010-12-01,28.9,28.92,28.6,28.6,8700,16.7406100880982,16.752195285391,16.5668321287062,16.5668321287062,15019.1658892262,0.0,1.0
2010-12-02,29.1183,29.1644,28.58,28.58,12900,16.8670625165492,16.8937663963091,16.5552469314134,16.5552469314134,22269.797697818,0.0,1.0
2010-12-03,29.42,29.5,29.05,29.05,17300,17.0418252177111,17.0881660068823,16.8274990677942,16.8274990677942,29865.6976877715,0.0,1.0
2010-12-06,29.3241,29.3241,29.18,29.25,9200,16.9862741966921,16.9862741966921,16.9028028501974,16.9433510407223,15882.3363426299,0.0,1.0
2010-12-07,29.0999,29.54,29.09,29.42,16100,16.8564041350398,17.1113364014679,16.8506694623798,17.0418252177111,27794.0885996024,0.0,1.0
2010-12-08,28.76,28.98,28.72,28.98,68000,16.6595137070486,16.7869508772694,16.636343312463,16.7869508772694,117391.181662917,0.0,1.0
2010-12-09,28.65,28.66,28.472,28.66,50100,16.5957951219382,16.6015877205846,16.4926868660323,16.6015877205846,86489.679431061,0.0,1.0
2010-12-10,28.48,28.57,28.46,28.57,14300,16.4973209449494,16.549454332767,16.4857357476566,16.549454332767,24686.6749673487,0.0,1.0
2010-12-13,28.89,29.06,28.82,28.82,18400,16.7348174894518,16.8332916664406,16.694269298927,16.694269298927,31764.6726852599,0.0,1.0
2010-12-14,28.67,28.8522,28.6583,28.83,13400,16.607380319231,16.7129214665684,16.6006029788147,16.7000618975734,23132.9681512219,0.0,1.0
2010-12-15,28.19,28.55,28.19,28.4,8800,16.3293355842038,16.5378691354742,16.3293355842038,16.4509801557782,15191.7999799069,0.0,1.0
2010-12-16,28.27,28.3,28.0382,28.18,14100,16.375676373375,16.3930541693142,16.2414039367514,16.3235429855574,24341.4067859872,0.0,1.0
2010-12-17,28.45,28.4799,28.32,28.4,8800,16.4799431490102,16.4972630189629,16.404639366607,16.4509801557782,15191.7999799069,0.0,1.0
2010-12-20,28.71,28.73,28.57,28.6351,26300,16.6305507138166,16.6421359111094,16.549454332767,16.5871641499551,45402.76584904,0.0,1.0
2010-12-21,28.24,28.2944,28.2,28.28,17700,16.7283512115828,16.7605757974862,16.7046566631245,16.7520457600412,29880.2908713384,0.638837,1.0
2010-12-22,28.24,28.26,28.161,28.24,13600,16.7283512115828,16.740198485812,16.6815544783776,16.7283512115828,22958.8675621583,0.0,1.0
2010-12-23,28.42,28.5,28.32,28.37,14600,16.8349766796453,16.882365776562,16.7757403084995,16.8053584940724,24647.0195887876,0.0,1.0
2010-12-27,28.49,28.5,28.32,28.47,9500,16.8764421394474,16.882365776562,16.7757403084995,16.8645948652183,16037.4442529782,0.0,1.0
2010-12-28,28.81,28.81,28.61,28.65,9100,17.0659985271141,17.0659985271141,16.9475257848224,16.9712203332808,15362.1834423265,0.0,1.0
2010-12-29,29.15,29.15,28.88,28.88,6300,17.2674021890099,17.2674021890099,17.1074639869162,17.1074639869162,10635.3577677645,0.0,1.0
2010-12-30,29.24,29.33,29.1234,29.22,6500,17.3207149230412,17.3740276570724,17.2516453142851,17.308867648812,10972.9881730903,0.0,1.0
2010-12-31,29.3815,29.415,29.1678,29.2076,11000,17.4045343882125,17.4243785725464,17.2779462630739,17.3015223387899,18569.6722929221,0.0,1.0
2011-01-03,29.42,29.5334,29.32,29.45,22900,17.4273403911037,17.494514435983,17.3681040199578,17.4451113024474,38658.6814098105,0.0,1.0
2011-01-04,28.99,29.14,28.882,29.05,18800,17.1726239951766,17.2614785518953,17.1086487143391,17.2081658178641,31737.2581006305,0.0,1.0
2011-01-05,29.0,29.09,28.85,28.85,177600,17.1785476322912,17.2318603663224,17.0896930755724,17.0896930755724,299815.79992936,0.0,1.0
2011-01-06,28.69,29.0,28.6195,29.0,24600,16.9949148817391,17.1785476322912,16.9531532400813,17.1785476322912,41528.5398550803,0.0,1.0
2011-01-07,28.65,28.83,28.34,28.76,37200,16.9712203332808,17.0778458013433,16.7875875827287,17.0363803415412,62799.2553906091,0.0,1.0
2011-01-10,28.734,28.79,28.46,28.5,75300,17.0209788850433,17.0541512528849,16.8586712281037,16.882365776562,127117.847605185,0.0,1.0
2011-01-11,28.83,28.84,28.65,28.66,23300,17.0778458013433,17.0837694384578,16.9712203332808,16.9771439703953,39333.9422204622,0.0,1.0
2011-01-12,29.05,29.05,28.79,28.8,10500,17.2081658178641,17.2081658178641,17.0541512528849,17.0600748899995,17725.5962796075,0.0,1.0
2011-01-13,29.364,29.58,29.36,29.51,15000,17.394168023262,17.522118584937,17.3917985684162,17.4806531251349,25322.2803994392,0.0,1.0
2011-01-14,29.45,29.5405,29.32,29.42,166300,17.4451113024474,17.4987202183344,17.3681040199578,17.4273403911037,280739.68202845,0.0,1.0
2011-01-18,29.33,29.42,29.26,29.38,14700,17.3740276570724,17.4273403911037,17.3325621972703,17.4036458426453,24815.8347914505,0.0,1.0
2011-01-19,29.03,29.45,28.99,29.4,26700,17.1963185436349,17.4451113024474,17.1726239951766,17.4154931168745,45073.6591110019,0.0,1.0
2011-01-20,28.7224,28.7224,28.4,28.7,10800,17.0141074659903,17.0141074659903,16.8231294054162,17.0008385188537,18232.0418875963,0.0,1.0
2011-01-21,28.94,29.04,28.85,29.04,9300,17.1430058096037,17.2022421807495,17.0896930755724,17.2022421807495,15699.8138476523,0.0,1.0
2011-01-24,29.13,29.2208,28.9263,28.96,18900,17.2555549147807,17.3093415397812,17.1348904267567,17.1548530838328,31906.0733032935,0.0,1.0
2011-01-25,29.27,29.27,29.03,29.09,13200,17.3384858343849,17.3384858343849,17.1963185436349,17.2318603663224,22283.6067515065,0.0,1.0
2011-01-26,29.546,29.546,29.2,29.2209,10500,17.5019782187474,17.5019782187474,17.2970203745828,17.3094007761523,17725.5962796075,0.0,1.0
2011-01-27,29.46,29.55,29.3705,29.41,6800,17.451034939562,17.5043476735932,17.3980183873865,17.4214167539891,11479.4337810791,0.0,1.0
2011-01-28,29.28,29.73,29.22,29.73,29200,17.3444094714995,17.6109731416557,17.308867648812,17.6109731416557,49294.039177575,0.0,1.0
2011-01-31,29.43,29.5,29.24,29.2999,14800,17.4332640282182,17.4747294880203,17.3207149230412,17.3561975093575,24984.6499941134,0.0,1.0
2011-02-01,29.9,29.91,29.5,29.5,38100,17.7116749726036,17.7175986097182,17.4747294880203,17.4747294880203,64318.5922145759,0.0,1.0
2011-02-02,29.65,29.7505,29.57,29.73,15300,17.5635840447391,17.6231165977406,17.5161949478224,17.6109731416557,25828.726007428,0.0,1.0
2011-02-03,29.44,29.46,29.12,29.12,10000,17.4391876653328,17.451034939562,17.2496312776662,17.2496312776662,16881.5202662929,0.0,1.0
2011-02-04,29.48,29.64,29.3191,29.51,8600,17.4628822137912,17.5576604076245,17.3675708926175,17.4806531251349,14518.1074290118,0.0,1.0
2011-02-07,29.76,29.87,29.7,29.71,10100,17.6287440529995,17.6939040612599,17.593202230312,17.5991258674266,17050.3354689557,0.0,1.0
2011-02-08,29.84,29.95,29.6,29.6,7500,17.6761331499162,17.7412931581766,17.5339658591662,17.5339658591662,12661.1401997196,0.0,1.0
2011-02-09,29.57,29.7594,29.5473,29.64,7900,17.5161949478224,17.6283886347726,17.5027482915723,17.5576604076245,13336.4010103713,0.0,1.0
2011-02-10,29.11,29.3,29.06,29.13,10200,17.2437076405516,17.3562567457287,17.2140894549787,17.2555549147807,17219.1506716187,0.0,1.0
2011-02-11,29.12,29.12,28.75,28.8,15800,17.2496312776662,17.2496312776662,17.0304567044266,17.0600748899995,26672.8020207426,0.0,1.0
2011-02-14,28.96,29.03,28.8999,28.94,35800,17.1548530838328,17.1963185436349,17.1192520247742,17.1430058096037,60435.8425533284,0.0,1.0
2011-02-15,28.88,28.97,28.8,28.89,14400,17.1074639869162,17.1607767209474,17.0600748899995,17.1133876240308,24309.3891834616,0.0,1.0
2011-02-16,29.03,29.03,28.75,28.75,6700,17.1963185436349,17.1963185436349,17.0304567044266,17.0304567044266,11310.6185784162,0.0,1.0
2011-02-17,29.33,29.38,29.07,29.13,13300,17.3740276570724,17.4036458426453,17.2200130920932,17.2555549147807,22452.4219541695,0.0,1.0
2011-02-18,29.4894,29.65,29.43,29.43,5700,17.4684504326789,17.5635840447391,17.4332640282182,17.4332640282182,9622.46655178689,0.0,1.0
2011-02-22,28.31,28.7,28.2852,28.56,23500,16.7698166713849,17.0008385188537,16.7551260513408,16.9179075992495,39671.5726257882,0.0,1.0
2011-02-23,28.41,28.49,28.24,28.39,41800,16.8290530425308,16.8764421394474,16.7283512115828,16.8172057683016,70564.7547131039,0.0,1.0
2011-02-24,28.47,28.55,28.24,28.52,19300,16.8645948652183,16.9119839621349,16.7283512115828,16.8942130507912,32581.3341139451,0.0,1.0
2011-02-25,28.67,28.6999,28.53,28.54,11400,16.9830676075099,17.0007792824825,16.9001366879058,16.9060603250203,19244.9331035739,0.0,1.0
2011-02-28,28.74,28.802,28.66,28.66,32800,17.024533067312,17.0612596174224,16.9771439703953,16.9771439703953,55371.3864734405,0.0,1.0
2011-03-01,28.5,28.8,28.5,28.8,44100,16.882365776562,17.0600748899995,16.882365776562,17.0600748899995,74447.5043743514,0.0,1.0
2011-03-02,28.69,28.76,28.51,28.51,38500,16.9949148817391,17.0363803415412,16.8882894136766,16.8882894136766,64993.8530252273,0.0,1.0
2011-03-03,28.86,28.93,28.76,28.93,51200,17.095616712687,17.1370821724891,17.0363803415412,17.1370821724891,86433.3837634193,0.0,1.0
2011-03-04,28.584,28.74,28.4,28.74,82000,16.9321243283245,17.024533067312,16.8231294054162,17.024533067312,138428.466183601,0.0,1.0
2011-03-07,28.58,28.88,28.45,28.86,21100,16.9297548734787,17.1074639869162,16.8527475909891,17.095616712687,35620.0077618778,0.0,1.0
2011-03-08,28.72,28.8,28.45,28.5,34800,17.0126857930828,17.0600748899995,16.8527475909891,16.882365776562,58747.6905266992,0.0,1.0
2011-03-09,28.54,28.66,28.4788,28.63,26400,16.9060603250203,16.9771439703953,16.8698076658791,16.9593730590516,44567.2135030132,0.0,1.0
2011-03-10,28.18,28.32,28.07,28.14,57000,16.6928093888953,16.7757403084995,16.6276493806349,16.669114840437,96224.6655178694,0.0,1.0
2011-03-11,28.555,28.66,28.16,28.16,185000,16.9149457806922,16.9771439703953,16.6809621146662,16.6809621146662,312308.124926418,0.0,1.0
2011-03-14,28.14,28.18,27.862,27.92,51300,16.669114840437,16.6928093888953,16.5044377286516,16.5387948239162,86602.1989660823,0.0,1.0
2011-03-15,27.69,27.73,27.04,27.21,85600,16.4025511702808,16.4262457187391,16.0175147578329,16.1182165887808,144505.813479466,0.0,1.0
2011-03-16,27.08,27.53,26.88,27.51,84100,16.0412093062912,16.3077729764474,15.9227365639995,16.2959257022183,141973.585439523,0.0,1.0
2011-03-17,27.16,27.35,27.061,27.32,40000,16.0885984032079,16.2011475083849,16.0299543957735,16.1833765970412,67526.0810651712,0.0,1.0
2011-03-18,27.55,27.61,27.407,27.41,16800,16.3196202506766,16.3551620733641,16.2349122399381,16.2366893310724,28360.954047372,0.0,1.0
2011-03-21,27.953,28.04,27.88,27.95,26100,16.5583428263943,16.6098784692912,16.5151002754579,16.5565657352599,44060.7678950243,0.0,1.0
2011-03-22,28.154,28.25,28.0435,28.25,9500,16.6774079323974,16.7342748486974,16.6119517422813,16.7342748486974,16037.4442529782,0.0,1.0
2011-03-23,28.489,28.5,28.0312,28.0312,17000,16.875849775736,16.882365776562,16.6046656686303,16.6046656686303,28698.5844526978,0.0,1.0
2011-03-24,28.98,29.04,28.71,28.77,64100,17.166700358062,17.2022421807495,17.0067621559683,17.0423039786558,108210.544906937,0.0,1.0
2011-03-25,28.88,29.08,28.83,28.97,61400,17.1074639869162,17.2259367292078,17.0778458013433,17.1607767209474,103652.534435038,0.0,1.0
2011-03-28,29.07,29.27,29.0,29.0,24400,17.2200130920932,17.3384858343849,17.1785476322912,17.1785476322912,41190.9094497546,0.0,1.0
2011-03-29,29.55,29.55,29.09,29.09,14900,17.5043476735932,17.5043476735932,17.2318603663224,17.2318603663224,25153.4651967764,0.0,1.0
2011-03-30,29.73,29.761,29.52,29.55,12700,17.6109731416557,17.6293364167109,17.4865767622495,17.5043476735932,21439.5307381919,0.0,1.0
2011-03-31,29.81,29.96,29.73,29.74,50800,17.6583622385724,17.7472167952911,17.6109731416557,17.6168967787703,85758.1229527676,0.0,1.0
2011-04-01,30.12,30.23,29.92,29.98,61200,17.8419949891245,17.9071549973849,17.7235222468328,17.7590640695203,103314.904029712,0.0,1.0
2011-04-04,30.15,30.22,29.96,30.04,191800,17.8597659004682,17.9012313602703,17.7472167952911,17.7946058922078,323787.558707497,0.0,1.0
2011-04-05,30.244,30.39,30.1,30.1,15100,17.9154480893453,18.0019331912182,17.8301477148953,17.8301477148953,25491.0956021022,0.0,1.0
2011-04-06,30.49,30.5904,30.3472,30.37,18000,18.0611695623641,18.1206428789945,17.9765800243678,17.9900859169891,30386.736479327,0.0,1.0
2011-04-07,30.357,30.53,30.15,30.4,39000,17.9823851887401,18.0848641108224,17.8597659004682,18.0078568283328,65837.929038542,0.0,1.0
2011-04-08,30.29,30.69,30.2738,30.53,29500,17.9426968200724,18.1796423046557,17.9331005279468,18.0848641108224,49800.4847855638,0.0,1.0
2011-04-11,30.48,30.71,30.3979,30.66,25600,18.0552459252495,18.1914895788849,18.0066128645387,18.161871393312,43216.6918817096,0.0,1.0
2011-04-12,30.52,30.63,30.429,30.63,21100,18.0789404737078,18.1441004819682,18.0250353759651,18.1441004819682,35620.0077618779,0.0,1.0
2011-04-13,30.73,30.94,30.669,30.94,11300,18.2033368531141,18.3277332325203,18.1672026667151,18.3277332325203,19076.1179009108,0.0,1.0
2011-04-14,30.95,30.9765,30.61,30.67,28700,18.3336568696349,18.3493545079885,18.1322532077391,18.1677950304266,48449.9631642604,0.0,1.0
2011-04-15,31.33,31.36,31.04,31.16,121100,18.558755079989,18.5765259913328,18.3869696036661,18.4580532490411,204435.210424807,0.0,1.0
2011-04-18,30.67,30.84,30.23,30.84,91100,18.1677950304266,18.2684968613745,17.9071549973849,18.2684968613745,153790.649625927,0.0,1.0
2011-04-19,30.698,30.76,30.57,30.76,16200,18.1843812143474,18.2211077644578,18.1085586592807,18.2211077644578,27348.0628313944,0.0,1.0
2011-04-20,31.37,31.553,31.23,31.23,23100,18.5824496284474,18.6908521876442,18.4995187088432,18.4995187088432,38996.3118151364,0.0,1.0
2011-04-21,31.67,31.69,31.52,31.58,18300,18.7601587418849,18.772006016114,18.6713041851661,18.7068460078536,30893.1820873158,0.0,1.0
2011-04-25,31.51,31.68,31.4083,31.68,12700,18.6653805480515,18.7660823789995,18.6051371585962,18.7660823789995,21439.5307381919,0.0,1.0
2011-04-26,31.96,31.99,31.68,31.73,26600,18.9319442182078,18.9497151295515,18.7660823789995,18.7957005645724,44904.8439083389,0.0,1.0
2011-04-27,32.089,32.11,31.64,32.03,41000,19.0083591369859,19.0207987749265,18.7423878305411,18.9734096780099,69214.2330918006,0.0,1.0
2011-04-28,31.94,31.94,31.59,31.81,12800,18.9200969439786,18.9200969439786,18.7127696449682,18.843089661489,21608.3459408548,0.0,1.0
2011-04-29,32.36,32.44,32.04,32.04,17000,19.1688897027911,19.2162787997078,18.9793333151244,18.9793333151244,28698.5844526978,0.0,1.0
2011-05-02,31.86,32.15,31.82,31.9,79000,18.8727078470619,19.0444933233849,18.8490132986036,18.8964023955203,133364.010103714,0.0,1.0
2011-05-03,31.4099,31.73,31.29,31.54,49000,18.6060849405346,18.7957005645724,18.5350605315307,18.6831514593953,82719.4493048347,0.0,1.0
2011-05-04,31.2399,31.64,30.98,31.64,57000,18.5053831095866,18.7423878305411,18.3514277809786,18.7423878305411,96224.6655178694,0.0,1.0
2011-05-05,30.88,31.16,30.75,30.98,20600,18.2921914098328,18.4580532490411,18.2151841273432,18.3514277809786,34775.9317485632,0.0,1.0
2011-05-06,31.5,31.92,31.38,31.69,26300,18.659456910937,18.9082496697494,18.588373265562,18.772006016114,44398.39830035,0.0,1.0
2011-05-09,31.77,31.78,31.43,31.59,5300,18.8193951130307,18.8253187501453,18.6179914511349,18.7127696449682,8947.2057411352,0.0,1.0
2011-05-10,32.03,32.07,31.75,31.88,17400,18.9734096780099,18.9971042264682,18.8075478388015,18.8845551212911,29373.8452633495,0.0,1.0
2011-05-11,31.64,32.04,31.57,32.04,23200,18.7423878305411,18.9793333151244,18.700922370739,18.9793333151244,39165.1270177994,0.0,1.0
2011-05-12,32.11,32.26,31.64,31.84,18000,19.0207987749265,19.1096533316453,18.7423878305411,18.8608605728328,30386.7364793271,0.0,1.0
2011-05-13,31.4409,31.96,31.32,31.96,13000,18.6244482155898,18.9319442182078,18.5528314428745,18.9319442182078,21945.9763461806,0.0,1.0
2011-05-16,31.55,31.89,31.5372,31.56,17700,18.6890750965099,18.8904787584057,18.6814928410032,18.6949987336245,29880.2908713383,0.0,1.0
2011-05-17,31.84,31.87,31.4,31.44,14900,18.8608605728328,18.8786314841765,18.6002205397911,18.6239150882495,25153.4651967763,0.0,1.0
2011-05-18,32.15,32.16,31.91,31.99,16700,19.0444933233849,19.0504169604994,18.9023260326349,18.9497151295515,28192.138844709,0.0,1.0
2011-05-19,32.077,32.14,31.87,32.14,17000,19.0012507724484,19.0385696862703,18.8786314841765,19.0385696862703,28698.5844526978,0.0,1.0
2011-05-20,32.19,32.47,31.94,32.25,57200,19.0681878718432,19.2340497110515,18.9200969439786,19.1037296945307,96562.2959231949,0.0,1.0
2011-05-23,31.8099,31.877,31.54,31.54,37500,18.8430304251179,18.8827780301567,18.6831514593953,18.6831514593953,63305.7009985981,0.0,1.0
2011-05-24,32.48,32.57,32.326,32.33,186000,19.2399733481661,19.2932860821974,19.1487493366015,19.1511187914474,313996.276953047,0.0,1.0
2011-05-25,32.64,32.72,32.35,32.35,28400,19.3347515419994,19.3821406389161,19.1629660656765,19.1629660656765,47943.5175562717,0.0,1.0
2011-05-26,32.65,32.71,32.3639,32.71,19500,19.340675179114,19.3762170018015,19.1711999212658,19.3762170018015,32918.964519271,0.0,1.0
2011-05-27,32.733,32.96,32.7,32.93,29600,19.3898413671651,19.5243079296661,19.3702933646869,19.5065370183223,49969.2999882267,0.0,1.0
2011-05-31,33.53,33.53,33.175,33.37,61700,19.8619552451973,19.8619552451973,19.6516661276296,19.767177051364,104158.980043027,0.0,1.0
2011-06-01,32.77,33.46,32.7,33.43,39900,19.411758824489,19.8204897853953,19.3702933646869,19.8027188740515,67357.2658625085,0.0,1.0
2011-06-02,33.03,33.07,32.721,33.04,54700,19.5657733894682,19.5894679379265,19.3827330026276,19.5716970265828,92341.9158566217,0.0,1.0
2011-06-03,32.75,32.96,32.35,32.52,98200,19.3999115502599,19.5243079296661,19.1629660656765,19.2636678966244,165776.529014995,0.0,1.0
2011-06-06,32.7,32.88,32.52,32.8,122600,19.3702933646869,19.4769188327494,19.2636678966244,19.4295297358328,206967.43846475,0.0,1.0
2011-06-07,32.89,33.13,32.88,33.05,26200,19.482842469864,19.625009760614,19.4769188327494,19.5776206636973,44229.5830976872,0.0,1.0
2011-06-08,32.9,33.05,32.71,32.71,25700,19.4887661069786,19.5776206636973,19.3762170018015,19.3762170018015,43385.5070843726,0.0,1.0
2011-06-09,33.26,33.32,32.96,32.96,26800,19.7020170431036,19.7375588657911,19.5243079296661,19.5243079296661,45242.4743136648,0.0,1.0
2011-06-10,32.7399,33.13,32.71,33.13,35500,19.3939286767741,19.625009760614,19.3762170018015,19.625009760614,59929.3969453396,0.0,1.0
2011-06-13,32.543,32.543,32.23,32.45,29400,19.277292261988,19.277292261988,19.0918824203015,19.2222024368224,49631.6695829009,0.0,1.0
2011-06-14,32.853,32.9699,32.66,32.71,143700,19.4609250125401,19.5301723304095,19.3465988162286,19.3762170018015,242587.446226627,0.0,1.0
2011-06-15,32.1699,32.596,32.0401,32.55,33200,19.0562813612429,19.3086875386953,18.9793925514956,19.2814388079682,56046.6472840921,0.0,1.0
2011-06-16,32.08,32.2,31.8601,32.08,31900,19.0030278635828,19.0741115089578,18.8727670834331,19.0030278635828,53852.0496494741,0.0,1.0
2011-06-17,32.41,32.61,32.3284,32.61,36800,19.198507888364,19.3169806306557,19.150171009509,19.3169806306557,62123.9945799577,0.0,1.0
2011-06-20,32.42,32.48,32.25,32.4,41900,19.2044315254786,19.2399733481661,19.1037296945307,19.1925842512494,70733.569915767,0.0,1.0
2011-06-21,32.72,32.75,32.3532,32.41,200500,19.3821406389161,19.3999115502599,19.1648616295532,19.198507888364,338474.481339171,0.0,1.0
2011-06-22,32.09,32.39,32.07,32.09,34100,19.2469608705065,19.426895063749,19.2349652576236,19.2469608705065,56854.1188067165,0.401796,1.0
2011-06-23,32.22,32.24,31.67,31.75,36500,19.3249323542449,19.3369279671277,18.995052999967,19.0430354514983,60855.5817139341,0.0,1.0
2011-06-24,31.72,31.94,31.63,31.92,18500,19.025042032174,19.1569937738852,18.9710617742013,19.1449981610024,30844.6099098023,0.0,1.0
2011-06-27,31.79,31.79,31.29,31.52,13000,19.067026677264,19.067026677264,18.7671363551931,18.9050859033457,21674.5907474286,0.0,1.0
2011-06-28,31.91,31.97,31.55,31.65,23800,19.139000354561,19.1749871932095,18.92307932267,18.9830573870841,39681.1738299077,0.0,1.0
2011-06-29,32.0395,32.06,31.73,31.78,12000,19.2166719479773,19.2289674511822,19.0310398386155,19.0610288708225,20007.314536088,0.0,1.0
2011-06-30,32.58,32.59,32.35,32.35,33500,19.5408533861359,19.5468511925773,19.4029038379833,19.4029038379833,55853.7530799122,0.0,1.0
2011-07-01,32.81,32.864,32.35,32.37,54200,19.6788029342885,19.7111910890721,19.4029038379833,19.4148994508661,90366.3706546638,0.0,1.0
2011-07-05,32.42,32.706,32.37,32.6,43200,19.4448884830732,19.6164257472977,19.4148994508661,19.5528489990187,72026.3323299167,0.0,1.0
2011-07-06,32.1699,32.26,32.02,32.17,70100,19.2948833439734,19.3489235800105,19.2049762254166,19.2949433220378,116876.06241498,0.0,1.0
2011-07-07,32.78,32.79,32.54,32.65,60700,19.6608095149642,19.6668073214056,19.5168621603702,19.5828380312258,101203.666028378,0.0,1.0
2011-07-08,32.68,32.7,32.31,32.31,43400,19.6008314505501,19.6128270634329,19.3789126122176,19.3789126122176,72359.7875721846,0.0,1.0
2011-07-11,32.1,32.34,32.04,32.34,58800,19.2529586769479,19.3969060315419,19.2169718382994,19.3969060315419,98035.8412268309,0.0,1.0
2011-07-12,31.89,32.09,31.83,31.94,23000,19.1270047416781,19.2469608705065,19.0910179030296,19.1569937738852,38347.3528608353,0.0,1.0
2011-07-13,32.46,32.6636,32.1,32.1,16800,19.4688797088389,19.5909950479861,19.2529586769479,19.2529586769479,28010.2403505231,0.0,1.0
2011-07-14,32.51,32.96,32.4988,32.73,8900,19.498868741046,19.7687700309097,19.4921511978316,19.6308204827571,14838.7582809319,0.0,1.0
2011-07-15,32.74,32.74,32.41,32.66,9700,19.6368182891986,19.6368182891986,19.4388906766318,19.5888358376672,16172.5792500044,0.0,1.0
2011-07-18,32.43,32.51,32.23,32.51,19600,19.4508862895146,19.498868741046,19.3309301606863,19.498868741046,32678.613742277,0.0,1.0
2011-07-19,33.32,33.38,33.11,33.11,219400,19.9846910628007,20.0206779014492,19.858737127531,19.858737127531,365800.400768142,0.0,1.0
2011-07-20,33.4,33.43,33.1173,33.28,41400,20.0326735143321,20.0506669336563,19.8631155262332,19.9606998370351,69025.2351495033,0.0,1.0
2011-07-21,33.87,33.94,33.567,33.61,21200,20.3145704170787,20.3565550621686,20.1328368819037,20.1586274496018,35346.255680422,0.0,1.0
2011-07-22,34.11,34.14,33.92,33.99,42500,20.4585177716727,20.4765111909969,20.3445594492857,20.3865440943757,70859.238981978,0.0,1.0
2011-07-25,34.05,34.16,33.79,33.93,47600,20.4225309330242,20.4885068038797,20.2665879655473,20.3505572557272,79362.3476598154,0.0,1.0
2011-07-26,34.05,34.16,33.88,34.16,17400,20.4225309330242,20.4885068038797,20.3205682235201,20.4885068038797,29010.6060773275,0.0,1.0
2011-07-27,33.65,34.16,33.58,34.16,30000,20.1826186753675,20.4885068038797,20.1406340302776,20.4885068038797,50018.2863402198,0.0,1.0
2011-07-28,33.73,34.13,33.73,33.97,18200,20.2306011268988,20.4705133845555,20.2306011268988,20.3745484814928,30344.4270464001,0.0,1.0
2011-07-29,34.0,34.26,33.64,33.75,34900,20.3925419008171,20.5484848682939,20.1766208689261,20.2425967397817,58187.939775789,0.0,1.0
2011-08-01,34.0885,34.45,33.79,34.45,33700,20.4456224878236,20.6624431906808,20.2665879655473,20.6624431906808,56187.2083221804,0.0,1.0
2011-08-02,33.74,34.08,33.7,33.91,16500,20.2365989333402,20.4405243523484,20.2126077075746,20.3385616428443,27510.057487121,0.0,1.0
2011-08-03,33.52,33.69,33.15,33.68,37500,20.1046471916291,20.2066099011331,19.8827283532966,20.2006120946917,62522.8579252748,0.0,1.0
2011-08-04,31.9,32.91,31.82,32.87,97600,19.1330025481195,19.7387809987026,19.0850200965882,19.714789772937,162726.158226849,0.0,1.0
2011-08-05,31.8069,31.959,30.99,31.63,73500,19.07716297015,19.1683896061239,18.5872021619506,18.9710617742013,122544.801533538,0.0,1.0
2011-08-08,29.33,30.51,29.27,30.34,235600,17.5915662926754,18.2993074527626,17.5555794540269,18.1973447432585,392810.275391861,0.0,1.0
2011-08-09,30.29,30.29,28.441,29.42,284000,18.1673557110514,18.1673557110514,17.0583613000335,17.6455465506482,473506.444020749,0.0,1.0
2011-08-10,28.7,29.65,28.63,29.53,65100,17.2137044868662,17.7834960988008,17.1717198417763,17.7115224215038,108539.681358277,0.0,1.0
2011-08-11,30.5705,30.7,29.47,29.57,47900,18.3355941817332,18.4132657751495,17.6755355828553,17.7355136472694,79862.5305232177,0.0,1.0
2011-08-12,30.5985,30.814,30.45,30.57,15800,18.3523880397692,18.4816407685817,18.2633206141141,18.3352942914111,26342.9641391824,0.0,1.0
2011-08-15,31.25,31.25,30.68,30.92,63300,18.7431451294275,18.7431451294275,18.4012701622667,18.5452175168607,105538.584177864,0.0,1.0
2011-08-16,31.41,31.57,31.03,31.13,29900,18.8391100324901,18.9350749355528,18.6111933877163,18.6711714521305,49851.5587190859,0.0,1.0
2011-08-17,31.6,31.9325,31.495,31.77,13100,18.953068354877,19.1524954190542,18.8900913872422,19.0550310643811,21841.3183685627,0.0,1.0
2011-08-18,30.62,31.0,30.32,30.97,17300,18.3652833236182,18.593199968392,18.1853491303757,18.5752065490678,28843.8784561935,0.0,1.0
2011-08-19,30.69,31.51,30.69,31.04,29000,18.4072679687081,18.8990880969043,18.4072679687081,18.6171911941577,48351.0101288793,0.0,1.0
2011-08-22,31.15,31.56,31.101,31.52,25700,18.6831670650133,18.9290771291114,18.6537778134503,18.9050859033457,42848.998631455,0.0,1.0
2011-08-23,32.36,32.66,31.11,31.24,351200,19.4089016444247,19.5888358376672,18.6591758392476,18.737147322986,585547.405422841,0.0,1.0
2011-08-24,31.71,31.7666,31.39,31.55,25100,19.0190442257326,19.052991810191,18.8271144196073,18.92307932267,41848.6329046507,0.0,1.0
2011-08-25,31.53,31.81,31.28,31.74,57100,18.9110837097871,19.0790222901468,18.7611385487517,19.0370376450569,95201.471667552,0.0,1.0
2011-08-26,31.9748,32.0655,31.12,31.28,9400,19.1778661403013,19.232266244725,18.665173645689,18.7611385487517,15672.3963866023,0.0,1.0
2011-08-29,32.44,32.47,32.2,32.2,18000,19.4568840959561,19.4748775152803,19.3129367413621,19.3129367413621,30010.9718041319,0.0,1.0
2011-08-30,32.66,32.67,32.2328,32.29,11600,19.5888358376672,19.5948336441086,19.3326095464899,19.3669169993348,19340.4040515517,0.0,1.0
2011-08-31,32.57,32.91,32.49,32.82,43900,19.5348555796945,19.7387809987026,19.4868731281631,19.6848007407299,73193.425677855,0.0,1.0
2011-09-01,32.18,32.439,32.17,32.36,19000,19.3009411284792,19.4562843153119,19.2949433220378,19.4089016444247,31678.2480154726,0.0,1.0
2011-09-02,31.56,31.919,31.5,31.79,9600,18.9290771291114,19.1443983803582,18.8930902904629,19.067026677264,16005.8516288703,0.0,1.0
2011-09-06,30.82,31.11,30.679,30.99,108300,18.4852394524465,18.6591758392476,18.4006703816226,18.5872021619506,180566.013688194,0.0,1.0
2011-09-07,31.55,31.74,31.28,31.28,27800,18.92307932267,19.0370376450569,18.7611385487517,18.7611385487517,46350.2786752703,0.0,1.0
2011-09-08,31.31,31.8,31.25,31.53,5700,18.779131968076,19.0730244837054,18.7431451294275,18.9110837097871,9503.47440464175,0.0,1.0
2011-09-09,30.77,31.12,30.65,31.05,13800,18.4552504202395,18.665173645689,18.3832767429424,18.6231890005991,23008.4117165011,0.0,1.0
2011-09-12,30.72,30.85,30.2,30.76,59800,18.4252613880324,18.5032328717708,18.1133754530787,18.449252613798,99703.1174381714,0.0,1.0
2011-09-13,31.05,31.21,30.83,31.01,13000,18.6231890005991,18.7191539036618,18.4912372588879,18.5991977748335,21674.5907474286,0.0,1.0
2011-09-14,31.14,31.36,30.77,31.02,61600,18.6771692585719,18.809121000283,18.4552504202395,18.6051955812749,102704.214618585,0.0,1.0
2011-09-15,31.31,31.71,31.02,31.26,75100,18.779131968076,19.0190442257326,18.6051955812749,18.7491429358689,125212.443471683,0.0,1.0
2011-09-16,31.56,31.69,31.3,31.54,29000,18.9290771291114,19.0070486128498,18.7731341616345,18.9170815162285,48351.0101288792,0.0,1.0
2011-09-19,31.29,31.45,30.86,30.98,21500,18.7671363551931,18.8631012582558,18.5092306782122,18.5812043555092,35846.4385438243,0.0,1.0
2011-09-20,31.2625,31.5499,31.2404,31.37,11800,18.7506423874792,18.9230193446055,18.7373872352437,18.8151188067245,19673.8592938198,0.0,1.0
2011-09-21,30.0,31.214,30.0,31.16,22300,17.9934193242504,18.7215530262384,17.9934193242504,18.6891648714547,37180.2595128967,0.0,1.0
2011-09-22,29.54,29.65,29.0,29.34,28800,17.7175202279452,17.7834960988008,17.3936386801087,17.5975640991168,48017.554886611,0.0,1.0
2011-09-23,29.13,29.57,28.99,29.33,87500,17.4716101638471,17.7355136472694,17.3876408736673,17.5915662926754,145886.668492308,0.0,1.0
2011-09-26,29.42,29.42,28.76,29.07,17400,17.6455465506482,17.6455465506482,17.2496913255147,17.4356233251986,29010.6060773275,0.0,1.0
2011-09-27,30.3682,30.74,30.02,30.02,297000,18.2142585574233,18.4372570009152,18.0054149371332,18.0054149371332,495181.034768177,0.0,1.0
2011-09-28,29.33,30.23,29.33,30.12,15800,17.5915662926754,18.1313688724029,17.5915662926754,18.0653930015474,26342.9641391825,0.0,1.0
2011-09-29,29.27,30.11,28.88,29.9788,122300,17.5555794540269,18.0593951951059,17.3216650028117,17.9807039745946,203907.880646963,0.0,1.0
2011-09-30,28.98,29.6325,28.85,29.23,84700,17.3816430672258,17.7729999375283,17.3036715834874,17.5315882282613,141218.295100555,0.0,1.0
2011-10-03,28.606,29.4404,28.5,28.91,69700,17.1573251063169,17.6577820757887,17.0937483580378,17.3396584221359,116209.151930444,0.0,1.0
2011-10-04,29.41,29.46,28.001,28.54,63800,17.6395487442068,17.6695377764139,16.7944578166111,17.1177395838035,106372.222283534,0.0,1.0
2011-10-05,29.7,29.85,29.13,29.46,37000,17.8134851310079,17.9034522276291,17.4716101638471,17.6695377764139,61689.2198196043,0.0,1.0
2011-10-06,29.99,30.023,29.4,29.75,103000,17.9874215178089,18.0072142790656,17.6335509377653,17.8434741632149,171729.449768089,0.0,1.0
2011-10-07,29.91,30.373,29.84,30.14,145800,17.9394390662776,18.2171375045152,17.8974544211877,18.0773886144302,243088.871613469,0.0,1.0
2011-10-10,30.57,30.63,30.34,30.34,25400,18.3352942914111,18.3712811300596,18.1973447432585,18.1973447432585,42348.8157680529,0.0,1.0
2011-10-11,30.53,30.66,30.28,30.38,20800,18.3113030656454,18.3892745493839,18.16135790461,18.2213359690242,34679.3451958859,0.0,1.0
2011-10-12,30.36,30.6511,30.1825,30.38,52600,18.2093403561414,18.383936501651,18.1028792918062,18.2213359690242,87698.7287165187,0.0,1.0
2011-10-13,29.8001,30.0,29.51,29.75,17900,17.8735231734864,17.9934193242504,17.6995268086209,17.8434741632149,29844.2441829979,0.0,1.0
2011-10-14,30.4,30.4,30.194,30.3496,18300,18.233331581907,18.233331581907,18.1097767692138,18.2031026374423,30511.1546675342,0.0,1.0
2011-10-17,29.33,29.779,29.32,29.775,15700,17.5915662926754,17.860867801895,17.585568486234,17.8584686793185,26176.2365180484,0.0,1.0
2011-10-18,29.74,30.0,29.11,29.1787,15400,17.8374763567735,17.9934193242504,17.4596145509643,17.5008194812168,25676.0536546462,0.0,1.0
2011-10-19,29.09,29.8211,29.03,29.79,470400,17.4476189380814,17.8861185670134,17.4116320994329,17.8674653889806,784286.729814649,0.0,1.0
2011-10-20,29.5425,29.68,29.03,29.62,86900,17.7190196795555,17.801489518125,17.4116320994329,17.7655026794765,144886.302765504,0.0,1.0
2011-10-21,30.07,30.09,29.76,29.76,58900,18.0354039693403,18.0473995822231,17.8494719696564,17.8494719696564,98202.5688479649,0.0,1.0
2011-10-24,30.38,30.58,30.08,30.18,53000,18.2213359690242,18.3412920978525,18.0414017757817,18.1013798401959,88365.6392010551,0.0,1.0
2011-10-25,29.04,29.71,28.93,29.55,518500,17.4176299058743,17.8194829374493,17.3516540350188,17.7235180343866,864482.715580136,0.0,1.0
2011-10-26,29.46,29.74,29.17,29.74,32000,17.6695377764139,17.8374763567735,17.4956013896128,17.8374763567735,53352.8387629011,0.0,1.0
2011-10-27,30.8188,30.91,30.44,30.53,55700,18.4845197156736,18.5392197104193,18.2573228076727,18.3113030656454,92867.2849716747,0.0,1.0
2011-10-28,31.0099,31.03,30.61,30.6125,24800,18.599137796769,18.6111933877163,18.3592855171768,18.3607849687871,41348.4500412485,0.0,1.0
2011-10-31,30.13,30.53,30.13,30.43,58800,18.0713908079888,18.3113030656454,18.0713908079888,18.2513250012313,98035.8412268308,0.0,1.0
2011-11-01,29.54,29.85,29.52,29.59,27100,17.7175202279452,17.9034522276291,17.7055246150624,17.7475092601523,45183.1853273319,0.0,1.0
2011-11-02,29.77,29.873,29.35,29.75,56000,17.8554697760978,17.9172471824444,17.6035619055583,17.8434741632149,93367.467835077,0.0,1.0
2011-11-03,30.19,30.2899,29.65,30.1,57200,18.1073776466373,18.167295732987,17.7834960988008,18.0533973886645,95368.1992886858,0.0,1.0
2011-11-04,29.82,29.94,29.63,29.64,199400,17.8854588083049,17.9574324856019,17.7715004859179,17.7774982923594,332454.876541327,0.0,1.0
2011-11-07,30.19,30.23,29.86,30.05,13500,18.1073776466373,18.1313688724029,17.9094500340705,18.0234083564574,22508.2288530989,0.0,1.0
2011-11-08,30.52,30.542,30.07,30.31,84500,18.305305259204,18.3185004333751,18.0354039693403,18.1793513239343,140884.839858286,0.0,1.0
2011-11-09,29.12,29.63,29.05,29.34,20700,17.4656123574057,17.7715004859179,17.4236277123158,17.5975640991168,34512.6175747517,0.0,1.0
2011-11-10,29.48,29.48,29.1915,29.1915,84100,17.6815333892967,17.6815333892967,17.5084966734618,17.5084966734618,140217.92937375,0.0,1.0
2011-11-11,29.91,30.01,29.52,29.62,37300,17.9394390662776,17.9994171306918,17.7055246150624,17.7655026794765,62189.4026830067,0.0,1.0
2011-11-14,28.9,29.29,28.83,29.25,24900,17.3336606156945,17.5675750669098,17.2916759706046,17.5435838411441,41515.1776623825,0.0,1.0
2011-11-15,28.98,29.0845,28.746,28.92,13300,17.3816430672258,17.4443201445387,17.2412943964967,17.3456562285773,22174.7736108309,0.0,1.0
2011-11-16,28.19,28.74,28.19,28.51,22200,16.9078163583539,17.2376957126318,16.9078163583539,17.0997461644793,37013.5318917627,0.0,1.0
2011-11-17,27.685,28.164,27.63,28.072,39100,16.6049271330624,16.8922220616062,16.5719391976346,16.8370422423452,65190.4998634198,0.0,1.0
2011-11-18,27.7384,27.97,27.61,27.97,18500,16.6369554194595,16.7758646166427,16.5599435847517,16.7758646166427,30844.6099098023,0.0,1.0
2011-11-21,27.3101,27.5,27.05,27.5,21600,16.3800693695737,16.4939677138962,16.2240664240324,16.4939677138962,36013.1661649582,0.0,1.0
2011-11-22,27.306,27.39,27.09,27.31,20900,16.3776102689327,16.4279918430406,16.2480576497981,16.3800093915092,34846.0728170198,0.0,1.0
2011-11-23,27.16,27.4,27.111,27.29,57800,16.290042294888,16.433989649482,16.260653043325,16.3680137786264,96368.5650154902,0.0,1.0
2011-11-25,26.97,27.3224,26.97,27.0,25900,16.1760839725011,16.3874466714966,16.1760839725011,16.1940773918253,43182.4538737231,0.0,1.0
2011-11-28,27.63,27.99,27.55,27.66,56900,16.5719391976346,16.7878602295256,16.5239567461032,16.5899326169588,94868.0164252836,0.0,1.0
2011-11-29,27.94,28.104,27.85,27.87,41400,16.7578711973185,16.8562352229577,16.7038909393458,16.7158865522286,69025.2351495034,0.0,1.0
2011-11-30,29.31,29.4255,28.96,29.29,32200,17.5795706797926,17.648845344191,17.369647454343,17.5675750669098,53686.2940051693,0.0,1.0
2011-12-01,28.69,28.92,28.68,28.92,36200,17.2077066804248,17.3456562285773,17.2017088739833,17.3456562285773,60355.3988505318,0.0,1.0
2011-12-02,28.76,29.17,28.752,29.17,8000,17.2496913255147,17.4956013896128,17.2448930803615,17.4956013896128,13338.2096907253,0.0,1.0
2011-12-05,28.94,29.2555,28.8145,29.19,8000,17.3576518414602,17.5468826346869,17.2823793706204,17.5075970024956,13338.2096907253,0.0,1.0
2011-12-06,28.99,29.1425,28.7845,28.97,8200,17.3876408736673,17.4791074218989,17.2643859512961,17.3756452607844,13671.6649329934,0.0,1.0
2011-12-07,28.794,28.83,28.49,28.65,29600,17.2700838674155,17.2916759706046,17.0877505515964,17.1837154546591,49351.3758556836,0.0,1.0
2011-12-08,28.17,28.61,28.1016,28.6,15800,16.8958207454711,17.1597242288934,16.8547957494118,17.153726422452,26342.9641391825,0.0,1.0
2011-12-09,29.01,29.0248,28.68,28.68,7400,17.3996364865501,17.4085132400834,17.2017088739833,17.2017088739833,12337.8439639209,0.0,1.0
2011-12-12,28.11,28.36,28.0,28.35,16000,16.8598339068226,17.009779067858,16.793858035967,17.0037812614166,26676.4193814506,0.0,1.0
2011-12-13,27.97,28.7,27.97,28.51,18700,16.7758646166427,17.2137044868662,16.7758646166427,17.0997461644793,31178.0651520705,0.0,1.0
2011-12-14,27.72,27.96,27.63,27.91,6800,16.6259194556073,16.7698668102013,16.5719391976346,16.7398777779942,11337.4782371165,0.0,1.0
2011-12-15,27.8801,28.1,27.88,28.1,31800,16.7219443367344,16.8538361003812,16.72188435867,16.8538361003812,53019.3835206331,0.0,1.0
2011-12-16,27.99,28.21,27.86,28.06,27200,16.7878602295256,16.9198119712368,16.7098887457872,16.8298448746155,45349.912948466,0.0,1.0
2011-12-19,27.54,28.12,27.5,28.0,28200,16.5179589396618,16.865831713264,16.4939677138962,16.793858035967,47017.1891598068,0.0,1.0
2011-12-20,26.889,26.889,26.79,26.81,6400,16.9759874263671,16.9759874263671,16.9134851854801,16.9261119008108,10137.236537576,1.41466,1.0
2011-12-21,26.6624,26.664,26.41,26.66,18300,16.8329267416702,16.8339368788966,16.6735775941967,16.8314115358305,28986.1607246315,0.0,1.0
2011-12-22,26.85,27.026,26.74,26.74,29900,16.9513653314722,17.0624804263824,16.8819183971533,16.8819183971533,47359.9019489881,0.0,1.0
2011-12-23,26.9032,26.958,26.7871,26.91,18400,16.9849523942519,17.019549594258,16.9116543117571,16.9892454774643,29144.5550455311,0.0,1.0
2011-12-27,26.82,26.93,26.78,26.79,25500,16.9324252584761,17.001872192795,16.9071718278147,16.9134851854801,40390.5518294047,0.0,1.0
2011-12-28,26.77,27.16,26.76,27.15,10600,16.9008584701494,17.1470794190981,16.894545112484,17.1407660614328,16789.7980153603,0.0,1.0
2011-12-29,27.16,27.18,26.93,26.94,32000,17.1470794190981,17.1597061344288,17.001872192795,17.0081855504604,50686.1826878804,0.0,1.0
2011-12-30,27.56,27.78,27.38,27.46,29300,17.3996137257122,17.53850759435,17.2859732877359,17.3364801490587,46409.5360235905,0.0,1.0
2012-01-03,28.22,28.35,28.07,28.07,43100,17.8162953316255,17.8983689812751,17.7215949666452,17.7215949666452,68267.9523077389,0.0,1.0
2012-01-04,28.03,28.15,27.78,27.93,52400,17.6963415359838,17.772101827968,17.53850759435,17.6332079593303,82998.6241514041,0.0,1.0
2012-01-05,27.767,27.806,27.565,27.79,22500,17.530300229385,17.5549223242799,17.4027704045449,17.5448209520153,35638.7222024159,0.0,1.0
2012-01-06,27.42,27.579,27.3935,27.49,101500,17.3112267183973,17.4116091052764,17.2944963205841,17.3554202220548,160770.23571312,0.0,1.0
2012-01-09,27.71,27.72,27.449,27.53,35400,17.4943140906925,17.5006274483579,17.3295354556268,17.3806736527162,56071.5895984677,0.0,1.0
2012-01-10,27.87,28.07,27.84,27.85,17900,17.5953278133382,17.7215949666452,17.5763877403421,17.5827010980075,28352.583441033,0.0,1.0
2012-01-11,27.88,27.93,27.69,27.69,11300,17.6016411710035,17.6332079593303,17.4816873753618,17.4816873753618,17898.5582616578,0.0,1.0
2012-01-12,27.84,27.89,27.6016,27.7,34900,17.5763877403421,17.6079545286689,17.4258772936001,17.4880007330272,55279.6179939695,0.0,1.0
2012-01-13,27.574,27.58,27.38,27.49,7700,17.4084524264437,17.4122404410429,17.2859732877359,17.3554202220548,12196.3627092712,0.0,1.0
2012-01-17,27.968,28.04,27.83,28.02,26200,17.6571987184586,17.7026548936492,17.5700743826768,17.6900281783185,41499.3120757021,0.0,1.0
2012-01-18,28.62,28.63,28.23,28.23,31400,18.0688296382396,18.075142995905,17.8226086892909,17.8226086892909,49735.8167624826,0.0,1.0
2012-01-19,28.55,28.58,28.465,28.54,11700,18.0246361345822,18.0435762075782,17.9709725944267,18.0183227769168,18532.1355452562,0.0,1.0
2012-01-20,28.69,28.75,28.55,28.67,14700,18.1130231418971,18.1509032878892,18.0246361345822,18.1003964265664,23283.965172245,0.0,1.0
2012-01-23,29.0088,29.233,28.8691,29.03,17900,18.3142929842685,18.4558384631258,18.2260953776836,18.3276773025191,28352.5834410331,0.0,1.0
2012-01-24,28.8386,28.864,28.48,28.59,15900,18.2068396368042,18.2228755652742,17.9804426309247,18.0498895652436,25184.6970230406,0.0,1.0
2012-01-25,29.26,29.26,28.534,28.63,19300,18.4728845288222,18.4728845288222,18.0145347623176,18.075142995905,30570.1039336278,0.0,1.0
2012-01-26,29.17,29.56,29.14,29.54,20600,18.416064309834,18.6622852587828,18.397124236838,18.6496585434521,32629.230105323,0.0,1.0
2012-01-27,29.55,29.5865,29.44,29.46,16000,18.6559719011174,18.679015656596,18.5865249667986,18.5991516821293,25343.0913439402,0.0,1.0
2012-01-30,29.46,29.606,29.31,29.41,12800,18.5991516821293,18.6913267040434,18.504451317149,18.5675848938025,20274.4730751521,0.0,1.0
2012-01-31,29.535,29.7862,29.43,29.7862,13300,18.6465018646194,18.8050934091731,18.5802116091332,18.8050934091731,21066.4446796503,0.0,1.0
2012-02-01,30.06,30.23,30.01,30.01,42100,18.9779531420504,19.0852802223614,18.9463863537237,18.9463863537237,66684.0090987426,0.0,1.0
2012-02-02,29.96,30.1028,29.9507,29.98,13200,18.9148195653969,19.0049743128581,18.9089481427681,18.9274462807276,20908.0503587506,0.0,1.0
2012-02-03,30.36,30.37,30.16,30.16,22200,19.167353872011,19.1736672296764,19.041086718704,19.041086718704,35163.539239717,0.0,1.0
2012-02-06,30.22,30.22,29.99,30.11,26300,19.0789668646961,19.0789668646961,18.933759638393,19.0095199303772,41657.7063966016,0.0,1.0
2012-02-07,30.2499,30.2599,29.94,30.01,31600,19.0978438041155,19.1041571617808,18.9021928500662,18.9463863537237,50052.6054042817,0.0,1.0
2012-02-08,30.242,30.37,30.06,30.37,9500,19.0928562515598,19.1736672296764,18.9779531420504,19.1736672296764,15047.4604854645,0.0,1.0
2012-02-09,30.3672,30.52,30.2065,30.43,34700,19.1718994895301,19.2683675946567,19.0704438318478,19.2115473756685,54962.8293521701,0.0,1.0
2012-02-10,30.23,30.28,30.08,30.23,33500,19.0852802223614,19.1168470106882,18.9905798573811,19.0852802223614,53062.0975013748,0.0,1.0
2012-02-13,30.44,30.5299,30.2925,30.47,14200,19.2178607333338,19.2746178187454,19.1247387077699,19.2368008063299,22491.9935677469,0.0,1.0
2012-02-14,30.28,30.34,30.05,30.19,34200,19.1168470106882,19.1547271566803,18.9716397843851,19.0600267917,54170.857747672,0.0,1.0
2012-02-15,29.8245,30.091,29.81,29.98,9000,18.8292735690314,18.997524550813,18.8201192004166,18.9274462807276,14255.4888809663,0.0,1.0
2012-02-16,30.09,30.13,29.76,29.76,49000,18.9968932150465,19.0221466457079,18.7885524120898,18.7885524120898,77613.2172408167,0.0,1.0
2012-02-17,29.92,29.9799,29.82,29.97,30100,18.8895661347355,18.927383147151,18.826432558082,18.9211329230623,47676.6905907874,0.0,1.0
2012-02-21,30.21,30.35,30.14,30.35,40600,19.0726535070307,19.1610405143457,19.0284600033733,19.1610405143457,64308.0942852482,0.0,1.0
2012-02-22,29.95,29.98,29.78,29.92,9900,18.9085062077315,18.9274462807276,18.8011791274205,18.8895661347355,15681.037769063,0.0,1.0
2012-02-23,30.25,30.25,29.88,30.0732,17400,19.0979069376921,19.0979069376921,18.8643127040741,18.9862867741687,27560.611836535,0.0,1.0
2012-02-24,30.16,30.2262,30.085,30.1805,6600,19.041086718704,19.0828811464486,18.9937365362138,19.0540291019179,10454.0251793753,0.0,1.0
2012-02-27,30.24,30.2935,29.86,29.88,7400,19.0915935800268,19.1253700435364,18.8516859887434,18.8643127040741,11721.1797465723,0.0,1.0
2012-02-28,30.13,30.16,29.94,30.08,9500,19.0221466457079,19.041086718704,18.9021928500662,18.9905798573811,15047.4604854645,0.0,1.0
2012-02-29,29.99,30.54,29.93,30.54,9900,18.933759638393,19.2809943099874,18.8958794924008,19.2809943099874,15681.0377690629,0.0,1.0
2012-03-01,30.41,30.57,30.31,30.31,55000,19.1989206603378,19.2999343829834,19.1357870836842,19.1357870836842,87116.8764947942,0.0,1.0
2012-03-02,30.36,30.55,30.2725,30.52,7300,19.167353872011,19.2873076676527,19.1121119924392,19.2683675946567,11562.7854256727,0.0,1.0
2012-03-05,30.244,30.46,30.2101,30.45,16800,19.0941189230929,19.2304874486645,19.0727166406074,19.2241740909992,26610.2459111372,0.0,1.0
2012-03-06,29.9101,30.03,29.84,30.03,37100,18.8833159106468,18.9590130690544,18.8390592734127,18.9590130690544,58764.2930537612,0.0,1.0
2012-03-07,30.53,30.62,30.28,30.28,185000,19.274680952322,19.3315011713102,19.1168470106882,19.1168470106882,293029.493664308,0.0,1.0
2012-03-08,30.85,30.96,30.6805,30.75,48300,19.4767083976133,19.5461553319322,19.3696969851856,19.4135748209598,76504.4569945193,0.0,1.0
2012-03-09,31.07,31.23,30.94,30.96,53000,19.6156022662511,19.7166159888967,19.5335286166015,19.5461553319322,83948.9900768016,0.0,1.0
2012-03-12,31.18,31.19,30.95,31.1,22900,19.6850492005699,19.6913625582353,19.5398419742668,19.6345423392471,36272.2994860144,0.0,1.0
2012-03-13,31.58,31.61,31.2607,31.4399,20900,19.937583507184,19.9565235801801,19.7359979969293,19.8491333662925,33104.4130680219,0.0,1.0
2012-03-14,31.12,31.45,31.06,31.38,54000,19.6471690545778,19.8555098575345,19.6092889085857,19.811316353877,85532.9332857981,0.0,1.0
2012-03-15,31.85,31.9499,31.5,31.66,59200,20.1080441641486,20.1711146072254,19.8870766458612,19.9880903685069,93769.4379725784,0.0,1.0
2012-03-16,31.8099,31.9,31.7,31.82,17700,20.0827275999105,20.1396109524753,20.0133437991683,20.0891040911525,28035.7947992338,0.0,1.0
2012-03-19,31.77,31.89,31.5318,31.57,39000,20.0575373028258,20.13329759481,19.907153123237,19.9312701495187,61773.785150854,0.0,1.0
2012-03-20,31.37,31.47,31.26,31.29,40600,19.8050029962116,19.8681365728652,19.7355560618928,19.7544961348888,64308.0942852483,0.0,1.0
2012-03-21,31.46,31.46,31.19,31.37,19000,19.8618232151998,19.8618232151998,19.6913625582353,19.8050029962116,30094.920970929,0.0,1.0
2012-03-22,30.91,30.9882,30.66,30.79,26000,19.5145885436054,19.5639590005485,19.3567546019716,19.4388282516212,41182.5234339028,0.0,1.0
2012-03-23,31.14,31.16,30.7,30.79,23800,19.6597957699085,19.6724224852392,19.382008032633,19.4388282516212,37697.848374111,0.0,1.0
2012-03-26,31.69,31.69,31.38,31.53,51700,20.0070304415029,20.0070304415029,19.811316353877,19.9060167188573,81889.8639051067,0.0,1.0
2012-03-27,31.52,31.69,31.48,31.63,14500,19.8997033611919,20.0070304415029,19.8744499305305,19.9691502955108,22967.1765304458,0.0,1.0
2012-03-28,31.1307,31.38,31.08,31.38,21500,19.6539243472797,19.811316353877,19.6219156239164,19.811316353877,34054.7789934197,0.0,1.0
2012-03-29,31.3,31.3,31.11,31.13,9500,19.7608094925542,19.7608094925542,19.6408556969125,19.6534824122432,15047.4604854644,0.0,1.0
2012-03-30,31.66,31.7,31.5901,31.7,26300,19.9880903685069,20.0133437991683,19.9439599984261,20.0133437991683,41657.7063966016,0.0,1.0
2012-04-02,31.72,31.83,31.36,31.54,34700,20.025970514499,20.0954174488179,19.7986896385463,19.9123300765226,54962.8293521702,0.0,1.0
2012-04-03,31.28,31.5299,31.1016,31.4,31500,19.7481827772235,19.9059535852806,19.6355524764736,19.8239430692077,49894.2110833821,0.0,1.0
2012-04-04,30.99,31.04,30.8748,31.04,11600,19.5650954049282,19.596662193255,19.4923655246234,19.596662193255,18373.7412243566,0.0,1.0
2012-04-05,30.9849,31.09,30.78,30.9,59900,19.5618755925189,19.6282289815818,19.4325148939558,19.5082751859401,94878.198218876,0.0,1.0
2012-04-09,30.86,30.999,30.74,30.83,24400,19.4830217552786,19.5707774268271,19.4072614632944,19.4640816822826,38648.2142995088,0.0,1.0
2012-04-10,30.75,31.2,30.7,31.15,35600,19.4135748209598,19.6976759159006,19.382008032633,19.6661091275739,56388.3782402667,0.0,1.0
2012-04-11,31.01,31.2,30.96,31.17,18300,19.5777221202589,19.6976759159006,19.5461553319322,19.6787358429046,28986.1607246316,0.0,1.0
2012-04-12,31.62,31.656,31.33,31.33,10500,19.9628369378455,19.9855650254407,19.7797495655502,19.7797495655502,16631.4036944607,0.0,1.0
2012-04-13,31.25,31.62,31.23,31.62,59100,19.7292427042274,19.9628369378455,19.7166159888967,19.9628369378455,93611.043651679,0.0,1.0
2012-04-16,31.19,31.32,31.08,31.27,25600,19.6913625582353,19.7734362078849,19.6219156239164,19.7418694195581,40548.9461503042,0.0,1.0
2012-04-17,31.5501,31.6295,31.26,31.32,28900,19.9187065677646,19.9688346276275,19.7355560618928,19.7734362078849,45775.958739992,0.0,1.0
2012-04-18,31.46,31.61,31.42,31.48,191000,19.8618232151998,19.9565235801801,19.8365697845384,19.8744499305305,302533.152918286,0.0,1.0
2012-04-19,31.36,31.63,31.28,31.36,9900,19.7986896385463,19.9691502955108,19.7481827772235,19.7986896385463,15681.037769063,0.0,1.0
2012-04-20,31.39,31.55,31.28,31.28,43300,19.8176297115423,19.918643434188,19.7481827772235,19.7481827772235,68584.7409495382,0.0,1.0
2012-04-23,31.22,31.22,31.04,31.11,17800,19.7103026312313,19.7103026312313,19.596662193255,19.6408556969125,28194.1891201335,0.0,1.0
2012-04-24,31.48,31.58,31.35,31.48,25800,19.8744499305305,19.937583507184,19.7923762808809,19.8744499305305,40865.7347921035,0.0,1.0
2012-04-25,31.83,31.83,31.61,31.64,32800,20.0954174488179,20.0954174488179,19.9565235801801,19.9754636531762,51953.3372550772,0.0,1.0
2012-04-26,31.66,31.67,31.33,31.55,14500,19.9880903685069,19.9944037261722,19.7797495655502,19.918643434188,22967.1765304457,0.0,1.0
2012-04-27,31.86,31.97,31.708,31.78,22500,20.1143575218139,20.1838044561328,20.0183944853006,20.0638506604911,35638.7222024159,0.0,1.0
2012-04-30,31.72,31.92,31.72,31.92,23000,20.025970514499,20.152237667806,20.025970514499,20.152237667806,36430.6938069139,0.0,1.0
2012-05-01,32.08,32.1468,31.82,31.83,17100,20.2532513904517,20.2954246196562,20.0891040911525,20.0954174488179,27085.428873836,0.0,1.0
2012-05-02,32.2,32.21,32.014,32.1632,8800,20.3290116824359,20.3353250401013,20.2115832298604,20.3057785262274,13938.7002391671,0.0,1.0
2012-05-03,31.36,31.54,31.26,31.53,68000,19.7986896385463,19.9123300765226,19.7355560618928,19.9060167188573,107708.138211746,0.0,1.0
2012-05-04,30.74,30.91,30.65,30.91,20300,19.4072614632944,19.5145885436054,19.3504412443062,19.5145885436054,32154.0471426241,0.0,1.0
2012-05-07,30.91,31.0,30.74,30.74,40000,19.5145885436054,19.5714087625936,19.4072614632944,19.4072614632944,63357.7283598504,0.0,1.0
2012-05-08,30.61,30.65,30.3,30.6,81500,19.3251878136448,19.3504412443062,19.1294737260189,19.3188744559795,129091.371533195,0.0,1.0
2012-05-09,30.64,30.71,30.41,30.45,9200,19.3441278866409,19.3883213902984,19.1989206603378,19.2241740909992,14572.2775227656,0.0,1.0
2012-05-10,30.76,31.01,30.76,30.98,24000,19.4198881786251,19.5777221202589,19.4198881786251,19.5587820472629,38014.6370159103,0.0,1.0
2012-05-11,30.51,30.7527,30.44,30.44,11000,19.2620542369913,19.4152794275294,19.2178607333338,19.2178607333338,17423.3752989589,0.0,1.0
2012-05-14,30.215,30.34,30.07,30.2,29200,19.0758101858634,19.1547271566803,18.9842664997158,19.0663401493654,46251.1417026908,0.0,1.0
2012-05-15,29.63,29.9595,29.6,29.83,26000,18.7064787624403,18.9145038975136,18.6875386894442,18.8327459157473,41182.5234339027,0.0,1.0
2012-05-16,29.35,29.6658,29.3,29.51,61600,18.5297047478104,18.7290805828822,18.4981379594836,18.630718470456,97570.9016741695,0.0,1.0
2012-05-17,29.02,29.37,29.02,29.34,86200,18.3213639448537,18.5423314631411,18.3213639448537,18.523391390145,136535.904615478,0.0,1.0
2012-05-18,28.758,29.22,28.66,29.22,55300,18.1559539740215,18.4476310981608,18.094083068901,18.4476310981608,87592.0594574931,0.0,1.0
2012-05-21,29.42,29.45,28.94,28.94,20700,18.5738982514679,18.5928383244639,18.2708570835309,18.2708570835309,32787.6244262225,0.0,1.0
2012-05-22,29.19,29.72,29.12,29.52,46300,18.4286910251647,18.7632989814284,18.3844975215073,18.6370318281214,73336.570576527,0.0,1.0
2012-05-23,28.92,28.94,28.48,28.71,43000,18.2582303682002,18.2708570835309,17.9804426309247,18.1256498572278,68109.5579868392,0.0,1.0
2012-05-24,28.78,28.9801,28.63,28.91,24300,18.1698433608853,18.296173647769,18.075142995905,18.2519170105349,38489.8199786091,0.0,1.0
2012-05-25,28.7,28.85,28.67,28.85,6200,18.1193364995625,18.2140368645427,18.1003964265664,18.2140368645427,9820.44789577678,0.0,1.0
2012-05-29,28.9948,29.094,28.77,28.95,14300,18.3054542835371,18.3680827915774,18.1635300032199,18.2771704411963,22650.3878886465,0.0,1.0
2012-05-30,28.582,28.74,28.49,28.7,19600,18.0448388791113,18.1445899302239,17.98675598859,18.1193364995625,31045.2868963267,0.0,1.0
2012-05-31,28.77,28.87,28.49,28.87,19500,18.1635300032199,18.2266635798734,17.98675598859,18.2266635798734,30886.8925754271,0.0,1.0
2012-06-01,27.97,28.25,27.96,28.21,43500,17.6584613899917,17.8352354046216,17.6521480323263,17.8099819739602,68901.5295913373,0.0,1.0
2012-06-04,28.1,28.27,27.86,28.1,88000,17.7405350396413,17.8478621199523,17.5890144556728,17.7405350396413,139387.002391671,0.0,1.0
2012-06-05,28.29,28.31,27.97,28.1,74100,17.860488835283,17.8731155506137,17.6584613899917,17.7405350396413,117370.191786623,0.0,1.0
2012-06-06,29.29,29.29,28.82,28.9,39200,18.4918246018183,18.4918246018183,18.1950967915467,18.2456036528695,62090.5737926532,0.0,1.0
2012-06-07,29.06,29.4193,29.04,29.4193,14600,18.3466173755151,18.5734563164313,18.3339906601844,18.5734563164313,23125.5708513455,0.0,1.0
2012-06-08,28.97,28.97,28.656,28.76,11800,18.289797156527,18.289797156527,18.0915577258349,18.1572166455546,18690.5298661558,0.0,1.0
2012-06-11,28.6,29.26,28.6,29.26,19200,18.0562029229089,18.4728845288222,18.0562029229089,18.4728845288222,30411.7096127282,0.0,1.0
2012-06-12,28.98,29.08,28.72,28.86,53700,18.2961105141923,18.3592440908459,18.1319632148932,18.2203502222081,85057.7503230993,0.0,1.0
2012-06-13,28.33,28.7,28.2601,28.6,26500,17.8857422659444,18.1193364995625,17.8416118958636,18.0562029229089,41974.4950384009,0.0,1.0
2012-06-14,29.0,29.0695,28.72,28.72,36400,18.308737229523,18.3526150652972,18.1319632148932,18.1319632148932,57655.532807464,0.0,1.0
2012-06-15,29.6,29.6303,29.32,29.32,22800,18.6875386894442,18.7066681631702,18.5107646748143,18.5107646748143,36113.9051651147,0.0,1.0
2012-06-18,29.732,29.7972,29.49,29.49,20200,18.7708750106269,18.812038102605,18.6180917551253,18.6180917551253,31995.6528217244,0.0,1.0
2012-06-19,30.26,30.39,30.16,30.21,18600,19.1042202953575,19.1862939450071,19.041086718704,19.0726535070307,29461.3436873304,0.0,1.0
2012-06-20,29.71,29.8648,29.53,29.86,23100,18.7569856237631,18.8547164004227,18.6433451857867,18.8516859887434,36589.0881278136,0.0,1.0
2012-06-21,28.3,29.03,28.3,29.03,58600,18.2594810443537,18.7304853257098,18.2594810443537,18.7304853257098,90822.9536190906,0.621981,1.0
2012-06-22,28.65,28.69,28.46,28.46,15000,18.4853050148669,18.5111134686399,18.3627148594455,18.3627148594455,23248.1963188799,0.0,1.0
2012-06-25,28.41,28.51,28.307,28.51,18600,18.3304542922293,18.3949754266616,18.263997523764,18.3949754266616,28827.763435411,0.0,1.0
2012-06-26,28.456,28.6059,28.2795,28.5,15700,18.3601340140682,18.4568511945823,18.2462542117951,18.3885233132184,24333.1121470942,0.0,1.0
2012-06-27,28.6635,28.71,28.42,28.42,13700,18.4940153680153,18.5240176955263,18.3369064056725,18.3369064056725,21233.3526379102,0.0,1.0
2012-06-28,28.5708,28.5708,28.27,28.46,19500,18.4342042763965,18.4342042763965,18.240124704024,18.3627148594455,30222.6552145438,0.0,1.0
2012-06-29,28.99,29.07,28.93,28.98,67000,18.7046768719369,18.7562937794828,18.6659641912775,18.6982247584937,103841.943557663,0.0,1.0
2012-07-02,29.38,29.4488,29.23,29.32,29300,18.956309296223,19.0006998367125,18.8595275945745,18.9175966155636,45411.4768095454,0.0,1.0
2012-07-03,29.35,29.5895,29.24,29.33,103400,18.9369529558933,19.0914810728588,18.8659797080178,18.9240487290069,160257.566624812,0.0,1.0
2012-07-05,29.73,29.82,29.56,29.56,17600,19.1821332667363,19.2402022877254,19.0724473382013,19.0724473382013,27277.8836808189,0.0,1.0
2012-07-06,29.47,29.47,29.1801,29.42,13900,19.0143783172122,19.0143783172122,18.8273315484928,18.982117749996,21543.3285888286,0.0,1.0
2012-07-09,29.5,29.52,29.3199,29.39,199700,19.0337346575419,19.0466388844283,18.9175320944292,18.9627614096663,309510.986992019,0.0,1.0
2012-07-10,29.1296,29.51,29.04,29.44,25500,18.7947483756045,19.0401867709851,18.7369374391531,18.9950219768825,39521.9337420956,0.0,1.0
2012-07-11,29.42,29.5741,29.36,29.38,6400,18.982117749996,19.0815448181562,18.9434050693366,18.956309296223,9919.23042938872,0.0,1.0
2012-07-12,29.48,29.49,29.24,29.35,16100,19.0208304306554,19.0272825440986,18.8659797080178,18.9369529558933,24953.064048931,0.0,1.0
2012-07-13,29.74,29.74,29.5301,29.5301,13100,19.1885853801795,19.1885853801795,19.053155519006,19.053155519006,20303.424785155,0.0,1.0
2012-07-16,29.21,29.37,29.13,29.37,37600,18.8466233676881,18.9498571827798,18.7950064601422,18.9498571827798,58275.4787726586,0.0,1.0
2012-07-17,29.24,29.2965,28.82,29.15,29900,18.8659797080178,18.902434148972,18.5949909434019,18.8079106870287,46341.4046623004,0.0,1.0
2012-07-18,29.518,29.5875,29.25,29.25,18100,19.0453484617397,19.0901906501702,18.872431821461,18.872431821461,28052.823558115,0.0,1.0
2012-07-19,29.593,29.638,29.496,29.5985,6100,19.0937393125639,19.1227738230585,19.0311538121646,19.0972879749577,9454.26650301115,0.0,1.0
2012-07-20,29.19,29.27,29.1072,29.24,22600,18.8337191408016,18.8853360483475,18.7802956414916,18.8659797080178,35027.2824537789,0.0,1.0
2012-07-23,28.94,28.94,28.7,28.88,18000,18.6724163047207,18.6724163047207,18.5175655820831,18.6337036240613,27897.8355826558,0.0,1.0
2012-07-24,28.6876,28.7785,28.56,28.7785,17800,18.5095649614135,18.5682146726125,18.4272359938778,18.5682146726125,27587.8596317374,0.0,1.0
2012-07-25,28.95,29.0965,28.81,28.81,9000,18.678868418164,18.7733918801074,18.5885388299587,18.5885388299587,13948.9177913279,0.0,1.0
2012-07-26,29.7192,29.817,29.58,29.61,23900,19.1751649842176,19.2382666536924,19.0853515650877,19.1047079054174,37042.1261347484,0.0,1.0
2012-07-27,30.1865,30.1865,29.7401,29.7401,5000,19.4766722454199,19.4766722454199,19.1886499013139,19.1886499013139,7749.39877295995,0.0,1.0
2012-07-30,30.11,30.23,30.04,30.21,8800,19.4273135775792,19.504738938898,19.3821487834765,19.4918347120115,13638.9418404095,0.0,1.0
2012-07-31,30.34,30.45,30.25,30.28,12600,19.5757121867736,19.6466854346491,19.5176431657845,19.5369995061142,19528.484907859,0.0,1.0
2012-08-01,30.25,30.538,30.25,30.29,30600,19.5176431657845,19.7034640329496,19.5176431657845,19.5434516195574,47426.3204905147,0.0,1.0
2012-08-02,30.28,30.56,30.21,30.29,79200,19.5369995061142,19.7176586825247,19.4918347120115,19.5434516195574,122750.476563685,0.0,1.0
2012-08-03,31.0,31.06,30.61,30.73,80200,20.001551674027,20.0402643546864,19.7499192497409,19.8273446110597,124300.356318278,0.0,1.0
2012-08-06,31.08,31.1535,31.05,31.13,12100,20.0531685815729,20.1005916153807,20.0338122412432,20.0854291487891,18753.5450305631,0.0,1.0
2012-08-07,31.16,31.34,31.14,31.25,210000,20.1047854891188,20.220923531097,20.0918812622323,20.1628545101079,325474.748464317,0.0,1.0
2012-08-08,30.96,31.0,30.845,30.9,4500,19.9757432202541,20.001551674027,19.9015439156569,19.9370305395947,6974.45889566395,0.0,1.0
2012-08-09,30.65,30.842,30.59,30.62,91400,19.7757277035138,19.8996082816239,19.7370150228544,19.7563713631841,141659.009569708,0.0,1.0
2012-08-10,30.76,30.81,30.58,30.6,95100,19.8467009513894,19.8789615186056,19.7305629094112,19.7434671362977,147393.564661698,0.0,1.0
2012-08-13,30.86,30.93,30.77,30.9,24400,19.9112220858218,19.9563868799244,19.8531530648326,19.9370305395947,37817.0660120444,0.0,1.0
2012-08-14,30.82,31.03,30.81,31.03,14400,19.8854136320488,20.0209080143567,19.8789615186056,20.0209080143567,22318.2684661247,0.0,1.0
2012-08-15,31.17,31.18,30.93,30.93,25900,20.111237602562,20.1176897160053,19.9563868799244,19.9563868799244,40141.8856439326,0.0,1.0
2012-08-16,31.18,31.18,30.914,31.03,38400,20.1176897160053,20.1176897160053,19.9460634984152,20.0209080143567,59515.3825763322,0.0,1.0
2012-08-17,31.09,31.19,31.01,31.18,28800,20.0596206950162,20.1241418294485,20.0080037874703,20.1176897160053,44636.5369322492,0.0,1.0
2012-08-20,31.3334,31.4,31.21,31.3,17600,20.2166651362245,20.2596362117564,20.137046056335,20.1951150773241,27277.883680819,0.0,1.0
2012-08-21,31.58,31.8767,31.5228,31.74,11100,20.3757742537346,20.5672084595954,20.3388681648393,20.4790080688264,17203.6652759711,0.0,1.0
2012-08-22,31.51,31.51,31.2101,31.32,12000,20.330609459632,20.330609459632,20.1371105774694,20.2080193042105,18598.5570551039,0.0,1.0
2012-08-23,31.43,31.4408,31.29,31.4408,60200,20.2789925520861,20.2859608346048,20.1886629638808,20.2859608346048,93302.7612264378,0.0,1.0
2012-08-24,31.12,31.1799,30.85,30.96,20300,20.0789770353459,20.1176251948708,19.9047699723785,19.9757432202541,31462.5590182173,0.0,1.0
2012-08-27,30.9833,31.0699,30.91,31.01,11900,19.9907766445768,20.0466519469953,19.9434826530379,20.0080037874703,18443.5690796447,0.0,1.0
2012-08-28,30.8701,30.97,30.86,30.87,6600,19.9177387203994,19.9821953336973,19.9112220858218,19.917674199265,10229.2063803071,0.0,1.0
2012-08-29,30.686,30.87,30.686,30.84,23300,19.7989553119095,19.917674199265,19.7989553119095,19.8983178589353,36112.1982819933,0.0,1.0
2012-08-30,30.55,30.76,30.55,30.688,9300,19.7112065690815,19.8467009513894,19.7112065690815,19.8002457345981,14413.8817177055,0.0,1.0
2012-08-31,31.04,31.2399,30.8968,31.13,18300,20.0273601278,20.1563378755302,19.9349658632929,20.0854291487891,28362.7995090334,0.0,1.0
2012-09-04,30.69,30.8106,30.57,30.79,105600,19.8015361572868,19.8793486454122,19.724110795968,19.8660572917191,163667.302084914,0.0,1.0
2012-09-05,30.68,30.88,30.59,30.88,83800,19.7950840438435,19.9241263127082,19.7370150228544,19.9241263127082,129879.923434809,0.0,1.0
2012-09-06,31.39,31.45,30.96,30.96,114400,20.2531840983132,20.2918967789726,19.9757432202541,19.9757432202541,177306.243925323,0.0,1.0
2012-09-07,31.85,31.87,31.564,31.65,48000,20.549981316702,20.5628855435884,20.3654508722255,20.4209390478373,74394.2282204153,0.0,1.0
2012-09-10,31.7712,32.01,31.7712,31.88,23000,20.4991386627693,20.6532151317937,20.4991386627693,20.5693376570317,35647.2343556157,0.0,1.0
2012-09-11,32.49,32.564,32.2,32.2,19500,20.962916577069,21.0106622165489,20.7758052872152,20.7758052872152,30222.6552145438,0.0,1.0
2012-09-12,32.83,32.92,32.75,32.91,9000,21.182288434139,21.2403574551281,21.1306715265931,21.2339053416848,13948.9177913279,0.0,1.0
2012-09-13,33.51,33.639,32.77,32.77,32000,21.6210321482789,21.7042644116966,21.1435757534796,21.1435757534796,49596.1521469436,0.0,1.0
2012-09-14,33.462,33.659,33.34,33.365,62700,21.5900620037514,21.7171686385831,21.5113462197439,21.527476503352,97177.4606129176,0.0,1.0
2012-09-17,33.34,33.57,33.3,33.56,25700,21.5113462197439,21.6597448289383,21.485537765971,21.6532927154951,39831.9096930141,0.0,1.0
2012-09-18,33.27,33.36,33.19,33.25,7000,21.4661814256413,21.5242504466304,21.4145645180954,21.4532771987548,10849.1582821439,0.0,1.0
2012-09-19,33.26,33.36,33.21,33.3,50400,21.459729312198,21.5242504466304,21.4274687449819,21.485537765971,78113.9396314364,0.0,1.0
2012-09-20,33.5,33.51,33.3,33.31,15500,21.6145800348357,21.6210321482789,21.485537765971,21.4919898794142,24023.1361961758,0.0,1.0
2012-09-21,33.5,33.72,33.4181,33.7,19300,21.6145800348357,21.7565265305868,21.5617372257356,21.7436223037004,29912.6792636253,0.0,1.0
2012-09-24,33.16,33.2,32.95,33.12,25100,21.3952081777657,21.4210166315386,21.2597137954578,21.3693997239928,38901.9818402589,0.0,1.0
2012-09-25,33.17,33.55,33.02,33.45,56000,21.4016602912089,21.6468406020518,21.3048785895604,21.5823194676195,86793.2662571515,0.0,1.0
2012-09-26,33.06,33.13,32.9,32.9,24200,21.3306870433334,21.375851837436,21.2274532282416,21.2274532282416,37507.090061126,0.0,1.0
2012-09-27,33.54,33.634,33.3101,33.3322,5500,21.6403884886086,21.701038354975,21.4920544005486,21.5063135712582,8524.33865025594,0.0,1.0
2012-09-28,33.6044,33.81,33.47,33.69,82100,21.681940099183,21.8145955515759,21.595223694506,21.7371701902571,127245.127852002,0.0,1.0
2012-10-01,33.87,34.1,33.8125,33.92,153700,21.8533082322354,22.0017068414297,21.8162085799368,21.8855687994515,238216.518280788,0.0,1.0
2012-10-02,34.19,34.51,34.06,34.4,126200,22.0597758624189,22.2662434926024,21.9758983876568,22.1952702447268,195594.825029509,0.0,1.0
2012-10-03,34.01,34.22,33.93,34.21,97600,21.9436378204406,22.0791322027486,21.8920209128948,22.0726800893053,151268.264048178,0.0,1.0
2012-10-04,34.0,34.09,33.81,33.97,20900,21.9371857069974,21.9952547279865,21.8145955515759,21.9178293666677,32392.4868709725,0.0,1.0
2012-10-05,34.02,34.45,33.842,34.22,33600,21.9500899338839,22.227530811943,21.8352423145943,22.0791322027486,52075.9597542907,0.0,1.0
2012-10-08,34.16,34.35,34.03,34.28,79000,22.0404195220892,22.1630096775106,21.9565420473271,22.117844883408,122440.500612767,0.0,1.0
2012-10-09,33.73,34.07,33.67,34.03,65600,21.7629786440301,21.9823505011,21.7242659633707,21.9565420473271,101672.111901234,0.0,1.0
2012-10-10,33.71,33.84,33.57,33.81,63200,21.7500744171436,21.8339518919057,21.6597448289383,21.8145955515759,97952.4004902136,0.0,1.0
2012-10-11,33.62,33.99,33.6001,33.82,27000,21.6920053961545,21.9307335935542,21.6791656904025,21.8210476650192,41846.7533739837,0.0,1.0
2012-10-12,33.71,33.898,33.5849,33.65,7000,21.7500744171436,21.8713741498764,21.6693584779687,21.7113617364842,10849.1582821439,0.0,1.0
2012-10-15,34.16,34.25,33.83,34.05,53300,22.0404195220892,22.0984885430783,21.8274997784624,21.9694462742136,82608.5909197528,0.0,1.0
2012-10-16,34.319,34.319,34.04,34.05,182600,22.1430081258366,22.1430081258366,21.9629941607703,21.9694462742136,283008.043188497,0.0,1.0
2012-10-17,34.76,34.84,34.53,34.53,153400,22.4275463286832,22.4791632362291,22.2791477194888,22.2791477194888,237751.554354411,0.0,1.0
2012-10-18,34.7436,34.9705,34.74,34.86,92400,22.4169648626363,22.5633633166633,22.4146421017968,22.4920674631156,143208.8893243,0.0,1.0
2012-10-19,34.41,34.9,34.24,34.9,10200,22.20172235817,22.5178759168885,22.092036429635,22.5178759168885,15808.7734968383,0.0,1.0
2012-10-22,34.6,34.6783,32.623,32.623,255600,22.3243125135915,22.374832561852,21.048729685864,21.048729685864,396149.265273712,0.0,1.0
2012-10-23,34.35,34.4864,34.13,34.14,9000,22.1630096775106,22.2510165048763,22.0210631817595,22.0275152952027,13948.9177913279,0.0,1.0
2012-10-24,34.51,34.76,34.48,34.6,86400,22.2662434926024,22.4275463286832,22.2468871522727,22.3243125135915,133909.610796748,0.0,1.0
2012-10-25,34.7396,35.05,34.56,35.05,31400,22.414384017259,22.614657618537,22.2985040598185,22.614657618537,48666.2242941885,0.0,1.0
2012-10-26,34.9299,34.969,34.71,34.84,20100,22.5371677360838,22.5623954996468,22.3952857614671,22.4791632362291,31152.5830672989,0.0,1.0
2012-10-31,34.44,34.44,34.0607,34.19,31200,22.2210786984997,22.2210786984997,21.9763500355978,22.0597758624189,48356.2483432701,0.0,1.0
2012-11-01,34.61,34.701,34.56,34.64,28700,22.3307646270347,22.3894788593681,22.2985040598185,22.3501209673644,44481.5489567901,0.0,1.0
2012-11-02,34.01,34.44,33.98,34.44,99200,21.9436378204406,22.2210786984997,21.9242814801109,22.2210786984997,153748.071655525,0.0,1.0
2012-11-05,33.96,34.1099,33.845,34.0,19800,21.9113772532245,22.0080944337386,21.8371779486273,21.9371857069974,30687.6191409213,0.0,1.0
2012-11-06,34.5,34.5299,34.32,34.47,20700,22.2597913791591,22.2790831983544,22.1436533371809,22.2404350388294,32082.5109200542,0.0,1.0
2012-11-07,34.14,34.4,33.9,34.4,103400,22.0275152952027,22.1952702447268,21.8726645725651,22.1952702447268,160257.566624811,0.0,1.0
2012-11-08,33.95,34.21,33.76,34.21,25200,21.9049251397812,22.0726800893053,21.7823349843598,22.0726800893053,39056.9698157182,0.0,1.0
2012-11-09,33.974,34.219,33.76,33.76,66600,21.920410212045,22.0784869914042,21.7823349843598,21.7823349843598,103221.991655826,0.0,1.0
2012-11-12,34.39,34.527,34.3,34.35,43700,22.1888181312835,22.2772120854559,22.1307491102944,22.1630096775106,67729.74527567,0.0,1.0
2012-11-13,34.34,34.55,34.19,34.29,40700,22.1565575640674,22.2920519463753,22.0597758624189,22.1242969968512,63080.1060118939,0.0,1.0
2012-11-14,33.67,34.09,33.58,33.97,45300,21.7242659633707,21.9952547279865,21.6661969423815,21.9178293666677,70209.5528830169,0.0,1.0
2012-11-15,33.97,34.0944,33.6,33.87,158600,21.9178293666677,21.9980936579015,21.679101169268,21.8533082322354,245810.929078289,0.0,1.0
2012-11-16,33.74,33.96,33.5,33.66,120500,21.7694307574733,21.9113772532245,21.6145800348357,21.7178138499274,186760.510428335,0.0,1.0
2012-11-19,34.26,34.319,33.93,33.93,35800,22.1049406565215,22.1430081258366,21.8920209128948,21.8920209128948,55485.6952143932,0.0,1.0
2012-11-20,34.29,34.34,34.02,34.34,43000,22.1242969968512,22.1565575640674,21.9500899338839,22.1565575640674,66644.8294474555,0.0,1.0
2012-11-21,34.0766,34.1488,33.95,34.08,16300,21.9866088959726,22.0331931550327,21.9049251397812,21.9888026145433,25263.0399998494,0.0,1.0
2012-11-23,35.0,35.0,34.54,34.55,13500,22.5823970513209,22.5823970513209,22.2855998329321,22.2920519463753,20923.3766869918,0.0,1.0
2012-11-26,34.8692,35.01,34.6662,34.81,28600,22.4980034074833,22.5888491647641,22.3670255045857,22.4598068958994,44326.5609813309,0.0,1.0
2012-11-27,34.66,34.81,34.488,34.81,16700,22.3630251942509,22.4598068958994,22.2520488430272,22.4598068958994,25882.9919016862,0.0,1.0
2012-11-28,34.75,34.9799,34.59,34.59,13700,22.42109421524,22.5694283033,22.3178604001482,22.3178604001482,21233.3526379102,0.0,1.0
2012-11-29,34.84,34.98,34.712,34.92,36500,22.4791632362291,22.5694928244344,22.3965761841557,22.530780143775,56570.6110426076,0.0,1.0
2012-11-30,34.84,35.03,34.71,34.83,52800,22.4791632362291,22.6017533916506,22.3952857614671,22.4727111227859,81833.651042457,0.0,1.0
2012-12-03,34.71,34.9,34.5694,34.9,209300,22.3952857614671,22.5178759168885,22.3045690464552,22.5178759168885,324389.832636102,0.0,1.0
2012-12-04,34.67,34.72,34.4801,34.72,55300,22.3694773076941,22.4017378749103,22.2469516734071,22.4017378749103,85708.350428937,0.0,1.0
2012-12-05,34.14,34.79,34.14,34.47,65600,22.0275152952027,22.4469026690129,22.0275152952027,22.2404350388294,101672.111901234,0.0,1.0
2012-12-06,35.18,35.29,34.93,34.93,144100,22.6985350932991,22.7695083411747,22.5372322572182,22.5372322572182,223337.672636705,0.0,1.0
2012-12-07,35.35,35.38,35.18,35.38,41300,22.8082210218341,22.8275773621638,22.6985350932991,22.8275773621638,64010.033864649,0.0,1.0
2012-12-10,35.24,35.6,35.21,35.46,152500,22.7372477739585,22.9695238579149,22.7178914336288,22.8791942697096,236356.662575278,0.0,1.0
2012-12-11,35.49,35.57,35.39,35.51,27500,22.8985506100393,22.9501675175852,22.834029475607,22.9114548369258,42621.6932512798,0.0,1.0
2012-12-12,35.2,35.41,35.06,35.28,24800,22.7114393201855,22.8469337024935,22.6211097319803,22.7630562277314,38437.0179138814,0.0,1.0
2012-12-13,34.86,35.15,34.77,35.12,307000,22.4920674631156,22.6791787529694,22.4339984421265,22.6598224126397,475813.08465974,0.0,1.0
2012-12-14,35.116,35.34,34.84,35.06,49800,22.6572415672624,22.8017689083908,22.4791632362291,22.6211097319803,77184.0117786809,0.0,1.0
2012-12-17,35.03,35.07,34.7701,34.98,62400,22.6017533916506,22.6275618454235,22.4340629632609,22.5694928244344,96712.4966865399,0.0,1.0
2012-12-18,34.249,34.26,33.942,34.23,74000,22.7083294015059,22.715622800537,22.5047772649103,22.6957317122703,111607.769783009,0.94618,1.0
2012-12-19,34.3,34.56,34.21,34.48,123900,22.7421442515592,22.9145336832037,22.6824709867592,22.8614907811593,186867.603731281,0.0,1.0
2012-12-20,34.93,34.94,34.706,34.91,21600,23.1598571051593,23.1664874679149,23.0113369794348,23.1465963796482,32577.4030717972,0.0,1.0
2012-12-21,34.31,34.3417,34.0812,34.25,30500,22.7487746143148,22.7697928642499,22.5970719144677,22.7089924377815,46000.4997078617,0.0,1.0
2012-12-24,34.0942,34.22,34.08,34.21,11100,22.6056913860499,22.6891013495148,22.596276270937,22.6824709867592,16741.1654674513,0.0,1.0
2012-12-26,33.92,34.05,33.6,34.05,35200,22.4901904668481,22.5763851826703,22.2780188586703,22.5763851826703,53089.1013021879,0.0,1.0
2012-12-27,34.11,34.12,33.73,33.99,15900,22.6161673592037,22.6227977219592,22.3642135744925,22.536603006137,23980.5883722951,0.0,1.0
2012-12-28,34.06,34.289,33.966,34.17,25000,22.5830155454259,22.7348508525281,22.5206901355237,22.655949535737,37705.3276293948,0.0,1.0
2012-12-31,34.58,34.9199,34.02,34.02,27200,22.9277944087148,23.1531604387762,22.5564940944037,22.5564940944037,41023.3964607816,0.0,1.0
2013-01-02,35.06,35.23,34.9001,35.14,65100,23.2460518209815,23.358767987826,23.1400323205202,23.299094723026,98184.6731469444,0.0,1.0
2013-01-03,34.55,34.86,34.494,34.85,23500,22.9079033204482,23.1134445658704,22.870773289017,23.1068142031149,35443.0079716311,0.0,1.0
2013-01-04,34.69,34.77,34.43,34.48,82700,23.0007283990259,23.0537713010704,22.8283389673815,22.8614907811593,124729.223798038,0.0,1.0
2013-01-07,34.84,35.0999,34.63,34.84,86600,23.1001838403593,23.2725069683762,22.9609462224926,23.1001838403593,130611.254908224,0.0,1.0
2013-01-08,34.919,34.93,34.65,34.9,38600,23.1525637061282,23.1598571051593,22.9742069480037,23.1399660168926,58217.0258597856,0.0,1.0
2013-01-09,35.21,35.3099,35.12,35.172,86100,23.3455072623149,23.4117445862429,23.2858339975149,23.3203118838438,129857.148355636,0.0,1.0
2013-01-10,35.67,35.69,35.37,35.59,103400,23.6505039490705,23.6637646745816,23.4515930664038,23.597461047026,155949.235075177,0.0,1.0
2013-01-11,35.37,35.54,35.34,35.54,55500,23.4515930664038,23.5643092332483,23.4317019781371,23.5643092332483,83705.8273372566,0.0,1.0
2013-01-14,35.76,35.7997,35.53,35.69,56000,23.7101772138705,23.7364997540101,23.5576788704927,23.6637646745816,84459.9338898445,0.0,1.0
2013-01-15,35.97,36.0,35.7101,35.86,49000,23.8494148317372,23.8693059200039,23.6770917037203,23.7764808414261,73902.4421536139,0.0,1.0
2013-01-16,35.96,36.01,35.7,35.7,66100,23.8427844689816,23.8759362827594,23.6703950373372,23.6703950373372,99692.8862521202,0.0,1.0
2013-01-17,36.39,36.41,36.21,36.21,59200,24.1278900674706,24.1411507929817,24.0085435378706,24.0085435378706,89286.2158264069,0.0,1.0
2013-01-18,35.93,35.93,35.66,35.85,29300,23.822893380715,23.822893380715,23.6438735863149,23.7698504786705,44190.6439816507,0.0,1.0
2013-01-22,36.25,36.26,36.09,36.19,20600,24.0350649888928,24.0416953516483,23.9289791848039,23.9952828123594,31069.1899666213,0.0,1.0
2013-01-23,36.23,36.38,36.1,36.38,25800,24.0218042633817,24.121259704715,23.9356095475594,24.121259704715,38911.8981135354,0.0,1.0
2013-01-24,36.03,36.2004,36.02,36.13,36600,23.8891970082705,24.0021783896252,23.882566645515,23.9555006358261,55200.5996494342,0.0,1.0
2013-01-25,36.17,36.32,36.0503,36.28,35400,23.9820220868483,24.0814775281817,23.9026566446643,24.0549560771595,53390.7439232232,0.0,1.0
2013-01-28,35.93,36.11,35.8,36.11,55300,23.822893380715,23.942239910315,23.7366986648927,23.942239910315,83404.1847162213,0.0,1.0
2013-01-29,36.18,36.2198,35.91,36.04,46800,23.9886524496039,24.015041293371,23.8096326552039,23.8958273710261,70584.3733222271,0.0,1.0
2013-01-30,36.43,36.48,36.23,36.33,78000,24.1544115184928,24.1875633322706,24.0218042633817,24.0881078909372,117640.622203712,0.0,1.0
2013-01-31,36.7,36.8899,36.61,36.61,222600,24.3334313128928,24.4593419016209,24.2737580480928,24.2737580480928,335728.237212132,0.0,1.0
2013-02-01,37.02,37.11,36.9101,37.03,180000,24.5456029210706,24.6052761858707,24.4727352343871,24.5522332838262,271478.358931643,0.0,1.0
2013-02-04,36.758,36.94,36.72,36.84,121100,24.3718874168751,24.4925600190262,24.3466920384039,24.4262563914706,182644.607036788,0.0,1.0
2013-02-05,36.65,36.73,36.41,36.5,48600,24.300279499115,24.3533224011595,24.1411507929817,24.2008240577817,73299.1569115437,0.0,1.0
2013-02-06,36.5,36.5,36.21,36.26,74900,24.2008240577817,24.2008240577817,24.0085435378706,24.0416953516483,112965.161577667,0.0,1.0
2013-02-07,35.72,35.97,35.49,35.97,107400,23.6836557628483,23.8494148317372,23.5311574194705,23.8494148317372,161982.08749588,0.0,1.0
2013-02-08,36.146,36.3355,36.09,36.09,154000,23.966109216235,24.0917545904528,23.9289791848039,23.9289791848039,232264.818197072,0.0,1.0
2013-02-11,36.09,36.16,35.9601,35.984,18700,23.9289791848039,23.9753917240928,23.8428507726092,23.858697339595,28203.5850667873,0.0,1.0
2013-02-12,36.2794,36.43,36.2,36.2,14900,24.0545582553941,24.1544115184928,24.001913175115,24.001913175115,22472.3752671194,0.0,1.0
2013-02-13,36.32,36.34,36.24,36.3198,33900,24.0814775281817,24.0947382536928,24.0284346261372,24.0813449209266,51128.4242654594,0.0,1.0
2013-02-14,36.73,36.81,36.61,36.68,44700,24.3533224011595,24.406365303204,24.2737580480928,24.3201705873817,67417.125801358,0.0,1.0
2013-02-15,36.23,36.4699,36.09,36.45,36300,24.0218042633817,24.1808666658875,23.9289791848039,24.1676722440039,54748.1357178813,0.0,1.0
2013-02-19,36.76,36.9,36.6294,36.65,29900,24.3732134894262,24.466038568004,24.2866209518386,24.300279499115,45095.5718447562,0.0,1.0
2013-02-20,35.579,36.0,35.56,36.0,45700,23.5901676479949,23.8693059200039,23.5775699587594,23.8693059200039,68925.3389065339,0.0,1.0
2013-02-21,35.29,35.4399,35.1,35.37,52700,23.3985501643593,23.4979393020651,23.2725732720038,23.4515930664038,79482.8306427645,0.0,1.0
2013-02-22,35.99,35.99,35.72,35.72,32500,23.8626755572483,23.8626755572483,23.6836557628483,23.6836557628483,49016.9259182133,0.0,1.0
2013-02-25,35.69,36.35,35.678,36.33,25300,23.6637646745816,24.1013686164484,23.6558082392749,24.0881078909372,38157.7915609476,0.0,1.0
2013-02-26,35.64,35.83,35.43,35.83,17100,23.6306128608038,23.7565897531594,23.4913752429371,23.7565897531594,25790.4440985061,0.0,1.0
2013-02-27,36.15,36.22,35.86,35.89,65900,23.9687613613372,24.0151739006261,23.7764808414261,23.7963719296927,99391.2436310849,0.0,1.0
2013-02-28,36.31,36.5,36.23,36.47,52200,24.0748471654261,24.2008240577817,24.0218042633817,24.180932969515,78728.7240901765,0.0,1.0
2013-03-01,36.35,36.38,36.17,36.17,26100,24.1013686164484,24.121259704715,23.9820220868483,23.9820220868483,39364.3620450881,0.0,1.0
2013-03-04,35.76,35.86,35.54,35.61,120500,23.7101772138705,23.7764808414261,23.5643092332483,23.6107217725372,181739.679173683,0.0,1.0
2013-03-05,36.21,36.24,35.942,36.0,75000,24.0085435378706,24.0284346261372,23.8308498160216,23.8693059200039,113115.982888184,0.0,1.0
2013-03-06,36.2,36.42,36.1187,36.4,48400,24.001913175115,24.1477811557372,23.9480083259123,24.1345204302261,72997.5142905085,0.0,1.0
2013-03-07,36.594,36.719,36.49,36.55,22300,24.2631494676839,24.3460290021284,24.1941936950261,24.2339758715595,33633.1522454203,0.0,1.0
2013-03-08,36.1501,36.6499,35.87,36.62,185000,23.9688276649648,24.3002131954875,23.7831112041816,24.2803884108484,279019.424457522,0.0,1.0
2013-03-11,36.51,36.5899,36.27,36.27,31400,24.2074544205373,24.2604310189542,24.0483257144039,24.0483257144039,47357.8915025199,0.0,1.0
2013-03-12,36.5799,36.75,36.471,36.75,31700,24.2538006561986,24.3665831266706,24.1815960057906,24.3665831266706,47810.3554340727,0.0,1.0
2013-03-13,36.21,36.3,36.0501,36.3,19300,24.0085435378706,24.0682168026706,23.9025240374092,24.0682168026706,29108.5129298928,0.0,1.0
2013-03-14,36.5,36.5399,36.23,36.25,23800,24.2008240577817,24.2272792051764,24.0218042633817,24.0350649888928,35895.4719031839,0.0,1.0
2013-03-15,36.6,36.64,36.3243,36.41,120700,24.2671276853373,24.2936491363595,24.0843285841666,24.1411507929817,182041.321794718,0.0,1.0
2013-03-18,36.2,36.3772,36.04,36.04,56700,24.001913175115,24.1194032031435,23.8958273710261,23.8958273710261,85515.6830634675,0.0,1.0
2013-03-19,36.06,36.09,35.8201,36.09,37600,23.9090880965372,23.9289791848039,23.7500256940314,23.9289791848039,56708.8127546099,0.0,1.0
2013-03-20,36.037,36.1101,35.97,36.08,62100,23.8938382621994,23.9423062139425,23.8494148317372,23.9223488220483,93660.0338314169,0.0,1.0
2013-03-21,36.12,36.33,36.0701,36.13,82700,23.9488702730705,24.0881078909372,23.9157847629203,23.9555006358261,124729.223798038,0.0,1.0
2013-03-22,36.54,36.55,36.35,36.37,19600,24.2273455088039,24.2339758715595,24.1013686164484,24.1146293419595,29560.9768614456,0.0,1.0
2013-03-25,36.18,36.42,36.03,36.42,31000,23.9886524496039,24.1477811557372,23.8891970082705,24.1477811557372,46754.6062604496,0.0,1.0
2013-03-26,36.6,36.6,36.35,36.35,33800,24.2671276853373,24.2671276853373,24.1013686164484,24.1013686164484,50977.6029549418,0.0,1.0
2013-03-27,37.07,37.12,36.84,36.85,15000,24.5787547348484,24.6119065486262,24.4262563914706,24.4328867542262,22623.1965776369,0.0,1.0
2013-03-28,37.27,37.3034,37.151,37.16,38000,24.7113619899596,24.7335074015631,24.6324606731684,24.6384279996484,57312.0979966801,0.0,1.0
2013-04-01,37.19,37.33,37.02,37.12,57000,24.6583190879151,24.7511441664929,24.5456029210706,24.6119065486262,85968.1469950203,0.0,1.0
2013-04-02,37.23,37.37,37.18,37.23,106300,24.6848405389373,24.7776656175151,24.6516887251596,24.6848405389373,160323.053080187,0.0,1.0
2013-04-03,37.25,37.55,37.15,37.5,121000,24.6981012644484,24.8970121471151,24.6317976368929,24.8638603333374,182493.785726271,0.0,1.0
2013-04-04,37.51,37.64,37.28,37.31,237200,24.8704906960929,24.9566854119152,24.7179923527151,24.7378834409818,357748.148547699,0.0,1.0
2013-04-05,37.55,37.64,37.03,37.03,91700,24.8970121471151,24.9566854119152,24.5522332838262,24.5522332838262,138303.141744621,0.0,1.0
2013-04-08,37.48,37.49,37.245,37.42,117400,24.8505996078262,24.8572299705818,24.6947860830707,24.8108174312929,177064.218547639,0.0,1.0
2013-04-09,37.6,37.74,37.33,37.51,99500,24.9301639608929,25.0229890394707,24.7511441664929,24.8704906960929,150067.203964992,0.0,1.0
2013-04-10,38.18,38.23,37.94,37.97,158900,25.3147250007152,25.347876814493,25.1555962945819,25.1754873828485,239655.062412434,0.0,1.0
2013-04-11,38.36,38.45,38.19,38.29,111700,25.4340715303152,25.4937447951152,25.3213553634708,25.3876589910263,168467.403848136,0.0,1.0
2013-04-12,38.19,38.33,37.97,38.11,38900,25.3213553634708,25.4141804420486,25.1754873828485,25.2683124614263,58669.4897913383,0.0,1.0
2013-04-15,37.0804,37.76,37.0804,37.71,117400,24.5856503121142,25.0362497649818,24.5856503121142,25.0030979512041,177064.218547638,0.0,1.0
2013-04-16,37.96,37.98,37.65,37.71,164800,25.168857020093,25.1821177456041,24.9633157746707,25.0030979512041,248553.519732971,0.0,1.0
2013-04-17,37.67,37.9,37.59,37.8,96000,24.9765765001818,25.1290748435596,24.9235335981374,25.0627712160041,144788.458096876,0.0,1.0
2013-04-18,37.476,37.74,37.34,37.73,42200,24.847947462724,25.0229890394707,24.7577745292485,25.0163586767152,63646.5930384186,0.0,1.0
2013-04-19,37.76,37.83,37.64,37.79,51500,25.0362497649818,25.0826623042707,24.9566854119152,25.0561408532485,77672.9749165535,0.0,1.0
2013-04-22,38.05,38.0835,37.7344,37.95,100900,25.228530284893,25.2507420001241,25.0192760363276,25.1622266573374,152178.702312237,0.0,1.0
2013-04-23,38.4821,38.5354,38.27,38.27,54600,25.5150282595606,25.5503680930477,25.3743982655152,25.3743982655152,82348.4355425983,0.0,1.0
2013-04-24,38.76,38.825,38.49,38.58,26600,25.6992860405375,25.7423833984486,25.5202662461375,25.5799395109375,40118.4685976761,0.0,1.0
2013-04-25,39.009,39.19,38.8901,39.09,19800,25.8643820731509,25.9843916390264,25.7855470599873,25.9180880114709,29862.6194824807,0.0,1.0
2013-04-26,38.74,38.92,38.65,38.92,27500,25.6860253150264,25.8053718446264,25.6263520502264,25.8053718446264,41475.8603923343,0.0,1.0
2013-04-29,39.52,39.56,39.13,39.13,56000,26.2031936099598,26.229715060982,25.9446094624931,25.9446094624931,84459.9338898445,0.0,1.0
2013-04-30,39.61,39.66,39.38,39.5,79800,26.2628668747598,26.2960186885376,26.110368531382,26.1899328844487,120355.405793028,0.0,1.0
2013-05-01,39.02,39.23,38.95,39.15,62300,25.871675472182,26.0109130900487,25.8252629328931,25.9578701880042,93961.6764524519,0.0,1.0
2013-05-02,39.04,39.08,38.82,38.83,118200,25.8849361976931,25.9114576487153,25.7390682170708,25.7456985798264,178270.789031779,0.0,1.0
2013-05-03,38.96,39.045,38.8601,38.91,70100,25.8318932956486,25.8882513790709,25.7656559717206,25.7987414818708,105725.738672823,0.0,1.0
2013-05-06,39.26,39.29,38.92,38.92,141500,26.0308041783153,26.050695266582,25.8053718446264,25.8053718446264,213412.154382375,0.0,1.0
2013-05-07,39.3,39.39,39.091,39.39,64600,26.0573256293376,26.1169988941376,25.9187510477464,26.1169988941376,97430.5665943561,0.0,1.0
2013-05-08,39.25,39.27,38.93,39.04,232100,26.0241738155598,26.0374345410709,25.812002207382,25.8849361976931,350056.261711302,0.0,1.0
2013-05-09,39.1,39.4,38.856,39.34,25900,25.9247183742264,26.1236292568931,25.7629375229908,26.0838470803598,39062.7194240531,0.0,1.0
2013-05-10,38.86,38.93,38.607,38.93,38200,25.7655896680931,25.812002207382,25.5978414903775,25.812002207382,57613.7406177153,0.0,1.0
2013-05-13,38.68,38.8999,38.62,38.86,71500,25.646243138493,25.7920448154877,25.6064609619597,25.7655896680931,107837.237020069,0.0,1.0
2013-05-14,38.43,38.5688,38.29,38.36,66600,25.4804840696041,25.5725135046513,25.3876589910263,25.4340715303152,100446.992804708,0.0,1.0
2013-05-15,38.38,38.45,38.24,38.45,68500,25.4473322558263,25.4937447951152,25.3545071772486,25.4937447951152,103312.597704542,0.0,1.0
2013-05-16,37.76,38.12,37.73,38.11,91000,25.0362497649818,25.2749428241819,25.0163586767152,25.2683124614263,137247.392570997,0.0,1.0
2013-05-17,36.88,37.17,36.77,36.89,186900,24.4527778424929,24.645058362404,24.3798438521817,24.4594082052484,281885.029357355,0.0,1.0
2013-05-20,37.2,37.33,36.98,36.98,272700,24.6649494506707,24.7511441664929,24.5190814700484,24.5190814700484,411289.713781439,0.0,1.0
2013-05-21,37.208,37.35,36.921,37.1,27000,24.6702537408751,24.764404892004,24.4799623297906,24.5986458231151,40721.7538397465,0.0,1.0
2013-05-22,36.77,37.68,36.69,37.22,87000,24.3798438521817,24.9832068629374,24.3268009501373,24.6782101761818,131214.540150294,0.0,1.0
2013-05-23,37.2,37.32,36.82,37.04,47900,24.6649494506707,24.7445138037373,24.4129956659595,24.5588636465818,72243.4077379204,0.0,1.0
2013-05-24,36.36,36.44,36.2,36.26,63600,24.1079989792039,24.1610418812484,24.001913175115,24.0416953516483,95922.3534891805,0.0,1.0
2013-05-28,36.09,36.46,36.031,36.37,94700,23.9289791848039,24.1743026067595,23.8898600445461,24.1146293419595,142827.781060148,0.0,1.0
2013-05-29,36.17,36.29,36.06,36.16,81800,23.9820220868483,24.061586439915,23.9090880965372,23.9753917240928,123371.83200338,0.0,1.0
2013-05-30,35.77,36.05,35.53,35.89,26500,23.7168075766261,23.9024577337816,23.5576788704927,23.7963719296927,39967.6472871585,0.0,1.0
2013-05-31,35.26,35.63,35.22,35.63,66200,23.3786590760927,23.6239824980483,23.3521376250705,23.6239824980483,99843.7075626375,0.0,1.0
2013-06-03,35.68,35.81,35.28,35.29,289300,23.6571343118261,23.7433290276483,23.3919198016038,23.3985501643593,436326.051327356,0.0,1.0
2013-06-04,35.5,35.57,35.3,35.49,116900,23.537787782226,23.5842003215149,23.4051805271149,23.5311574194705,176310.111995051,0.0,1.0
2013-06-05,34.66,35.26,34.56,35.2,310400,22.9808373107593,23.3786590760927,22.9145336832037,23.3388768995593,468149.347846566,0.0,1.0
2013-06-06,35.54,35.54,34.84,34.86,35500,23.5643092332483,23.5643092332483,23.1001838403593,23.1134445658704,53541.5652337406,0.0,1.0
2013-06-07,34.89,35.21,34.77,35.02,127900,23.1333356541371,23.3455072623149,23.0537713010704,23.2195303699593,192900.456151984,0.0,1.0
2013-06-10,35.08,35.2,34.9,35.02,39700,23.2593125464927,23.3388768995593,23.1399660168926,23.2195303699593,59876.0602754789,0.0,1.0
2013-06-11,34.75,34.936,34.35,34.37,53600,23.0405105755593,23.1638353228126,22.775296065337,22.7885567908481,80840.2224374225,0.0,1.0
2013-06-12,35.01,35.47,34.9603,35.44,36500,23.2129000072038,23.5178966939594,23.1799471043086,23.4980056056927,55049.7783389164,0.0,1.0
2013-06-13,35.57,35.69,34.89,34.89,32600,23.5842003215149,23.6637646745816,23.1333356541371,23.1333356541371,49167.747228731,0.0,1.0
2013-06-14,35.13,35.64,35.05,35.4,36800,23.2924643602704,23.6306128608038,23.239421458226,23.4714841546705,55502.2422704693,0.0,1.0
2013-06-17,35.46,35.9,35.23,35.55,32100,23.5112663312038,23.8030022924483,23.358767987826,23.5709395960038,48413.640676143,0.0,1.0
2013-06-18,35.61,35.77,35.56,35.6,44000,23.6107217725372,23.7168075766261,23.5775699587594,23.6040914097816,66361.3766277348,0.0,1.0
2013-06-19,34.74,35.66,34.678,35.52,70300,23.0338802128037,23.6438735863149,22.9927719637193,23.5510485077372,106027.381293858,0.0,1.0
2013-06-20,33.54,34.0,33.3,33.87,36700,22.2382366821369,22.5432333688925,22.0791079760036,22.4570386530703,55351.4209599517,0.0,1.0
2013-06-21,33.57,33.8303,33.09,33.62,150700,22.2581277704036,22.4307161129307,21.9398703581369,22.2912795841814,227287.714949992,0.0,1.0
2013-06-24,33.76,34.03,33.4129,33.68,61800,22.3841046627592,22.5631244571592,22.1539647715138,22.3310617607147,93207.569899864,0.0,1.0
2013-06-25,33.53,33.8177,33.371,33.63,58400,22.2316063193814,22.4223618558587,22.126183551568,22.297909946937,88079.6453422663,0.0,1.0
2013-06-26,34.33,34.68,34.255,34.27,57800,22.7620353398259,22.9940980362704,22.7123076191592,22.7222531632926,87174.7174791609,0.0,1.0
2013-06-27,33.55,33.96,33.52,33.62,57100,22.7176835172814,22.9953064753168,22.6973696423032,22.7650825588972,84326.599520709,0.713108,1.0
2013-06-28,33.55,33.68,33.2,33.55,204800,22.7176835172814,22.8057103088536,22.4806883092025,22.7176835172814,302453.372711755,0.0,1.0
2013-07-01,33.72,33.93,33.55,33.55,57400,22.8327954754912,22.9749926003386,22.7176835172814,22.7176835172814,84769.6464533921,0.0,1.0
2013-07-02,33.59,33.82,33.4801,33.58,137500,22.744768683919,22.9005083920852,22.6703521885822,22.7379973922596,203063.177479816,0.0,1.0
2013-07-03,33.89,33.96,33.45,33.45,19400,22.947907433701,22.9953064753168,22.6499706006875,22.6499706006875,28650.3683135158,0.0,1.0
2013-07-05,33.71,34.07,33.48,33.91,43300,22.8260241838318,23.0697906835702,22.6702844756656,22.9614500170198,63946.4406172801,0.0,1.0
2013-07-08,34.19,34.44,34.129,34.28,63400,23.1510461834829,23.3203284749679,23.1097413043606,23.2119878084175,93630.5851070569,0.0,1.0
2013-07-09,34.71,34.77,34.49,34.74,36900,23.5031533497716,23.543781099728,23.3541849332649,23.5234672247498,54494.7727200379,0.0,1.0
2013-07-10,34.74,35.05,34.65,35.01,39500,23.5234672247498,23.7333772661912,23.4625255998153,23.7062920995536,58334.5128032926,0.0,1.0
2013-07-11,35.0,35.06,34.65,35.03,27100,23.6995208078942,23.7401485578506,23.4625255998153,23.7198346828724,40021.9062523855,0.0,1.0
2013-07-12,34.74,34.81,34.5801,34.63,29300,23.5234672247498,23.5708662663656,23.4151942711161,23.4489830164965,43270.9170920626,0.0,1.0
2013-07-15,35.15,35.2199,34.88,34.88,38900,23.8010901827852,23.8484215114844,23.6182653079814,23.6182653079814,57448.4189379259,0.0,1.0
2013-07-16,35.2,35.2,34.96,35.02,24900,23.8349466410822,23.8349466410822,23.6724356412566,23.713063391213,36772.8954127084,0.0,1.0
2013-07-17,35.39,35.5,35.27,35.45,19200,23.9636011826107,24.0380853908641,23.882345682698,24.0042289325671,28355.003691727,0.0,1.0
2013-07-18,35.28,35.32,35.14,35.21,21800,23.8891169743574,23.9162021409949,23.7943188911258,23.8417179327416,32194.7437749816,0.0,1.0
2013-07-19,35.33,35.41,35.24,35.41,42300,23.9229734326543,23.9771437659295,23.8620318077198,23.9771437659295,62469.6175083361,0.0,1.0
2013-07-22,35.28,35.476,35.26,35.42,175200,23.8891169743574,24.0218342908816,23.8755743910386,23.9839150575889,258739.408687008,0.0,1.0
2013-07-23,35.55,35.67,35.45,35.5,110800,24.0719418491611,24.1531973490739,24.0042289325671,24.0380853908641,163632.000471008,0.0,1.0
2013-07-24,35.37,35.5599,35.23,35.461,21800,23.9500585992919,24.0786454279039,23.8552605160604,24.0116773533925,32194.7437749817,0.0,1.0
2013-07-25,36.01,36.06,35.6,35.63,74900,24.3834212654934,24.4172777237904,24.1057983074581,24.1261121824363,110614.050859914,0.0,1.0
2013-07-26,36.15,36.17,35.66,35.8377,51900,24.478219348725,24.4917619320438,24.1464260574145,24.266751910202,76647.1193541995,0.0,1.0
2013-07-29,35.74,35.94,35.6,35.85,36000,24.2005963906897,24.3360222238776,24.1057983074581,24.2750805989431,53165.631921988,0.0,1.0
2013-07-30,35.29,35.45,35.121,35.45,19800,23.8958882660168,24.0042289325671,23.7814534369729,24.0042289325671,29241.0975570934,0.0,1.0
2013-07-31,35.18,35.38,34.96,35.0,37600,23.8214040577634,23.9568298909513,23.6724356412566,23.6995208078942,55528.5488962986,0.0,1.0
2013-08-01,34.99,35.13,34.9,34.97,20400,23.6927495162348,23.7875475994664,23.6318078913002,23.679206932916,30127.1914224599,0.0,1.0
2013-08-02,35.11,35.138,34.91,34.91,35600,23.7740050161476,23.7929646327939,23.6385791829596,23.6385791829596,52574.9026784104,0.0,1.0
2013-08-05,34.8,34.864,34.65,34.76,75100,23.5640949747062,23.6074312413264,23.4625255998153,23.5370098080686,110909.415481703,0.0,1.0
2013-08-06,34.99,35.1008,34.75,34.92,49800,23.6927495162348,23.7677754278209,23.5302385164092,23.645350474619,73545.7908254168,0.0,1.0
2013-08-07,35.08,35.2059,35.01,35.01,43500,23.7536911411694,23.8389417031612,23.7062920995536,23.7062920995536,64241.8052390689,0.0,1.0
2013-08-08,35.67,35.713,35.3,35.33,37000,24.1531973490739,24.1823139032093,23.9026595576761,23.9229734326543,54642.4550309321,0.0,1.0
2013-08-09,35.48,35.57,35.33,35.57,11400,24.0245428075453,24.0854844324799,23.9229734326543,24.0854844324799,16835.7834419629,0.0,1.0
2013-08-12,35.3,35.41,35.23,35.41,6700,23.9026595576761,23.9771437659295,23.8552605160604,23.9771437659295,9894.71482992558,0.0,1.0
2013-08-13,35.1,35.16,34.82,35.01,15300,23.7672337244882,23.8078614744446,23.577637558025,23.7062920995536,22595.3935668449,0.0,1.0
2013-08-14,35.27,35.409,35.2301,35.33,24400,23.882345682698,23.9764666367636,23.855328228977,23.9229734326543,36034.4838582363,0.0,1.0
2013-08-15,35.37,35.39,34.91,35.17,44800,23.9500585992919,23.9636011826107,23.6385791829596,23.814632766104,66161.6752806963,0.0,1.0
2013-08-16,35.52,35.68,35.37,35.61,20300,24.0516279741829,24.1599686407333,23.9500585992919,24.1125695991175,29979.5091115655,0.0,1.0
2013-08-19,35.188,35.48,35.188,35.48,6400,23.8268210910909,24.0245428075453,23.8268210910909,24.0245428075453,9451.66789724232,0.0,1.0
2013-08-20,35.08,35.13,34.94,34.94,38300,23.7536911411694,23.7875475994664,23.6588930579378,23.6588930579378,56562.3250725595,0.0,1.0
2013-08-21,34.72,35.1,34.72,34.8,40300,23.509924641431,23.7672337244882,23.509924641431,23.5640949747062,59515.9712904479,0.0,1.0
2013-08-22,34.7,34.7999,34.37,34.42,27900,23.4963820581123,23.5640272617896,23.2729294333521,23.3067858916491,41203.3647395407,0.0,1.0
2013-08-23,34.48,34.49,33.955,34.49,38400,23.3474136416055,23.3541849332649,22.9919208294871,23.3541849332649,56710.0073834539,0.0,1.0
2013-08-26,34.56,34.82,34.53,34.82,16700,23.4015839748807,23.577637558025,23.3812700999025,23.577637558025,24662.9459193667,0.0,1.0
2013-08-27,34.1,34.28,34.05,34.15,32200,23.0901045585484,23.2119878084175,23.0562481002514,23.1239610168453,47553.7041080003,0.0,1.0
2013-08-28,34.24,34.34,34.04,34.04,22600,23.1849026417799,23.2526155583739,23.049476808592,23.049476808592,33376.202262137,0.0,1.0
2013-08-29,34.101,34.238,33.95,33.95,27800,23.0907816877143,23.183548383448,22.9885351836574,22.9885351836574,41055.6824286463,0.0,1.0
2013-08-30,33.85,34.21,33.83,34.1,46600,22.9208222670634,23.1645887668017,22.9072796837446,23.0901045585484,68819.9568767956,0.0,1.0
2013-09-03,34.77,35.0,34.64,34.95,64400,23.543781099728,23.6995208078942,23.4557543081559,23.6656643495972,95107.408216001,0.0,1.0
2013-09-04,35.29,35.4199,35.08,35.18,154000,23.8958882660168,23.9838473446723,23.7536911411694,23.8214040577634,227430.758777393,0.0,1.0
2013-09-05,35.11,35.3,35.086,35.18,117700,23.7740050161476,23.9026595576761,23.757753916165,23.8214040577634,173822.079922722,0.0,1.0
2013-09-06,35.67,35.8,35.5,35.8,241000,24.1531973490739,24.2412241406461,24.0380853908641,24.2412241406461,355914.369255531,0.0,1.0
2013-09-09,36.05,36.0515,35.76,35.93,30900,24.410506432131,24.4115221258799,24.2141389740085,24.3292509322182,45633.8340663731,0.0,1.0
2013-09-10,36.44,36.4599,36.2,36.2,155700,24.6745868068476,24.6880616772498,24.512075807022,24.512075807022,229941.358062598,0.0,1.0
2013-09-11,36.4491,36.508,36.26,36.38,18600,24.6807486822576,24.7206315901315,24.5527035569784,24.6339590568912,27468.9098263605,0.0,1.0
2013-09-12,36.65,36.8,36.59,36.59,16700,24.8167839316949,24.9183533065859,24.7761561817385,24.7761561817385,24662.9459193667,0.0,1.0
2013-09-13,36.83,36.96,36.83,36.85,14700,24.9386671815641,25.0266939731363,24.9386671815641,24.9522097648829,21709.2997014785,0.0,1.0
2013-09-16,37.23,37.64,37.23,37.64,19200,25.20951884794,25.4871418059754,25.20951884794,25.4871418059754,28355.003691727,0.0,1.0
2013-09-17,37.788,37.83,37.68,37.732,8600,25.5873569225345,25.6157963475039,25.514226972613,25.5494376892418,12700.6787369193,0.0,1.0
2013-09-18,38.64,38.769,37.61,37.72,51200,26.1642709719152,26.2516206343214,25.4668279309972,25.5413121392506,75613.3431779386,0.0,1.0
2013-09-19,38.71,39.0,38.65,39.0,16400,26.211670013531,26.4080374716535,26.1710422635746,26.4080374716535,24219.8989866834,0.0,1.0
2013-09-20,38.45,38.79,38.45,38.79,25200,26.0356164303866,26.2658403468062,26.0356164303866,26.2658403468062,37215.9423453917,0.0,1.0
2013-09-23,38.34,38.38,38.2123,38.2861,7200,25.9611322221332,25.9882173887708,25.8746628276427,25.9246349600891,10633.1263843976,0.0,1.0
2013-09-24,38.03,38.26,37.97,38.14,8800,25.7512221806919,25.9069618888581,25.7105944307355,25.8257063889453,12996.0433587082,0.0,1.0
2013-09-25,38.33,38.56,38.28,38.28,11100,25.9543609304738,26.11010063864,25.9205044721769,25.9205044721769,16392.7365092797,0.0,1.0
2013-09-26,38.5475,38.7,38.45,38.62,6000,26.1016365240658,26.2048987218716,26.0356164303866,26.1507283885964,8860.93865366466,0.0,1.0
2013-09-27,38.648,38.672,38.43,38.65,8300,26.1696880052427,26.1859391052253,26.0220738470678,26.1710422635746,12257.6318042361,0.0,1.0
2013-09-30,38.46,38.5798,38.23,38.53,10900,26.042387722046,26.1235077961256,25.8866480138799,26.0897867636618,16097.3718874908,0.0,1.0
2013-10-01,38.8,38.81,38.26,38.41,110200,26.2726116384656,26.279382930125,25.9069618888581,26.008531263749,162745.906605641,0.0,1.0
2013-10-02,38.96,38.9899,38.34,38.34,47900,26.3809523050159,26.4011984670775,25.9611322221332,25.9611322221332,70739.8269184231,0.0,1.0
2013-10-03,38.7,38.7,38.5601,38.66,31100,26.2048987218716,26.2048987218716,26.1101683515566,26.177813555234,45929.1986881619,0.0,1.0
2013-10-04,39.04,39.06,38.77,38.85,48000,26.4351226382911,26.4486652216099,26.2522977634874,26.3064680967626,70887.5092293175,0.0,1.0
2013-10-07,38.76,38.934,38.62,38.78,9000,26.245526471828,26.3633469467015,26.1507283885964,26.2590690551468,13291.407980497,0.0,1.0
2013-10-08,38.4,38.81,38.272,38.81,16500,26.0017599720896,26.279382930125,25.9150874388493,26.279382930125,24367.5812975779,0.0,1.0
2013-10-09,38.2723,38.41,38.0449,38.26,43300,25.9152905775991,26.008531263749,25.7613114052644,25.9069618888581,63946.4406172801,0.0,1.0
2013-10-10,38.79,38.79,38.31,38.46,32500,26.2658403468062,26.2658403468062,25.9408183471551,26.042387722046,47996.7510406836,0.0,1.0
2013-10-11,38.79,38.94,38.69,38.69,73400,26.2658403468062,26.3674097216971,26.1981274302122,26.1981274302122,108398.816196498,0.0,1.0
2013-10-14,38.82,38.98,38.63,38.98,58700,26.2861542217844,26.3944948883347,26.1574996802558,26.3944948883347,86689.5164950193,0.0,1.0
2013-10-15,38.69,38.83,38.5706,38.73,46500,26.1981274302122,26.2929255134438,26.117278207799,26.2252125968498,68672.2745659012,0.0,1.0
2013-10-16,39.34,39.35,39.07,39.12,33100,26.6382613880731,26.6450326797325,26.4554365132693,26.4892929715663,48882.8449060501,0.0,1.0
2013-10-17,39.8407,39.88,39.57,39.57,20200,26.9772999614592,27.0039111376806,26.7940010962392,26.7940010962392,29831.826800671,0.0,1.0
2013-10-18,39.865,39.884,39.6,39.6,29600,26.9937542001915,27.0066196543444,26.8143149712174,26.8143149712174,43713.9640247457,0.0,1.0
2013-10-21,39.82,39.9,39.66,39.73,22300,26.9632833877242,27.0174537209994,26.8549427211738,26.9023417627896,32933.1553294537,0.0,1.0
2013-10-22,40.51,40.632,40.15,40.43,13600,27.4305025122227,27.5131122704673,27.1867360124843,27.3763321789475,20084.7942816399,0.0,1.0
2013-10-23,40.22,40.2252,40.03,40.14,13500,27.2341350541001,27.237656125763,27.1054805125716,27.1799647208249,19937.1119707455,0.0,1.0
2013-10-24,39.73,39.73,39.49,39.58,21000,26.9023417627896,26.9023417627896,26.7398307629641,26.8007723878986,31013.2852878264,0.0,1.0
2013-10-25,39.66,39.9,39.63,39.87,17200,26.8549427211738,27.0174537209994,26.8346288461956,26.9971398460212,25401.3574738388,0.0,1.0
2013-10-28,39.71,39.92,39.68,39.7,30200,26.8887991794708,27.0309963043182,26.8684853044926,26.8820278878114,44600.0578901122,0.0,1.0
2013-10-29,39.3201,39.48,39.23,39.48,38100,26.6247865176709,26.7330594713047,26.5637771798197,26.7330594713047,56266.9604507706,0.0,1.0
2013-10-30,39.1156,39.47,38.88,39.47,41900,26.4863136032362,26.7262881796453,26.3267819717408,26.7262881796453,61878.8882647583,0.0,1.0
2013-10-31,39.53,39.91,39.53,39.76,52300,26.7669159296017,27.0242250126588,26.7669159296017,26.9226556377678,77237.8485977769,0.0,1.0
2013-11-01,39.47,39.71,39.42,39.56,106200,26.7262881796453,26.8887991794708,26.6924317213483,26.7872298045798,156838.614169865,0.0,1.0
2013-11-04,39.96,40.07,39.7,39.97,17500,27.0580814709558,27.1325656792092,26.8820278878114,27.0648527626152,25844.4044065219,0.0,1.0
2013-11-05,40.31,40.34,40.04,40.32,50200,27.2950766790347,27.3153905540129,27.112251804231,27.3018479706941,74136.5200689945,0.0,1.0
2013-11-06,40.92,41.06,40.7,40.7,14200,27.708125470258,27.8029235534896,27.5591570537513,27.5591570537513,20970.8881470064,0.0,1.0
2013-11-07,40.1,40.45,39.98,40.45,15700,27.1528795541874,27.3898747622663,27.0716240542746,27.3898747622663,23186.1228104225,0.0,1.0
2013-11-08,40.31,40.39,40.11,40.31,50500,27.2950766790347,27.3492470123099,27.1596508458468,27.2950766790347,74579.5670016777,0.0,1.0
2013-11-11,39.97,39.98,39.8101,39.92,12600,27.0648527626152,27.0716240542746,26.9565798089814,27.0309963043182,18607.9711726958,0.0,1.0
2013-11-12,39.56,39.85,39.51,39.53,19000,26.7872298045798,26.9835972627024,26.7533733462829,26.7669159296017,28059.6390699382,0.0,1.0
2013-11-13,40.22,40.22,39.7,39.7,28500,27.2341350541001,27.2341350541001,26.8820278878114,26.8820278878114,42089.4586049073,0.0,1.0
2013-11-14,40.22,40.29,39.93,39.9506,10600,27.2341350541001,27.2815340957159,27.0377675959776,27.0517164567959,15654.3249548076,0.0,1.0
2013-11-15,40.49,40.49,40.19,40.41,2300,27.4169599289039,27.4169599289039,27.2138211791219,27.3627895956287,3396.69315057146,0.0,1.0
2013-11-18,40.02,40.346,40.02,40.27,5000,27.0987092209122,27.3194533290086,27.0987092209122,27.2679915123971,7384.11554472056,0.0,1.0
2013-11-19,39.9,39.95,39.7,39.95,9200,27.0174537209994,27.0513101792964,26.8820278878114,27.0513101792964,13586.7726022858,0.0,1.0
2013-11-20,39.28,39.78,39.26,39.619,15200,26.5976336381167,26.9361982210866,26.5840910547979,26.8271804253703,22447.7112559505,0.0,1.0
2013-11-21,39.02,39.07,38.852,38.98,14400,26.4215800549723,26.4554365132693,26.3078223550944,26.3944948883347,21266.2527687952,0.0,1.0
2013-11-22,38.88,38.88,38.41,38.6,16200,26.3267819717408,26.3267819717408,26.008531263749,26.1371858052776,23924.5343648946,0.0,1.0
2013-11-25,38.71,38.9,38.66,38.9,22500,26.211670013531,26.3403245550596,26.177813555234,26.3403245550596,33228.5199512425,0.0,1.0
2013-11-26,38.49,38.5,38.3,38.3,24300,26.0627015970242,26.0694728886836,25.9340470554957,25.9340470554957,35886.801547342,0.0,1.0
2013-11-27,38.25,38.34,38.16,38.34,21100,25.9001905971987,25.9611322221332,25.8392489722641,25.9611322221332,31160.9675987207,0.0,1.0
2013-11-29,37.96,38.28,37.93,38.25,35800,25.7038231390761,25.9205044721769,25.6835092640979,25.9001905971987,52870.2673001993,0.0,1.0
2013-12-02,38.06,38.33,38.06,38.17,39300,25.7715360556701,25.9543609304738,25.7715360556701,25.8460202639235,58039.1481815036,0.0,1.0
2013-12-03,38.37,38.38,38.19,38.19,32400,25.9814460971114,25.9882173887708,25.8595628472423,25.8595628472423,47849.0687297893,0.0,1.0
2013-12-04,37.72,37.7522,37.4,37.53,57400,25.5413121392506,25.5631156983938,25.3246308061498,25.412657597722,84769.6464533919,0.0,1.0
2013-12-05,37.64,37.6756,37.23,37.31,19200,25.4871418059754,25.5112476042828,25.20951884794,25.2636891812152,28355.0036917269,0.0,1.0
2013-12-06,38.1499,38.1585,37.73,37.73,6700,25.8324099676881,25.8382332785152,25.5480834309099,25.5480834309099,9894.71482992555,0.0,1.0
2013-12-09,38.01,38.0856,37.9,37.9,51200,25.7376795973731,25.7888705623182,25.6631953891197,25.6631953891197,75613.3431779386,0.0,1.0
2013-12-10,38.01,38.1,37.95,38.07,19900,25.7376795973731,25.7986212223077,25.6970518474167,25.7783073473295,29388.7798679878,0.0,1.0
2013-12-11,37.7,37.89,37.5406,37.89,34300,25.5277695559318,25.6564240974603,25.4198351668809,25.6564240974603,50655.032636783,0.0,1.0
2013-12-12,37.9587,38.01,37.77,37.77,8600,25.7029428711604,25.7376795973731,25.5751685975475,25.5751685975475,12700.6787369194,0.0,1.0
2013-12-13,38.112,38.16,37.9322,37.96,25400,25.806746772299,25.8392489722641,25.684998948263,25.7038231390761,37511.3069671804,0.0,1.0
2013-12-16,38.57,38.62,38.41,38.51,41200,26.1168719302994,26.1507283885964,26.008531263749,26.076244180343,60845.1120884975,0.0,1.0
2013-12-17,38.1428,38.38,38.048,38.37,20900,25.8276023506099,25.9882173887708,25.7634105056788,25.9814460971114,30865.602976932,0.0,1.0
2013-12-18,36.9468,37.2147,36.49,37.1,48100,25.5331662753843,25.7183064024095,25.2174812808896,25.6390396141684,69601.2809705189,0.76117,1.0
2013-12-19,37.0012,37.0012,36.72,36.72,20100,25.5707609857619,25.5707609857619,25.3764295049128,25.3764295049128,29084.9427756223,0.0,1.0
2013-12-20,36.85,36.95,36.64,36.73,31200,25.4662698054476,25.5353777289359,25.3211431661221,25.3833402972616,45146.776845742,0.0,1.0
2013-12-23,37.158,37.27,37.04,37.04,33700,25.6791222097916,25.7565230840986,25.5975748600754,25.5975748600754,48764.307041715,0.0,1.0
2013-12-24,37.29,37.582,37.29,37.53,6000,25.7703446687962,25.9721398053821,25.7703446687962,25.9362036851682,8682.07247033501,0.0,1.0
2013-12-26,37.13,37.62,37.1,37.62,20700,25.6597719912149,25.9984008163077,25.6390396141684,25.9984008163077,29953.1500226558,0.0,1.0
2013-12-27,37.31,37.6,37.194,37.48,6000,25.7841662534939,25.98457923161,25.7040010622474,25.901649723424,8682.072470335,0.0,1.0
2013-12-30,37.4,37.41,37.15,37.34,28400,25.8463633846334,25.8532741769822,25.6735935759126,25.8048986305404,41095.1430262523,0.0,1.0
2013-12-31,37.341,37.4,37.1625,37.1625,10500,25.8055897097753,25.8463633846334,25.6822320663486,25.6822320663486,15193.6268230862,0.0,1.0
2014-01-02,37.2,37.281,37.03,37.25,57200,25.7081475376567,25.7641249556823,25.5906640677266,25.7427014994009,82769.0908838604,0.0,1.0
2014-01-03,37.91,38.21,37.714,37.75,104000,26.1988137944238,26.4061375648888,26.0633622643867,26.0882411168425,150489.256152474,0.0,1.0
2014-01-06,38.0077,38.1455,37.859,37.91,94300,26.2663322356719,26.3615629542388,26.1635687534448,26.1988137944238,136453.238992099,0.0,1.0
2014-01-07,38.06,38.23,37.84,38.07,69700,26.3024756796563,26.4199591495865,26.150438247982,26.3093864720052,100856.741863725,0.0,1.0
2014-01-08,37.93,38.155,37.9,38.06,16800,26.2126353791215,26.3681282069702,26.191903002075,26.3024756796563,24309.802916938,0.0,1.0
2014-01-09,38.24,38.249,37.92,38.13,39300,26.4268699419353,26.4330896550493,26.2057245867727,26.3508512260982,56867.5746806943,0.0,1.0
2014-01-10,38.8,38.84,38.2801,38.55,32100,26.8138743134699,26.8415174828653,26.4545822192541,26.6411045047491,46449.0877162923,0.0,1.0
2014-01-13,39.19,39.579,39.08,39.34,120200,27.0833952150744,27.352225037444,27.0073764992372,27.1870571003069,173930.851822378,0.0,1.0
2014-01-14,39.32,39.41,39.22,39.28,12600,27.1732355156092,27.2354326467487,27.1041275921209,27.1455923462139,18232.3521877035,0.0,1.0
2014-01-15,39.5,39.68,39.424,39.54,18500,27.2976297778882,27.4220240401672,27.2451077560371,27.3252729472835,26769.7234501996,0.0,1.0
2014-01-16,39.69,39.69,39.44,39.56,25300,27.428934832516,27.428934832516,27.2561650237952,27.3390945319812,36609.4055832459,0.0,1.0
2014-01-17,39.0,39.18,38.9374,39.18,23900,26.9520901604466,27.0764844227256,26.9088286003429,27.0764844227256,34583.588673501,0.0,1.0
2014-01-21,39.418,39.719,39.33,39.71,14900,27.2409612806278,27.4489761303276,27.180146307958,27.4427564172137,21560.4799679986,0.0,1.0
2014-01-22,39.52,39.87,39.49,39.87,56200,27.3114513625859,27.553329094795,27.2907189855394,27.553329094795,81322.0788054711,0.0,1.0
2014-01-23,39.26,39.4999,39.03,39.45,20200,27.1317707615162,27.2975606699647,26.9728225374931,27.263075816144,29229.6439834612,0.0,1.0
2014-01-24,38.21,38.84,38.2,38.55,55300,26.4061375648888,26.8415174828653,26.39922677254,26.6411045047491,80019.7679349209,0.0,1.0
2014-01-27,38.11,38.28,37.67,38.21,34000,26.3370296414005,26.4545131113306,26.0329547780519,26.4061375648888,49198.4106652316,0.0,1.0
2014-01-28,38.48,38.58,38.31,38.54,18700,26.5927289583073,26.6618368817956,26.4752454883771,26.6341937124003,27059.1258658774,0.0,1.0
2014-01-29,37.9811,38.47,37.89,38.45,36600,26.247949528024,26.5858181659585,26.1849922097262,26.5719965812608,52960.6420690436,0.0,1.0
2014-01-30,37.93,38.079,37.7301,37.96,21800,26.2126353791215,26.3156061851191,26.0744886400683,26.233367756168,31544.8633088838,0.0,1.0
2014-01-31,37.6752,37.7895,37.55,37.55,21400,26.0365483900732,26.1155387466204,25.9500252698659,25.9500252698659,30966.0584775282,0.0,1.0
2014-02-03,37.3,37.64,37.25,37.61,89300,25.7772554611451,26.0122224010054,25.7427014994009,25.9914900239589,129218.178600152,0.0,1.0
2014-02-04,37.98,37.98,37.4,37.55,25800,26.2471893408657,26.2471893408657,25.8463633846334,25.9500252698659,37332.9116224404,0.0,1.0
2014-02-05,37.792,38.04,37.65,38.04,26800,26.1172664447076,26.2886540949587,26.0191331933542,26.2886540949587,38779.9237008297,0.0,1.0
2014-02-06,38.35,38.46,38.13,38.16,45300,26.5028886577725,26.5789073736096,26.3508512260982,26.3715836031446,65549.6471510292,0.0,1.0
2014-02-07,38.62,38.63,38.3201,38.3201,6000,26.6894800511909,26.6963908435398,26.4822253886495,26.4822253886495,8682.07247033501,0.0,1.0
2014-02-10,38.3,38.48,38.2,38.2,14900,26.4683346960283,26.5927289583073,26.39922677254,26.39922677254,21560.4799679986,0.0,1.0
2014-02-11,38.81,38.93,38.54,38.54,12300,26.8207851058188,26.9037146140047,26.6341937124003,26.6341937124003,17798.2485641867,0.0,1.0
2014-02-12,38.76,38.96,38.75,38.8104,12300,26.7862311440746,26.9244469910512,26.7793203517258,26.8210615375127,17798.2485641867,0.0,1.0
2014-02-13,39.16,39.215,39.05,39.06,18100,27.0626628380279,27.1006721959465,26.9866441221907,26.9935549145396,26190.9186188439,0.0,1.0
2014-02-14,39.4,39.46,39.2901,39.4,21400,27.2285218543999,27.2699866084929,27.1525722464862,27.2285218543999,30966.0584775281,0.0,1.0
2014-02-18,39.08,39.12,38.8536,39.1,75500,27.0073764992372,27.0350196686326,26.8509161604597,27.0211980839349,109249.411918382,0.0,1.0
2014-02-19,38.87,39.34,38.84,39.13,30600,26.8622498599117,27.1870571003069,26.8415174828653,27.0419304609814,44278.5695987086,0.0,1.0
2014-02-20,39.23,39.25,39.02,39.11,12100,27.1110383844697,27.1248599691674,26.9659117451442,27.0281088762837,17508.8461485089,0.0,1.0
2014-02-21,39.02,39.19,38.94,39.19,8700,26.9659117451442,27.0833952150744,26.9106254063536,27.0833952150744,12589.0050819858,0.0,1.0
2014-02-24,39.66,39.9258,39.52,39.53,17100,27.4082024554695,27.5918913161015,27.3114513625859,27.3183621549347,24743.9065404548,0.0,1.0
2014-02-25,39.53,39.69,39.4937,39.52,7600,27.3183621549347,27.428934832516,27.2932759787084,27.3114513625859,10997.2917957577,0.0,1.0
2014-02-26,39.42,39.65,39.34,39.5,11900,27.2423434390975,27.4012916631207,27.1870571003069,27.2976297778882,17219.4437328311,0.0,1.0
2014-02-27,39.761,39.906,39.52,39.52,10600,27.4780014581927,27.5782079472508,27.3114513625859,27.3114513625859,15338.3280309252,0.0,1.0
2014-02-28,39.927,40.2,39.927,40.12,13700,27.5927206111833,27.7813852423065,27.5927206111833,27.7260989035158,19824.0654739316,0.0,1.0
2014-03-03,40.13,40.295,39.97,40.0,58700,27.7330096958646,27.8470377696204,27.6224370182833,27.6431693953298,84939.6090014442,0.0,1.0
2014-03-04,40.83,40.85,40.57,40.58,81900,28.2167651602829,28.2305867449806,28.0370845592133,28.0439953515621,118510.289220073,0.0,1.0
2014-03-05,41.1,41.24,40.99,41.24,165200,28.4033565537014,28.500107646585,28.3273378378642,28.500107646585,239046.39534989,0.0,1.0
2014-03-06,41.57,41.89,41.52,41.58,80900,28.7281637940965,28.9493091492592,28.6936098323524,28.7350745864453,117063.277141684,0.0,1.0
2014-03-07,41.591,41.83,41.511,41.83,6700,28.7426764580291,28.9078443951662,28.6873901192384,28.9078443951662,9694.9809252074,0.0,1.0
2014-03-10,41.64,41.76,41.43,41.67,16800,28.7765393405383,28.8594688487243,28.6314127012129,28.7972717175848,24309.802916938,0.0,1.0
2014-03-11,41.39,41.84,41.231,41.84,9900,28.6037695318175,28.914755187515,28.4938879334711,28.914755187515,14325.4195760528,0.0,1.0
2014-03-12,41.4004,41.549,41.38,41.39,5400,28.6109567558603,28.713651130164,28.5968587394687,28.6037695318175,7813.8652233015,0.0,1.0
2014-03-13,41.72,42.24,41.614,42.07,21200,28.831825679329,29.1911868814683,28.7585712804314,29.0737034115381,30676.6560618503,0.0,1.0
2014-03-14,41.63,41.7999,41.5,41.66,24200,28.7696285481895,28.8870429101962,28.6797882476547,28.790360925236,35017.6922970178,0.0,1.0
2014-03-17,42.15,42.195,41.89,41.89,107800,29.1289897503288,29.1600883158985,28.9493091492592,28.9493091492592,155987.902050352,0.0,1.0
2014-03-18,42.81,42.8265,42.47,42.47,27200,29.5851020453517,29.5965048527273,29.3501351054914,29.3501351054914,39358.7285321854,0.0,1.0
2014-03-19,42.3599,42.92,42.071,42.92,23700,29.2740472817308,29.6611207611889,29.074394490773,29.6611207611889,34294.1862578232,0.0,1.0
2014-03-20,42.29,42.43,42.12,42.2956,12100,29.2257408432125,29.3224919360961,29.1082573732823,29.2296108869278,17508.8461485089,0.0,1.0
2014-03-21,42.1599,42.32,42.04,42.2,42500,29.1358314347541,29.2464732202589,29.0529710344916,29.163543712073,61498.0133315397,0.0,1.0
2014-03-24,42.11,42.1799,42.0,42.15,7600,29.1013465809335,29.1496530194518,29.0253278650963,29.1289897503288,10997.2917957577,0.0,1.0
2014-03-25,42.38,42.52,42.24,42.4,72800,29.2879379743519,29.3846890672356,29.1911868814683,29.3017595590496,105342.479306731,0.0,1.0
2014-03-26,42.35,42.49,42.35,42.4,4300,29.2672055973054,29.3639566901891,29.2672055973054,29.3017595590496,6222.15193707343,0.0,1.0
2014-03-27,42.69,42.89,42.59,42.65,19500,29.5021725371657,29.6403883841424,29.4330646136774,29.4745293677704,28216.7355285888,0.0,1.0
2014-03-28,42.9,43.05,42.78,42.99,27500,29.6472991764912,29.7509610617237,29.5643696683052,29.7094963076307,39792.8321557021,0.0,1.0
2014-03-31,42.95,43.048,42.761,42.85,140600,29.6818531382354,29.749578903254,29.5512391628425,29.6127452147471,203449.898221517,0.0,1.0
2014-04-01,42.81,43.32,42.7,43.11,160000,29.5851020453517,29.9375524551422,29.5090833295146,29.7924258158167,231521.932542267,0.0,1.0
2014-04-02,42.21,42.81,42.1501,42.38,40000,29.1704545044218,29.5851020453517,29.1290588582523,29.2879379743519,57880.4831355666,0.0,1.0
2014-04-03,42.25,42.39,42.18,42.29,48000,29.1980976738171,29.2948487667008,29.1497221273753,29.2257408432125,69456.57976268,0.0,1.0
2014-04-04,42.16,42.55,42.15,42.5,46300,29.1359005426776,29.4054214442821,29.1289897503288,29.3708674825379,66996.6592294185,0.0,1.0
2014-04-07,41.92,42.0374,41.7706,41.88,34200,28.9700415263057,29.0511742284809,28.8667942886141,28.9423983569103,49487.8130809094,0.0,1.0
2014-04-08,42.09,42.16,41.87,41.87,26400,29.0875249962358,29.1359005426776,28.9354875645615,28.9354875645615,38201.118869474,0.0,1.0
2014-04-09,42.75,42.93,42.27,42.93,25900,29.5436372912587,29.6680315535377,29.2119192585148,29.6680315535377,37477.6128302795,0.0,1.0
2014-04-10,42.59,43.05,42.54,42.58,24200,29.4330646136774,29.7509610617237,29.3985106519333,29.4261538213286,35017.6922970179,0.0,1.0
2014-04-11,42.532,42.65,42.422,42.64,33700,29.3929820180542,29.4745293677704,29.316963302217,29.4676185754216,48764.3070417149,0.0,1.0
2014-04-14,42.34,42.46,42.2601,42.35,30400,29.2602948049566,29.3432243131426,29.2050775740894,29.2672055973054,43989.1671830307,0.0,1.0
2014-04-15,42.34,42.48,42.1,42.48,28400,29.2602948049566,29.3570458978403,29.0944357885846,29.3570458978403,41095.1430262523,0.0,1.0
2014-04-16,42.45,42.49,42.18,42.49,30800,29.3363135207938,29.3639566901891,29.1497221273753,29.3639566901891,44567.9720143863,0.0,1.0
2014-04-17,42.22,42.58,42.17,42.47,39700,29.1773652967706,29.4261538213286,29.1428113350265,29.3501351054914,57446.3795120499,0.0,1.0
2014-04-21,42.23,42.32,42.1204,42.2,12600,29.1842760891195,29.2464732202589,29.1085338049763,29.163543712073,18232.3521877035,0.0,1.0
2014-04-22,42.33,42.48,42.32,42.4,20300,29.2533840126078,29.3570458978403,29.2464732202589,29.3017595590496,29374.3451913001,0.0,1.0
2014-04-23,42.63,42.63,42.25,42.4,9800,29.4607077830728,29.4607077830728,29.1980976738171,29.3017595590496,14180.7183682138,0.0,1.0
2014-04-24,42.52,42.67,42.46,42.67,11600,29.3846890672356,29.4883509524681,29.3432243131426,29.4883509524681,16785.3401093143,0.0,1.0
2014-04-25,42.6,42.726,42.45,42.45,5700,29.4399754060263,29.5270513896215,29.3363135207938,29.3363135207938,8247.96884681824,0.0,1.0
2014-04-28,42.2299,42.25,41.93,42.21,25000,29.184206981196,29.1980976738171,28.9769523186545,29.1704545044218,36175.3019597291,0.0,1.0
2014-04-29,42.5182,42.55,42.4,42.51,22300,29.3834451246128,29.4054214442821,29.3017595590496,29.3777782748868,32268.3693480784,0.0,1.0
2014-04-30,43.41,43.5,43.06,43.06,69400,29.9997495862817,30.0619467174212,29.7578718540726,29.7578718540726,100422.638240208,0.0,1.0
2014-05-01,43.32,43.462,43.0,43.0,151500,29.9375524551422,30.0356857064956,29.7164070999796,29.7164070999796,219222.329875959,0.0,1.0
2014-05-02,43.76,43.79,43.53,43.58,61800,30.2416273184908,30.2623596955373,30.0826790944677,30.1172330562118,89425.3464444506,0.0,1.0
2014-05-05,43.59,43.649,43.28,43.37,59900,30.1241438485607,30.1649175234188,29.9099092857469,29.9721064168864,86676.023495511,0.0,1.0
2014-05-06,43.43,43.75,43.27,43.27,33400,30.0135711709794,30.234716526142,29.902998493398,29.902998493398,48330.2034181981,0.0,1.0
2014-05-07,43.49,43.53,43.305,43.4,21600,30.0550359250723,30.0826790944677,29.9271862666189,29.9928387939329,31255.460893206,0.0,1.0
2014-05-08,43.16,43.25,42.97,43.06,16700,29.8269797775609,29.8891769087004,29.6956747229331,29.7578718540726,24165.1017090991,0.0,1.0
2014-05-09,42.64,42.96,42.5704,42.86,38500,29.4676185754216,29.6887639305842,29.4195194606737,29.6196560070959,55709.9650179829,0.0,1.0
2014-05-12,43.09,43.14,42.69,42.8,131000,29.7786042311191,29.8131581928632,29.5021725371657,29.5781912530029,189558.58226898,0.0,1.0
2014-05-13,43.29,43.46,43.2601,43.35,12500,29.9168200780957,30.0343035480259,29.8961568089727,29.9582848321887,18087.6509798646,0.0,1.0
2014-05-14,43.47,43.57,43.4108,43.454,11900,30.0412143403747,30.110322263863,30.0003024496696,30.0301570726166,17219.4437328311,0.0,1.0
2014-05-15,43.21,43.44,43.01,43.44,30800,29.861533739305,30.0204819633282,29.7233178923284,30.0204819633282,44567.9720143864,0.0,1.0
2014-05-16,43.23,43.32,43.15,43.26,15500,29.8753553240027,29.9375524551422,29.820068985212,29.8960877010492,22428.6872150321,0.0,1.0
2014-05-19,43.05,43.13,42.79,43.0,8500,29.7509610617237,29.8062474005144,29.5712804606541,29.7164070999796,12299.6026663079,0.0,1.0
2014-05-20,42.25,42.48,41.96,42.48,32700,29.1980976738171,29.3570458978403,28.997684695701,29.3570458978403,47317.2949633258,0.0,1.0
2014-05-21,42.2307,42.249,42.04,42.16,21200,29.1847598445839,29.1974065945822,29.0529710344916,29.1359005426776,30676.6560618503,0.0,1.0
2014-05-22,42.25,42.33,42.15,42.22,20500,29.1980976738171,29.2533840126078,29.1289897503288,29.1773652967706,29663.7476069779,0.0,1.0
2014-05-23,42.41,42.4896,42.36,42.364,16300,29.3086703513984,29.3636802584952,29.2741163896543,29.2768807065938,23586.2968777434,0.0,1.0
2014-05-27,42.27,42.35,42.201,42.35,17200,29.2119192585148,29.2672055973054,29.1642347913078,29.2672055973054,24888.6077482937,0.0,1.0
2014-05-28,42.36,42.4,42.26,42.36,49500,29.2741163896543,29.3017595590496,29.205008466166,29.2741163896543,71627.0978802637,0.0,1.0
2014-05-29,42.2203,42.2995,42.09,42.25,33200,29.1775726205411,29.2323060959438,29.0875249962358,29.1980976738171,48040.8010025203,0.0,1.0
2014-05-30,42.31,42.31,42.22,42.3,32300,29.2395624279101,29.2395624279101,29.1773652967706,29.2326516355613,46738.4901319701,0.0,1.0
2014-06-02,41.95,42.18,41.9,42.01,223200,28.9907739033521,29.1497221273753,28.956219941608,29.0322386574451,322973.095896463,0.0,1.0
2014-06-03,41.7,41.9635,41.62,41.88,149300,28.8180040946313,29.0001034730231,28.7627177558407,28.9423983569103,216038.903303503,0.0,1.0
2014-06-04,41.66,41.77,41.45,41.48,25100,28.790360925236,28.8663796410732,28.6452342859105,28.665966662957,36320.0031675681,0.0,1.0
2014-06-05,42.0,42.1151,41.67,41.82,92200,29.0253278650963,29.1048710850314,28.7972717175848,28.9009336028173,133414.513627481,0.0,1.0
2014-06-06,42.21,42.29,42.18,42.2,20300,29.1704545044218,29.2257408432125,29.1497221273753,29.163543712073,29374.3451913001,0.0,1.0
2014-06-09,42.21,42.26,42.08,42.08,14500,29.1704545044218,29.205008466166,29.080614203887,29.080614203887,20981.6751366429,0.0,1.0
2014-06-10,42.22,42.2399,42.0,42.0,24900,29.1773652967706,29.1911177735448,29.0253278650963,29.0253278650963,36030.6007518903,0.0,1.0
2014-06-11,42.3201,42.3788,42.2088,42.3,36100,29.2465423281824,29.2871086792701,29.1696252093399,29.2326516355613,52237.136029849,0.0,1.0
2014-06-12,43.09,43.18,42.9601,42.98,28800,29.7786042311191,29.8408013622585,29.6888330385077,29.7025855152819,41673.9478576079,0.0,1.0
2014-06-13,42.81,42.91,42.7001,42.9,14900,29.5851020453517,29.6542099688401,29.5091524374381,29.6472991764912,21560.4799679986,0.0,1.0
2014-06-16,42.93,43.149,42.86,42.86,51000,29.6680315535377,29.8193779059772,29.6196560070959,29.6196560070959,73797.6159978476,0.0,1.0
2014-06-17,42.91,43.194,42.81,42.81,22400,29.6542099688401,29.8504764715469,29.5851020453517,29.5851020453517,32413.0705559173,0.0,1.0
2014-06-18,43.29,43.33,42.93,43.03,29400,29.9168200780957,29.944463247491,29.6680315535377,29.7371394770261,42542.1551046415,0.0,1.0
2014-06-19,43.22,43.3,43.115,43.16,8100,29.8684445316539,29.9237308704445,29.7958812119911,29.8269797775609,11720.7978349522,0.0,1.0
2014-06-20,42.8,42.81,42.561,42.77,20200,29.5781912530029,29.5851020453517,29.4130233158658,29.5574588759564,29229.6439834612,0.0,1.0
2014-06-23,42.6319,42.75,42.5298,42.75,9900,29.462020833619,29.5436372912587,29.3914616437375,29.5436372912587,14325.4195760528,0.0,1.0
2014-06-24,42.38,42.53,42.38,42.45,47900,29.2879379743519,29.3915998595844,29.2879379743519,29.3363135207938,69311.8785548412,0.0,1.0
2014-06-25,41.72,41.81,41.42,41.42,15900,29.4942465494209,29.5578726805198,29.2821594457577,29.2821594457577,22490.7593041404,0.958531,1.0
2014-06-26,42.01,42.029,41.84,41.84,7500,29.6992640829619,29.7126962661939,29.5790813908861,29.5790813908861,10608.8487283681,0.0,1.0
2014-06-27,42.18,42.1899,42.0,42.16,15000,29.8194467750377,29.8264456494586,29.6921945128398,29.8053076347935,21217.6974567363,0.0,1.0
2014-06-30,42.13,42.13,41.61,41.85,135000,29.7840989244272,29.7840989244272,29.4164812780777,29.5861509610082,190959.277110626,0.0,1.0
2014-07-01,42.35,42.47,42.12,42.12,64400,29.9396294671135,30.0244643085787,29.7770293543051,29.7770293543051,91094.6477475877,0.0,1.0
2014-07-02,42.2523,42.36,42.12,42.28,51600,29.8705597670205,29.9466990372356,29.7770293543051,29.8901424762587,72988.8792511728,0.0,1.0
2014-07-03,42.47,42.54,42.21,42.21,21600,30.0244643085787,30.0739512994335,29.840655485404,29.840655485404,30553.4843377003,0.0,1.0
2014-07-07,42.46,42.6,42.39,42.39,18500,30.0173947384566,30.1163687201661,29.9679077476019,29.9679077476019,26168.4935299748,0.0,1.0
2014-07-08,42.48,42.5795,42.34,42.46,18800,30.0315338787008,30.1018761014158,29.9325598969914,30.0173947384566,26592.8474791095,0.0,1.0
2014-07-09,42.29,42.4061,42.16,42.29,42500,29.8972120463808,29.9792897554985,29.8053076347935,29.8972120463808,60116.8094607529,0.0,1.0
2014-07-10,42.2216,42.29,42.01,42.06,10600,29.8488561867456,29.8972120463808,29.6992640829619,29.7346119335724,14993.8395360937,0.0,1.0
2014-07-11,42.005,42.0799,41.92,42.0,17100,29.6957292979009,29.7486803781154,29.635637951863,29.6921945128398,24188.1751006793,0.0,1.0
2014-07-14,42.09,42.25,42.02,42.18,20500,29.7558206439388,29.8689337658924,29.706333653084,29.8194467750377,28997.5198575395,0.0,1.0
2014-07-15,41.86,42.12,41.7801,42.04,98200,29.5932205311303,29.7770293543051,29.5367346658547,29.7204727933282,138905.192683434,0.0,1.0
2014-07-16,41.63,41.7,41.58,41.7,14300,29.4306204183219,29.4801074091767,29.3952725677114,29.4801074091767,20227.5382420886,0.0,1.0
2014-07-17,41.27,41.5787,41.27,41.41,19000,29.1761158939262,29.3943535235955,29.1761158939262,29.2750898756356,26875.7501118659,0.0,1.0
2014-07-18,41.43,41.4499,41.18,41.25,18900,29.2892290158798,29.3032974604228,29.1124897628272,29.161976753682,26734.2987954877,0.0,1.0
2014-07-21,41.55,41.64,41.34,41.34,14400,29.3740638573451,29.437689988444,29.2256028847809,29.2256028847809,20368.9895584668,0.0,1.0
2014-07-22,41.46,41.666,41.38,41.57,19000,29.3104377262462,29.4560708707615,29.2538811652693,29.3882029975893,26875.7501118659,0.0,1.0
2014-07-23,41.69,41.74,41.6,41.6,15600,29.4730378390546,29.5083856896651,29.4094117079556,29.4094117079556,22066.4053550057,0.0,1.0
2014-07-24,41.39,41.58,41.36,41.58,6900,29.2609507353914,29.3952725677114,29.2397420250251,29.3952725677114,9760.14083009869,0.0,1.0
2014-07-25,41.57,41.57,41.43,41.56,13900,29.3882029975893,29.3882029975893,29.2892290158798,29.3811334274672,19661.7329765756,0.0,1.0
2014-07-28,41.45,41.5,41.38,41.47,8100,29.3033681561241,29.3387160067346,29.2538811652693,29.3175072963683,11457.5566266376,0.0,1.0
2014-07-29,40.85,41.16,40.84,41.16,33600,28.8791939487978,29.098350622583,28.8721243786757,29.098350622583,47527.6423030892,0.0,1.0
2014-07-30,40.65,40.82,40.57,40.82,12200,28.7378025463557,28.8579852384314,28.6812459853788,28.8579852384314,17257.0605981455,0.0,1.0
2014-07-31,40.6,40.75,40.58,40.65,38100,28.7024546957451,28.8084982475767,28.6883155555009,28.7378025463557,53892.9515401102,0.0,1.0
2014-08-01,40.29,40.65,40.21,40.29,13400,28.4832980219599,28.7378025463557,28.4267414609831,28.4832980219599,18954.4763946844,0.0,1.0
2014-08-04,40.28,40.34,40.05,40.27,88700,28.4762284518378,28.5186458725704,28.3136283390294,28.4691588817157,125467.3176275,0.0,1.0
2014-08-05,40.06,40.39,39.96,40.39,42100,28.3206979091515,28.5539937231809,28.2500022079304,28.5539937231809,59551.0041952398,0.0,1.0
2014-08-06,40.16,40.237,39.89,39.9,18400,28.3913936103725,28.4458293003127,28.2005152170757,28.2075847871978,26027.0422135965,0.0,1.0
2014-08-07,40.16,40.32,40.04,40.08,108200,28.3913936103725,28.5045067323262,28.3065587689073,28.3348370493957,153050.324321258,0.0,1.0
2014-08-08,40.03,40.1045,39.93,40.01,13300,28.2994891987852,28.3521574961949,28.2287934975641,28.285350058541,18813.0250783061,0.0,1.0
2014-08-11,39.78,40.0219,39.77,39.89,8800,28.1227499457326,28.2937628469863,28.1156803756105,28.2005152170757,12447.7158412853,0.0,1.0
2014-08-12,39.64,39.73,39.6001,39.73,20900,28.0237759640231,28.087402095122,27.9955683792359,28.087402095122,29563.3251230525,0.0,1.0
2014-08-13,39.9,40.04,39.729,39.79,34300,28.2075847871978,28.3065587689073,28.0866951381098,28.1298195158547,48517.801517737,0.0,1.0
2014-08-14,40.14,40.248,40.11,40.11,11300,28.3772544701283,28.4536058274471,28.356045759762,28.356045759762,15983.9987507413,0.0,1.0
2014-08-15,40.36,40.44,40.181,40.41,13500,28.5327850128146,28.5893415737915,28.406239707629,28.5681328634252,19095.9277110627,0.0,1.0
2014-08-18,40.241,40.33,40.1701,40.25,9000,28.4486571283616,28.5115763024483,28.3985338761959,28.4550197414715,12730.6184740418,0.0,1.0
2014-08-19,40.38,40.51,40.3501,40.37,18800,28.5469241530588,28.6388285646462,28.5257861383937,28.5398545829367,26592.8474791095,0.0,1.0
2014-08-20,40.52,40.57,40.3,40.3,46200,28.6458981347683,28.6812459853788,28.490367592082,28.490367592082,65350.5081667478,0.0,1.0
2014-08-21,40.59,40.5966,40.472,40.472,4000,28.695385125623,28.7000510419036,28.6119641981822,28.6119641981822,5658.05265512968,0.0,1.0
2014-08-22,40.6,40.747,40.45,40.54,14000,28.7024546957451,28.8063773765401,28.5964111439136,28.6600372750125,19803.1842929539,0.0,1.0
2014-08-25,40.41,40.594,40.41,40.51,19300,28.5681328634252,28.6982129536719,28.5681328634252,28.6388285646462,27300.1040610006,0.0,1.0
2014-08-26,40.48,40.69,40.471,40.69,2300,28.6176198542799,28.7660808268441,28.61125724117,28.7660808268441,3253.38027669956,0.0,1.0
2014-08-27,41.0501,41.1799,41.0188,41.0188,4800,29.0206560469411,29.112419067126,28.9985282924589,28.9985282924589,6789.6631861556,0.0,1.0
2014-08-28,41.05,41.14,40.91,41.13,15000,29.0205853512399,29.0842114823388,28.9216113695304,29.0771419122167,21217.6974567362,0.0,1.0
2014-08-29,40.83,40.9185,40.771,40.9185,7800,28.8650548085536,28.9276205041342,28.8233443448331,28.9276205041342,11033.2026775028,0.0,1.0
2014-09-02,40.65,40.85,40.46,40.85,131100,28.7378025463557,28.8791939487978,28.6034807140357,28.8791939487978,185442.675771875,0.0,1.0
2014-09-03,40.635,40.6475,40.44,40.6,192800,28.7271981911725,28.7360351538251,28.5893415737915,28.7024546957451,272718.13797725,0.0,1.0
2014-09-04,40.47,40.82,40.42,40.49,36500,28.6105502841578,28.8579852384314,28.5752024335473,28.624689424402,51629.7304780582,0.0,1.0
2014-09-05,40.9072,40.94,40.65,40.72,11700,28.9196318898962,28.9428200798967,28.7378025463557,28.7872895372104,16549.8040162543,0.0,1.0
2014-09-08,40.8,40.87,40.62,40.87,10900,28.8438460981872,28.893333089042,28.7165938359894,28.893333089042,15418.1934852284,0.0,1.0
2014-09-09,40.43,40.59,40.33,40.5,35800,28.5822720036694,28.695385125623,28.5115763024483,28.6317589945241,50639.5712634105,0.0,1.0
2014-09-10,40.391,40.4503,40.23,40.23,13400,28.5547006801932,28.5966232310172,28.4408806012273,28.4408806012273,18954.4763946844,0.0,1.0
2014-09-11,40.27,40.33,40.16,40.33,33900,28.4691588817157,28.5115763024483,28.3913936103725,28.5115763024483,47951.996252224,0.0,1.0
2014-09-12,39.74,39.92,39.67,39.92,13900,28.0944716652441,28.221723927442,28.0449846743894,28.221723927442,19661.7329765756,0.0,1.0
2014-09-15,39.86,39.99,39.74,39.836,15300,28.1793065067094,28.2712109182968,28.0944716652441,28.1623395384163,21642.051405871,0.0,1.0
2014-09-16,39.86,40.0,39.36,39.48,66100,28.1793065067094,28.2782804884189,27.8258280006042,27.9106628420694,93499.3201260179,0.0,1.0
2014-09-17,38.96,39.34,38.86,39.34,19700,27.54304519572,27.81168886036,27.4723494944989,27.81168886036,27865.9093265136,0.0,1.0
2014-09-18,39.25,39.33,39.07,39.23,30700,27.748062729261,27.8046192902378,27.6208104670631,27.7339235890168,43425.5541281203,0.0,1.0
2014-09-19,39.17,39.52,39.09,39.52,6200,27.6915061682842,27.9389411225578,27.6349496073073,27.9389411225578,8769.98161545099,0.0,1.0
2014-09-22,39.85,39.9499,39.74,39.74,36801,28.1722369365873,28.2428619421071,28.0944716652441,28.0944716652441,52055.4989403568,0.0,1.0
2014-09-23,39.54,39.72,39.46,39.72,16706,27.953080262802,28.0803325249999,27.8965237018252,28.0803325249999,23630.8569141491,0.0,1.0
2014-09-24,39.9,39.9699,39.67,39.67,17521,28.2075847871978,28.2570010823513,28.0449846743894,28.0449846743894,24783.6851426318,0.0,1.0
2014-09-25,39.05,39.28,38.99,39.28,60681,27.6066713268189,27.7692714396273,27.5642539060863,27.7692714396273,85834.073291481,0.0,1.0
2014-09-26,38.88,38.95,38.739,38.95,17048,27.4864886347431,27.5359756255979,27.3868076960215,27.5359756255979,24114.6204161627,0.0,1.0
2014-09-29,38.2401,38.4984,38.23,38.23,34940,27.0341068426297,27.2167138388836,27.0269665768063,27.0269665768063,49423.0899425576,0.0,1.0
2014-09-30,38.49,38.505,38.2,38.2,11920,27.2107753999811,27.2213797551642,27.00575786644,27.00575786644,16860.9969122864,0.0,1.0
2014-10-01,38.32,38.79,38.3,38.62,47848,27.0905927079053,27.4228625036442,27.0764535676611,27.3026798115684,67681.6258606611,0.0,1.0
2014-10-02,38.77,38.93,38.46,38.67,35617,27.4087233634,27.5218364853537,27.1895666896147,27.3380276621789,50380.7153544384,0.0,1.0
2014-10-03,38.29,38.42,38.09,38.17,16608,27.069383997539,27.1612884091263,26.9279925950969,26.9845491560737,23492.2346240984,0.0,1.0
2014-10-06,38.44,38.44,38.2001,38.2001,2984,27.1754275493705,27.1754275493705,27.0058285621412,27.0058285621412,4220.90728072674,0.0,1.0
2014-10-07,38.29,38.49,38.25,38.48,31741,27.069383997539,27.2107753999811,27.0411057170505,27.2037058298589,44898.0623316177,0.0,1.0
2014-10-08,39.11,39.15,38.3,38.3,17459,27.6490887475515,27.67736702804,27.0764535676611,27.0764535676611,24695.9853264773,0.0,1.0
2014-10-09,38.508,39.175,38.5,38.91,15450,27.2235006262008,27.6950409533452,27.2178449701032,27.5076973451094,21854.2283804384,0.0,1.0
2014-10-10,38.1,38.53,38.1,38.24,16742,26.935062165219,27.2390536804695,26.935062165219,27.0340361469284,23681.7793880452,0.0,1.0
2014-10-13,38.11,38.54,38.11,38.5,8881,26.9421317353411,27.2461232505916,26.9421317353411,27.2178449701032,12562.2914075516,0.0,1.0
2014-10-14,37.82,38.07,37.68,38.07,68871,26.7371142018,26.9138534548527,26.6381402200906,26.9138534548527,97418.9361028591,0.0,1.0
2014-10-15,38.67,38.71,37.99,38.13,42268,27.3380276621789,27.3663059426674,26.8572968938758,26.9562708755853,59788.6424067553,0.0,1.0
2014-10-16,38.38,38.64,37.83,37.86,16556,27.1330101286379,27.3168189518126,26.7441837719221,26.7653924822885,23418.6799395817,0.0,1.0
2014-10-17,38.48,38.8099,38.4,38.8099,10686,27.2037058298589,27.4369309481872,27.1471492688821,27.4369309481872,15115.4876681789,0.0,1.0
2014-10-20,39.09,39.12,38.66,38.66,6597,27.6349496073073,27.6561583176736,27.3309580920568,27.3309580920568,9331.54334147263,0.0,1.0
2014-10-21,39.43,39.8099,39.3601,39.8,19328,27.8753149914589,28.1438879603977,27.8258986963054,28.1368890859768,27339.7104295866,0.0,1.0
2014-10-22,39.31,39.642,39.3,39.42,7188,27.7904801499936,28.0251898780475,27.7834105798715,27.8682454213368,10167.520621268,0.0,1.0
2014-10-23,39.02,39.3,39.0,39.3,9820,27.5854626164526,27.7834105798715,27.5713234762084,27.7834105798715,13890.5192683434,0.0,1.0
2014-10-24,39.6095,39.64,39.44,39.44,6467,28.0022137751507,28.0237759640231,27.882384561581,27.882384561581,9147.65663018089,0.0,1.0
2014-10-27,39.77,39.79,39.54,39.76,17806,28.1156803756105,28.1298195158547,27.953080262802,28.1086108054884,25186.8213943097,0.0,1.0
2014-10-28,40.02,40.0599,39.85,39.85,15186,28.2924196286631,28.3206272134503,28.1722369365873,28.1722369365873,21480.7969051998,0.0,1.0
2014-10-29,39.42,40.2699,39.42,40.07,17511,27.8682454213368,28.4690881860145,27.8682454213368,28.3277674792736,24769.5400109939,0.0,1.0
2014-10-30,39.88,39.9,39.51,39.51,12609,28.1934456469536,28.2075847871978,27.9318715524357,27.9318715524357,17835.5964821325,0.0,1.0
2014-10-31,39.7799,39.7899,39.58,39.62,7118,28.1226792500313,28.1297488201534,27.9813585432905,28.0096368237789,10068.5046998033,0.0,1.0
2014-11-03,39.45,39.63,39.45,39.4998,84424,27.8894541317031,28.016706393901,27.8894541317031,27.9246605909112,119418.859339167,0.0,1.0
2014-11-04,39.84,39.92,39.72,39.78,77272,28.1651673664652,28.221723927442,28.0803325249999,28.1227499457326,109302.261191795,0.0,1.0
2014-11-05,39.54,39.55,39.08,39.37,10674,27.953080262802,27.9601498329241,27.6278800371852,27.8328975707263,15098.5135102136,0.0,1.0
2014-11-06,39.36,39.58,39.2201,39.58,24893,27.8258280006042,27.9813585432905,27.7269247145959,27.9813585432905,35211.4761860357,0.0,1.0
2014-11-07,39.6,39.6799,39.29,39.29,3582,27.9954976835347,28.0519835488103,27.7763410097494,27.7763410097494,5066.78615266862,0.0,1.0
2014-11-10,40.17,40.41,40.1,40.27,22355,28.3984631804946,28.5681328634252,28.3489761896399,28.4691588817157,31621.441776356,0.0,1.0
2014-11-11,40.61,40.77,40.44,40.44,2232,28.7095242658673,28.8226373878209,28.5893415737915,28.5893415737915,3157.19338156235,0.0,1.0
2014-11-12,40.96,41.09,40.73,40.73,55124,28.9569592201409,29.0488636317283,28.7943591073325,28.7943591073325,77973.6236403421,0.0,1.0
2014-11-13,40.81,40.969,40.7153,40.78,7644,28.8509156683093,28.9633218332508,28.783966839253,28.829706957943,10812.5386239528,0.0,1.0
2014-11-14,41.15,41.21,40.63,40.63,11960,29.0912810524609,29.1336984731935,28.7236634061115,28.7236634061115,16917.5774388377,0.0,1.0
2014-11-17,41.23,41.33,41.14,41.23,35687,29.1478376134377,29.2185333146588,29.0842114823388,29.1478376134377,50479.7312759032,0.0,1.0
2014-11-18,41.37,41.48,41.35,41.35,18939,29.2468115951472,29.3245768664904,29.232672454903,29.232672454903,26789.4648088752,0.0,1.0
2014-11-19,40.9701,41.23,40.88,41.17,8236,28.9640994859642,29.1478376134377,28.9004026591641,29.1054201927051,11649.930416912,0.0,1.0
2014-11-20,41.14,41.25,41.01,41.03,16325,29.0842114823388,29.161976753682,28.9923070707514,29.0064462109957,23091.927398748,0.0,1.0
2014-11-21,40.89,41.15,40.89,41.1108,33273,28.9074722292862,29.0912810524609,28.9074722292862,29.0635683375823,47065.0964985324,0.0,1.0
2014-11-24,40.5897,40.65,40.4311,40.5,27596,28.6951730385194,28.7378025463557,28.5830496563828,28.6317589945241,39034.9052677396,0.0,1.0
2014-11-25,39.98,40.22,39.86,39.93,38542,28.2641413481747,28.4338110311052,28.1793065067094,28.2287934975641,54518.1663585019,0.0,1.0
2014-11-26,40.5,40.52,40.2401,40.2401,4100,28.6317589945241,28.6458981347683,28.4480208670506,28.4480208670506,5799.50397150792,0.0,1.0
2014-11-28,40.01,40.19,40.01,40.19,17981,28.285350058541,28.4126023207389,28.285350058541,28.4126023207389,25434.3611979716,0.0,1.0
2014-12-01,40.3,40.42,40.14,40.19,136925,28.490367592082,28.5752024335473,28.3772544701283,28.4126023207389,193682.214950908,0.0,1.0
2014-12-02,40.06,40.22,39.8296,40.22,32700,28.3206979091515,28.4338110311052,28.1578150135382,28.4338110311052,46254.5804556851,0.0,1.0
2014-12-03,40.29,40.439,40.28,40.3,21585,28.4832980219599,28.5886346167793,28.4762284518378,28.490367592082,30532.2666402435,0.0,1.0
2014-12-04,40.478,40.6252,40.341,40.35,16658,28.6162059402555,28.7202700124529,28.5193528295826,28.5257154426925,23562.9602822875,0.0,1.0
2014-12-05,40.16,40.31,40.12,40.16,12878,28.3913936103725,28.4974371622041,28.3631153298841,28.3913936103725,18216.10052319,0.0,1.0
2014-12-08,39.73,39.95,39.68,39.95,35527,28.087402095122,28.2429326378083,28.0520542445115,28.2429326378083,50253.409169698,0.0,1.0
2014-12-09,40.03,40.2799,39.94,39.94,17812,28.2994891987852,28.4761577561366,28.2358630676862,28.2358630676862,25195.3084732924,0.0,1.0
2014-12-10,40.53,40.54,39.8,40.08,60244,28.6529677048904,28.6600372750125,28.1368890859768,28.3348370493957,85215.931038908,0.0,1.0
2014-12-11,40.53,40.72,40.52,40.56,6398,28.6529677048904,28.7872895372104,28.6458981347683,28.6741764152567,9050.05522187992,0.0,1.0
2014-12-12,40.33,40.51,40.33,40.45,18661,28.5115763024483,28.6388285646462,28.5115763024483,28.5964111439136,26396.2301493437,0.0,1.0
2014-12-15,40.04,40.41,40.02,40.41,107834,28.3065587689073,28.5681328634252,28.2924196286631,28.5681328634252,152532.612503313,0.0,1.0
2014-12-16,40.35,40.71,40.33,40.46,19904,28.5257154426925,28.7802199670883,28.5115763024483,28.6034807140357,28154.4700119253,0.0,1.0
2014-12-17,39.2,39.64,38.9,39.35,22148,28.4901293475689,28.8099165137151,28.2720926433783,28.5991476996642,30473.768279823,1.099663,1.0
2014-12-18,39.79,39.82,39.49,39.65,11836,28.9189348658104,28.9407385362294,28.7008981616198,28.8171844038548,16285.3314683035,0.0,1.0
2014-12-19,39.6,39.76,39.42,39.76,8262,28.7808449531563,28.8971311953913,28.650022930642,28.8971311953913,11367.8107968168,0.0,1.0
2014-12-22,39.51,39.75,39.43,39.68,13311,28.7154339418992,28.8898633052516,28.6572908207817,28.8389880742738,18314.8062837603,0.0,1.0
2014-12-23,39.3,39.59,39.2801,39.528,5735,28.5628082489657,28.7735770630166,28.5483451475878,28.7285161441506,7890.87326552219,0.0,1.0
2014-12-24,39.517,39.64,39.38,39.38,4773,28.7205214649969,28.8099165137151,28.6209513700832,28.6209513700832,6567.24291130556,0.0,1.0
2014-12-26,39.6099,39.78,39.48,39.48,24032,28.7880401643946,28.9116669756707,28.6936302714801,28.6936302714801,33065.9923830914,0.0,1.0
2014-12-29,40.0,40.281,39.97,40.0,29072,29.0715605587438,29.2757882716689,29.0497568883247,29.0715605587438,40000.6046338728,0.0,1.0
2014-12-30,40.06,40.29,40.04,40.15,15640,29.1151678995819,29.2823293727947,29.1006321193025,29.1805789108391,21519.3126194885,0.0,1.0
2014-12-31,39.98,40.23,39.88,40.115,73522,29.0570247784644,29.2387220319565,28.9843458770675,29.1551412953502,101160.032123404,0.0,1.0
2015-01-02,39.63,39.63,39.208,39.62,99479,28.8026486235754,28.8026486235754,28.4959436596806,28.7953807334357,136874.661130058,0.0,1.0
2015-01-05,39.51,39.77,39.481,39.6,31073,28.7154339418992,28.904399085531,28.6943570604941,28.7808449531563,42753.8108072485,0.0,1.0
2015-01-06,39.88,40.05,39.77,39.77,70382,28.9843458770675,29.1079000094422,28.904399085531,28.904399085531,96839.6586179568,0.0,1.0
2015-01-07,40.01,40.03,39.69,39.89,80288,29.0788284488835,29.0933642291628,28.8462559644135,28.9916137672072,110469.473887052,0.0,1.0
2015-01-08,40.35,40.46,40.26,40.26,21748,29.3259367136328,29.4058835051693,29.2605257023756,29.2605257023756,29923.4022281737,0.0,1.0
2015-01-09,40.26,40.38,40.22,40.38,13066,29.2605257023756,29.3477403840518,29.2314541418169,29.3477403840518,17977.7070771251,0.0,1.0
2015-01-12,40.33,40.33,40.09,40.21,28706,29.3114009333534,29.3114009333534,29.1369715700009,29.2241862516772,39497.0196966137,0.0,1.0
2015-01-13,40.08,40.42,40.08,40.4099,19470,29.1297036798613,29.3768119446106,29.1297036798613,29.3694713755695,26789.0675640308,0.0,1.0
2015-01-14,40.29,40.38,40.19,40.22,14314,29.2823293727947,29.3477403840518,29.2096504713978,29.2314541418169,19694.849158271,0.0,1.0
2015-01-15,40.7899,40.99,40.59,40.77,12021,29.6456512008776,29.7910816825727,29.5003660769852,29.6311880994996,16539.8757671913,0.0,1.0
2015-01-16,40.72,40.76,40.52,40.59,10595,29.5948486488012,29.6239202093599,29.4494908460074,29.5003660769852,14577.8207930614,0.0,1.0
2015-01-20,40.09,40.46,39.88,40.46,18886,29.1369715700009,29.4058835051693,28.9843458770675,29.4058835051693,25985.5331286228,0.0,1.0
2015-01-21,39.874,40.43,39.75,40.43,24960,28.9799851429837,29.3840798347503,28.8898633052516,29.3840798347503,34342.8416229178,0.0,1.0
2015-01-22,39.3482,39.64,39.31,39.64,26151,28.597839479439,28.8099165137151,28.5700761391054,28.8099165137151,35981.5565417037,0.0,1.0
2015-01-23,39.1,39.34,39.1,39.18,26772,28.417450446172,28.5918798095245,28.417450446172,28.4755935672895,36835.9998368892,0.0,1.0
2015-01-26,39.254,39.33,39.13,39.13,16440,28.5293759543232,28.5846119193848,28.4392541165911,28.4392541165911,22620.0447227872,0.0,1.0
2015-01-27,39.51,39.619,39.39,39.39,24960,28.7154339418992,28.7946539444217,28.6282192602229,28.6282192602229,34342.8416229177,0.0,1.0
2015-01-28,39.5,40.28,39.5,40.19,22328,28.7081660517595,29.275061482655,28.7081660517595,29.2096504713978,30721.4330030652,0.0,1.0
2015-01-29,38.87,39.0,38.64,39.0,27866,28.2502889729593,28.3447715447752,28.0831274997465,28.3447715447752,38341.25098815,0.0,1.0
2015-01-30,38.55,38.65,38.28,38.44,28313,28.0177164884893,28.0903953898862,27.8214834547178,27.9377696969528,38956.2850508682,0.0,1.0
2015-02-02,38.68,38.965,38.54,38.64,164055,28.1121990603052,28.3193339292863,28.0104485983496,28.0831274997465,225725.756508324,0.0,1.0
2015-02-03,39.71,39.862,38.78,38.87,20854,28.8607917446929,28.9712636748161,28.1848779617021,28.2502889729593,28693.3341027374,0.0,1.0
2015-02-04,39.44,39.567,39.25,39.37,19758,28.6645587109214,28.7568609156954,28.5264687982673,28.6136834799435,27185.3311212183,0.0,1.0
2015-02-05,39.89,39.96,39.536,39.67,17642,28.9916137672072,29.042488998185,28.7343304562623,28.8317201841341,24273.8947079934,0.0,1.0
2015-02-06,39.459,39.8599,39.3301,39.82,25327,28.6783677021868,28.9697374178868,28.5846845982862,28.9407385362294,34847.802475306,0.0,1.0
2015-02-09,39.49,39.62,39.49,39.55,12098,28.7008981616198,28.7953807334357,28.7008981616198,28.7445055024579,16645.8212321338,0.0,1.0
2015-02-10,39.73,39.7699,39.4801,39.4801,4949,28.8753275249722,28.9043264066296,28.6937029503815,28.6937029503815,6809.40397403126,0.0,1.0
2015-02-11,39.52,39.63,39.42,39.62,5949,28.7227018320388,28.8026486235754,28.650022930642,28.7953807334357,8185.31910315457,0.0,1.0
2015-02-12,39.73,39.87,39.17,39.17,13347,28.8753275249722,28.9770779869278,28.4683256771498,28.4683256771498,18364.3392284088,0.0,1.0
2015-02-13,39.8501,39.98,39.83,39.93,11986,28.9626148855499,29.0570247784644,28.9480064263691,29.020685327766,16491.718737672,0.0,1.0
2015-02-17,40.11,40.335,39.91,40.05,19201,29.1515073502803,29.3150348784232,29.0061495474866,29.1079000094422,26418.9463942966,0.0,1.0
2015-02-18,39.99,40.06,39.67,39.86,38884,29.0642926686041,29.1151678995819,28.8317201841341,28.9698100967882,53501.0838808307,0.0,1.0
2015-02-19,39.72,39.91,39.62,39.74,9686,28.8680596348326,29.0061495474866,28.7953807334357,28.8825954151119,13327.1139406883,0.0,1.0
2015-02-20,39.96,40.12,39.88,39.88,13835,29.042488998185,29.15877524042,28.9843458770675,28.9843458770675,19035.785811421,0.0,1.0
2015-02-23,39.82,39.96,39.7101,39.89,5227,28.9407385362294,29.042488998185,28.8608644235943,28.9916137672072,7191.90837992754,0.0,1.0
2015-02-24,39.62,39.63,39.28,39.54,41855,28.7953807334357,28.8026486235754,28.5482724686864,28.7372376123182,57588.9277294561,0.0,1.0
2015-02-25,40.5801,40.81,40.47,40.47,29142,29.493170865747,29.6602596600583,29.413151395309,29.413151395309,40096.9186929114,0.0,1.0
2015-02-26,40.75,40.95,40.6456,40.836,38502,29.6166523192202,29.7620101220139,29.5407755461619,29.6791561744215,52975.4843015056,0.0,1.0
2015-02-27,40.95,41.12,40.87,40.87,14069,29.7620101220139,29.8855642543886,29.7038670008964,29.7038670008964,19357.7499516358,0.0,1.0
2015-03-02,41.02,41.22,40.82,41.05,10657,29.8128853529917,29.9582431557854,29.667527550198,29.8346890234108,14663.1275310671,0.0,1.0
2015-03-03,41.05,41.28,41.01,41.01,7033,29.8346890234108,30.0018504966236,29.805617462852,29.805617462852,9676.81110312422,0.0,1.0
2015-03-04,41.1,41.15,40.87,41.12,19233,29.8710284741092,29.9073679248076,29.7038670008964,29.8855642543886,26462.9756784286,0.0,1.0
2015-03-05,40.5,40.7,40.35,40.62,24019,29.4349550657281,29.5803128685218,29.3259367136328,29.5221697474043,33048.1054864127,0.0,1.0
2015-03-06,39.95,40.52,39.95,40.52,9553,29.0352211080453,29.4494908460074,29.0352211080453,29.4494908460074,13144.117228515,0.0,1.0
2015-03-09,40.3,40.35,40.05,40.19,9890,29.2895972629343,29.3259367136328,29.1079000094422,29.2096504713978,13607.8006270295,0.0,1.0
2015-03-10,39.21,39.739,39.21,39.68,19226,28.4973972377086,28.881868626098,28.4973972377086,28.8389880742738,26453.3442725247,0.0,1.0
2015-03-11,38.8901,39.24,38.77,39.24,43820,28.26489743214,28.5192009081276,28.1776100715624,28.5192009081276,60292.6009581834,0.0,1.0
2015-03-12,40.188,40.4,39.98,40.2,10188,29.2081968933699,29.3622761643312,29.0570247784644,29.2169183615375,14017.8233355082,0.0,1.0
2015-03-13,39.714,39.9361,39.6701,39.9361,12427,28.8636989007487,29.0251187407512,28.8317928630355,29.0251187407512,17098.4973096154,0.0,1.0
2015-03-16,40.43,40.5155,40.2,40.25,28148,29.3840798347503,29.4462202954446,29.2169183615375,29.2532578122359,38729.2590545628,0.0,1.0
2015-03-17,39.79,40.07,39.6501,39.89,10102,28.9189348658104,29.1224357897216,28.8172570827562,28.9916137672072,13899.4946344036,0.0,1.0
2015-03-18,40.55,40.55,39.47,39.47,42366,29.4712945164265,29.4712945164265,28.6863623813404,28.6863623813404,58292.0203604381,0.0,1.0
2015-03-19,39.9,40.06,39.57,40.06,34950,28.9988816573469,29.1151678995819,28.7590412827373,29.1151678995819,48088.2337628596,0.0,1.0
2015-03-20,40.97,41.17,40.49,40.75,31598,29.7765459022933,29.921903705087,29.4276871755884,29.6166523192202,43476.1662500383,0.0,1.0
2015-03-23,41.46,41.5,40.99,41.15,24592,30.1326725191379,30.1617440796967,29.7910816825727,29.9073679248076,33836.5048554004,0.0,1.0
2015-03-24,41.3099,41.6499,41.14,41.38,21082,30.0235814881412,30.2706897528906,29.900100034668,30.0745293980204,29007.0427521776,0.0,1.0
2015-03-25,40.7101,41.33,40.691,41.19,36693,29.5876534375629,30.038189947322,29.5737717673961,29.9364394853664,50486.4538329215,0.0,1.0
2015-03-26,40.7,40.99,40.5,40.85,73253,29.5803128685218,29.7910816825727,29.4349550657281,29.6893312206171,100789.91095367,0.0,1.0
2015-03-27,40.93,40.96,40.52,40.91,49437,29.7474743417346,29.7692780121536,29.4494908460074,29.7329385614552,68021.1162384689,0.0,1.0
2015-03-30,40.28,40.629,40.15,40.59,60195,29.275061482655,29.52871084853,29.1805789108391,29.5003660769852,82823.2111975774,0.0,1.0
2015-03-31,40.06,40.298,40.03,40.22,25297,29.1151678995819,29.2881436849064,29.0933642291628,29.2314541418169,34806.5250214323,0.0,1.0
2015-04-01,40.12,40.2577,39.96,40.05,6692,29.15877524042,29.2588540876435,29.042488998185,29.1079000094422,9207.62404409318,0.0,1.0
2015-04-02,40.25,40.35,40.02,40.02,16856,29.2532578122359,29.3259367136328,29.0860963390231,29.0860963390231,23192.4254165025,0.0,1.0
2015-04-06,40.65,40.93,40.54,40.54,6697,29.5439734178234,29.7474743417346,29.4640266262868,29.4640266262868,9214.50361973878,0.0,1.0
2015-04-07,40.39,40.82,40.3001,40.82,8229,29.3550082741915,29.667527550198,29.2896699418357,29.667527550198,11322.4055975557,0.0,1.0
2015-04-08,40.826,40.979,40.74,40.85,3249,29.6718882842818,29.783087003419,29.6093844290805,29.6893312206171,4470.34825452163,0.0,1.0
2015-04-09,40.78,40.99,40.53,40.99,18363,29.6384559896393,29.7910816825727,29.4567587361471,29.7910816825727,25265.9295160913,0.0,1.0
2015-04-10,40.6335,40.77,40.5001,40.65,10694,29.5319813990929,29.6311880994996,29.4350277446295,29.5439734178234,14714.0363908446,0.0,1.0
2015-04-13,40.1499,40.281,40.02,40.19,28065,29.1805062319377,29.2757882716689,29.0860963390231,29.2096504713978,38615.0580988456,0.0,1.0
2015-04-14,40.82,40.9199,40.54,40.77,38503,29.667527550198,29.7401337726935,29.4640266262868,29.6311880994996,52976.8602166348,0.0,1.0
2015-04-15,41.09,41.1506,40.7301,40.78,14633,29.8637605839695,29.907803998216,29.6021892178422,29.6384559896393,20133.7660844614,0.0,1.0
2015-04-16,41.44,41.65,41.2,41.46,82568,30.1181367388585,30.2707624317919,29.9437073755061,30.1326725191379,113606.560381453,0.0,1.0
2015-04-17,41.3,41.5,41.1505,41.48,7290,30.0163862769029,30.1617440796967,29.9077313193146,30.1472082994173,10030.4212913089,0.0,1.0
2015-04-20,41.14,41.33,41.01,41.01,12599,29.900100034668,30.038189947322,29.805617462852,29.805617462852,17335.1547118245,0.0,1.0
2015-04-21,40.96,41.14,40.861,41.04,15984,29.7692780121536,29.900100034668,29.6973258997707,29.8274211332711,21992.627423907,0.0,1.0
2015-04-22,40.8989,41.0,40.859,41.0,9102,29.7248712034001,29.7983495727124,29.6958723217428,29.7983495727124,12523.5795052804,0.0,1.0
2015-04-23,40.25,40.2871,40.0,40.1,12217,29.2532578122359,29.2802216846542,29.0715605587438,29.1442394601406,16809.5551324995,0.0,1.0
2015-04-24,40.297,40.42,40.19,40.35,36761,29.2874168958924,29.3768119446106,29.2096504713978,29.3259367136328,50580.016061702,0.0,1.0
2015-04-27,40.5,40.679,40.33,40.33,14655,29.4349550657281,29.5650502992284,29.3114009333534,29.3114009333534,20164.0362173021,0.0,1.0
2015-04-28,40.99,41.07,40.81,40.89,16442,29.7910816825727,29.8492248036902,29.6602596600583,29.7184027811758,22622.7965530454,0.0,1.0
2015-04-29,40.62,40.8199,40.5,40.5,11697,29.5221697474043,29.6674548712966,29.4349550657281,29.4349550657281,16094.0792653553,0.0,1.0
2015-04-30,40.5501,40.6149,40.48,40.59,25380,29.4713671953279,29.5184631234331,29.4204192854487,29.5003660769852,34920.7259771495,0.0,1.0
2015-05-01,40.38,40.56,40.2912,40.52,7259,29.3477403840518,29.4785624065662,29.2832015196114,29.4494908460074,9987.7679223061,0.0,1.0
2015-05-04,40.33,40.37,40.21,40.25,29775,29.3114009333534,29.3404724939121,29.2241862516772,29.2532578122359,40967.8729696465,0.0,1.0
2015-05-05,40.38,40.479,40.19,40.36,6967,29.3477403840518,29.4196924964347,29.2096504713978,29.3332046037725,9586.0007046021,0.0,1.0
2015-05-06,39.87,40.12,39.67,40.12,11099,28.9770779869278,29.15877524042,28.8317201841341,29.15877524042,15271.2820181396,0.0,1.0
2015-05-07,39.46,39.53,39.26,39.5,11926,28.6790944912007,28.7299697221785,28.533736688407,28.7081660517595,16409.1638299246,0.0,1.0
2015-05-08,39.712,39.867,39.48,39.71,5695,28.8622453227208,28.9748976198859,28.6936302714801,28.8607917446929,7835.83666035724,0.0,1.0
2015-05-11,39.04,39.24,38.93,39.19,10619,28.3738431053339,28.5192009081276,28.2938963137974,28.4828614574292,14610.8427561604,0.0,1.0
2015-05-12,39.08,39.2199,38.9,39.1899,8721,28.4029146658927,28.5045924489469,28.2720926433783,28.4827887785278,11999.3558410844,0.0,1.0
2015-05-13,39.65,39.81,39.5001,39.54,16120,28.8171844038548,28.9334706460897,28.7082387306609,28.7372376123182,22179.7518814677,0.0,1.0
2015-05-14,39.89,40.06,39.72,40.06,29836,28.9916137672072,29.1151678995819,28.8680596348326,29.1151678995819,41051.8037925231,0.0,1.0
2015-05-15,39.76,39.91,39.5188,39.72,17328,28.8971311953913,29.0061495474866,28.7218296852221,28.8680596348326,23841.8573574487,0.0,1.0
2015-05-18,39.45,39.65,39.23,39.5,13782,28.671826601061,28.8171844038548,28.5119330179879,28.7081660517595,18962.8623095775,0.0,1.0
2015-05-19,39.09,39.3,39.01,39.3,29745,28.4101825560323,28.5628082489657,28.3520394349149,28.5628082489657,40926.5955157729,0.0,1.0
2015-05-20,38.8864,39.07,38.79,39.0,24730,28.2622083127883,28.395646775753,28.1921458518418,28.3447715447752,34026.3811432195,0.0,1.0
2015-05-21,39.17,39.25,38.73,39.0,19990,28.4683256771498,28.5264687982673,28.1485385110037,28.3447715447752,27504.543431175,0.0,1.0
2015-05-22,39.05,39.1,38.8,39.04,35294,28.3811109954736,28.417450446172,28.1994137419815,28.3738431053339,48561.548567278,0.0,1.0
2015-05-26,38.61,39.13,38.57,39.13,67575,28.0613238293274,28.4392541165911,28.0322522687687,28.4392541165911,92977.4648505076,0.0,1.0
2015-05-27,38.43,38.56,38.22,38.56,126726,27.9305018068131,28.024984378629,27.7778761138797,28.024984378629,174364.22065328,0.0,1.0
2015-05-28,38.03,38.3,37.9,38.07,40285,27.6397862012256,27.8360192349972,27.5453036294097,27.6688577617844,55428.7409767325,0.0,1.0
2015-05-29,38.12,38.42,37.91,38.15,67833,27.7051972124828,27.9232339166734,27.5525715195494,27.7270008829019,93332.4509538214,0.0,1.0
2015-06-01,37.909,38.33,37.909,38.33,46389,27.5518447305354,27.8578229054162,27.5518447305354,27.8578229054162,63827.3269249012,0.0,1.0
2015-06-02,38.69,38.88,38.5,38.5,31983,28.1194669504449,28.2575568630989,27.9813770377909,27.9813770377909,44005.8935747508,0.0,1.0
2015-06-03,38.5832,38.9499,38.54,38.63,11525,28.0418458837531,28.3083594151753,28.0104485983496,28.0758596096068,15857.4218631461,0.0,1.0
2015-06-04,38.4499,38.6799,38.257,38.6799,14215,27.9449649081911,28.1121263814038,27.8047673073965,28.1121263814038,19558.6335604878,0.0,1.0
2015-06-05,38.06,38.3499,38.03,38.12,19568,27.6615898716447,27.8722860067942,27.6397862012256,27.7051972124828,26923.9072466849,0.0,1.0
2015-06-08,38.8,38.81,38.36,38.45,35799,28.1994137419815,28.2066816321211,27.8796265758353,27.9450375870924,49256.3857074852,0.0,1.0
2015-06-09,38.61,38.68,38.43,38.63,167392,28.0613238293274,28.1121990603052,27.9305018068131,28.0758596096068,230317.185294209,0.0,1.0
2015-06-10,38.78,38.78,38.47,38.47,14704,28.1848779617021,28.1848779617021,27.9595733673718,27.9595733673718,20231.4560586291,0.0,1.0
2015-06-11,37.89,38.11,37.6201,38.05,27976,27.53803573927,27.6979293223431,27.3418753843999,27.654321981505,38492.6016523537,0.0,1.0
2015-06-12,37.67,37.74,37.35,37.74,19421,27.3781421561969,27.4290173871747,27.145569671727,27.4290173871747,26721.6477227038,0.0,1.0
2015-06-15,37.64,37.81,37.45,37.81,19052,27.3563384857779,27.4798926181525,27.2182485731239,27.4798926181525,26213.9350400573,0.0,1.0
2015-06-16,37.6112,37.6999,37.36,37.43,11090,27.3354069621756,27.3998731477146,27.1528375618667,27.2037127928445,15258.8987819775,0.0,1.0
2015-06-17,37.15,37.27,36.621,37.08,38683,27.0002118689333,27.0874265506095,26.6157404805439,26.9493366379555,53224.5249398769,0.0,1.0
2015-06-18,36.85,37.0999,36.7417,37.04,11973,26.7821751647427,26.9637997393334,26.7034639145299,26.9202650773967,16473.8318409934,0.0,1.0
2015-06-19,36.56,36.88,36.55,36.88,11631,26.5714063506918,26.8039788351618,26.5641384605521,26.8039788351618,16003.2688668332,0.0,1.0
2015-06-22,36.55,36.71,36.4101,36.71,44741,26.5641384605521,26.6804247027871,26.4624606774979,26.6804247027871,61559.818792106,0.0,1.0
2015-06-23,36.3,36.32,35.9,36.08,17546,26.38244120706,26.3969769873393,26.0917256014725,26.2225476239869,24141.8068555975,0.0,1.0
2015-06-24,36.45,36.48,36.2552,36.335,5500,26.4914595591553,26.5132632295743,26.3498810592342,26.4078788225489,7567.53321017818,0.0,1.0
2015-06-25,35.31,35.48,35.29,35.48,29229,26.3269196139159,26.453670572125,26.3120077364795,26.453670572125,39202.3071872968,0.913607,1.0
2015-06-26,35.07,35.29,35.0,35.29,41115,26.1479770846794,26.3120077364795,26.0957855136521,26.3120077364795,55143.961818937,0.0,1.0
2015-06-29,34.83,34.98,34.72,34.94,23505,25.9690345554429,26.0808736362157,25.8870192295429,26.051049881343,31525.2054616105,0.0,1.0
2015-06-30,34.68,34.77,34.53,34.77,8784,25.8571954746701,25.9242989231338,25.7453563938973,25.9242989231338,11781.2127111162,0.0,1.0
2015-07-01,34.82,35.13,34.77,35.13,57054,25.9615786167247,26.1927127169885,25.9242989231338,26.1927127169885,76521.5516871613,0.0,1.0
2015-07-02,34.92,35.14,34.9001,34.91,15633,26.0361380039066,26.2001686557067,26.0213006858574,26.0286820651884,20967.1787696812,0.0,1.0
2015-07-06,34.52,34.82,34.47,34.68,19595,25.7379004551791,25.9615786167247,25.7006207615882,25.8571954746701,26281.0636468946,0.0,1.0
2015-07-07,34.35,34.428,34.07,34.2,35258,25.61114949697,25.6693058189718,25.4023832128608,25.4993104161972,47288.4787987858,0.0,1.0
2015-07-08,34.48,34.71,34.42,34.42,28853,25.7080767003064,25.8795632908247,25.6633410679973,25.6633410679973,38698.0111969303,0.0,1.0
2015-07-09,34.42,34.63,34.3401,34.63,98695,25.6633410679973,25.8199157810792,25.603768117639,25.8199157810792,132370.991407515,0.0,1.0
2015-07-10,34.48,34.49,34.21,34.217,75934,25.7080767003064,25.7155326390246,25.5067663549154,25.5119855120181,101843.648224715,0.0,1.0
2015-07-13,34.18,34.62,34.0688,34.62,39753,25.4843985387608,25.812459842361,25.4014885002146,25.812459842361,53317.2300665986,0.0,1.0
2015-07-14,34.56,34.6186,34.4264,34.58,8628,25.7677242100519,25.8114160109405,25.6681128687769,25.7826360874883,11571.9835236237,0.0,1.0
2015-07-15,34.21,34.66,34.1088,34.47,22694,25.5067663549154,25.8422835972337,25.4313122550873,25.7006207615882,30437.4819291975,0.0,1.0
2015-07-16,33.91,34.1299,33.8409,34.1,14818,25.2830881933698,25.4470442857827,25.2315676568271,25.4247510290153,19874.0903863069,0.0,1.0
2015-07-17,34.07,34.29,33.97,34.07,23701,25.4023832128608,25.5664138646609,25.3278238256789,25.4023832128608,31788.0831587164,0.0,1.0
2015-07-20,34.35,34.559,34.26,34.26,14807,25.61114949697,25.7669786161801,25.5440460485063,25.5440460485063,19859.3370461632,0.0,1.0
2015-07-21,34.87,34.87,34.6,34.6,5298,25.9988583103157,25.9988583103157,25.7975479649246,25.7975479649246,7105.745098303,0.0,1.0
2015-07-22,34.83,34.8799,34.7,34.78,14635,25.9690345554429,26.0062396896467,25.8721073521065,25.931754861852,19628.6484548253,0.0,1.0
2015-07-23,34.87,35.02,34.75,35.01,24285,25.9988583103157,26.1106973910885,25.9093870456974,26.1032414523703,32571.3513990729,0.0,1.0
2015-07-24,34.46,34.75,34.44,34.689,14082,25.69316482287,25.9093870456974,25.6782529454337,25.8639058195165,18886.9578094192,0.0,1.0
2015-07-27,34.47,34.769,34.4561,34.73,41693,25.7006207615882,25.923553329262,25.6902570067699,25.8944751682611,55919.1827828515,0.0,1.0
2015-07-28,35.0,35.0999,34.73,34.81,7614,26.0957855136521,26.1702703414468,25.8944751682611,25.9541226780065,10211.9938049224,0.0,1.0
2015-07-29,35.04,35.16,35.0,35.0,6759,26.1256092685248,26.2150805331431,26.0957855136521,26.0957855136521,9065.25691193471,0.0,1.0
2015-07-30,34.7,34.82,34.52,34.73,47031,25.8721073521065,25.9615786167247,25.7379004551791,25.8944751682611,63078.576390768,0.0,1.0
2015-07-31,34.86,35.22,34.82,35.14,12488,25.9914023715975,26.2598161654522,25.9615786167247,26.2001686557067,16749.0647013227,0.0,1.0
2015-08-03,35.08,35.27,35.03,35.2,4817,26.1554330233976,26.2970958590431,26.1181533298066,26.2449042880158,6460.62177020113,0.0,1.0
2015-08-04,34.56,34.95,34.5527,34.91,15727,25.7677242100519,26.0585058200612,25.7622813747876,26.0286820651884,21093.2527672728,0.0,1.0
2015-08-05,34.69,35.028,34.59,35.028,6709,25.8646514133883,26.116662142063,25.7900920262065,26.116662142063,8998.19627491788,0.0,1.0
2015-08-06,34.53,34.74,34.462,34.74,9085,25.7453563938973,25.9019311069792,25.6946560106137,25.9019311069792,12184.9177459575,0.0,1.0
2015-08-07,34.7,34.76,34.25,34.33,47606,25.8721073521065,25.9168429844156,25.5365901097881,25.5962376195336,63849.7737164615,0.0,1.0
2015-08-10,34.74,34.87,34.572,34.68,5981,25.9019311069792,25.9988583103157,25.7766713365137,25.8571954746701,8021.79339995288,0.0,1.0
2015-08-11,33.87,34.32,33.77,34.15,19704,25.253264438497,25.5887816808154,25.1787050513152,25.4620307226062,26427.2558355913,0.0,1.0
2015-08-12,34.32,34.34,33.95,33.9699,15056,25.5887816808154,25.6036935582518,25.3129119482425,25.3277492662917,20193.299018507,0.0,1.0
2015-08-13,33.59,33.6499,33.43,33.55,10290,25.0444981543878,25.0891592273098,24.9252031348968,25.0146743995151,13801.079098063,0.0,1.0
2015-08-14,33.38,33.5,33.2282,33.3901,12617,24.8879234413059,24.9773947059241,24.7747422915638,24.8954539394113,16922.0811448262,0.0,1.0
2015-08-17,33.7499,33.76,33.51,33.59,13981,25.1637186144916,25.171249112597,24.9848506446423,25.0444981543878,18751.4953226452,0.0,1.0
2015-08-18,33.51,33.6399,33.4101,33.52,61892,24.9848506446423,25.0817032885916,24.9103658168476,24.9923065833605,83010.3389249095,0.0,1.0
2015-08-19,33.87,34.1399,33.53,33.71,13638,25.253264438497,25.4545002245009,24.9997625220787,25.1339694190061,18291.4593527098,0.0,1.0
2015-08-20,33.77,34.0499,33.75,33.75,11549,25.1787050513152,25.3873967760372,25.1637931738788,25.1637931738788,15489.6659381467,0.0,1.0
2015-08-21,34.04,34.52,34.02,34.24,18729,25.3800153967062,25.7379004551791,25.3651035192698,25.5291341710699,25119.5734137631,0.0,1.0
2015-08-24,32.36,33.11,32.003,32.25,84929,24.1274176920509,24.6866130959149,23.8612406798116,24.0454023661508,113907.856824042,0.0,1.0
2015-08-25,32.39,33.3089,32.39,32.82,46488,24.1497855082055,24.8349117170196,24.1497855082055,24.4703908730875,62350.2978727651,0.0,1.0
2015-08-26,32.28,32.53,31.98,32.44,19602,24.0677701823054,24.2541686502601,23.8440920207598,24.1870652017964,26290.4521360769,0.0,1.0
2015-08-27,32.99,33.02,32.64,32.82,10869,24.5971418312966,24.6195096474512,24.3361839761601,24.4703908730875,14577.6412747179,0.0,1.0
2015-08-28,32.83,33.0089,32.742,33.0,156173,24.4778468118057,24.611233555474,24.4122345510856,24.6045977700148,209461.217296579,0.0,1.0
2015-08-31,32.22,32.48,31.97,32.48,38202,24.0230345499963,24.2168889566691,23.8366360820416,24.2168889566691,51237.0091063366,0.0,1.0
2015-09-01,31.77,32.08,31.77,32.08,35325,23.6875173076779,23.9186514079417,23.6875173076779,23.9186514079417,47378.3400523884,0.0,1.0
2015-09-02,31.73,31.874,31.6104,31.75,12701,23.6576935528052,23.765059070347,23.5685205257357,23.6726054302415,17034.7430150144,0.0,1.0
2015-09-03,31.85,32.0298,31.7,31.7,20649,23.7471648174234,23.8812225955764,23.6353257366506,23.6353257366506,27694.7018752093,0.0,1.0
2015-09-04,31.15,31.5395,31.08,31.4,13478,23.2252491071504,23.5156579202237,23.173057536123,23.411647575105,18076.8653142559,0.0,1.0
2015-09-08,31.96,32.1,31.6537,31.83,40644,23.8291801433234,23.9335632853781,23.6008047403854,23.732252939987,54512.2506182386,0.0,1.0
2015-09-09,32.13,32.65,32.11,32.56,15956,23.9559311015326,24.3436399148783,23.9410192240962,24.2765364664146,21400.3904848099,0.0,1.0
2015-09-10,31.9278,32.06,31.76,31.78,10678,23.8051720206509,23.9037395305053,23.6800613689597,23.6949732463961,14321.4696413136,0.0,1.0
2015-09-11,31.89,31.91,31.6,31.68,19127,23.7769885722961,23.7919004497325,23.5607663494687,23.6204138592142,25653.3760844171,0.0,1.0
2015-09-14,31.942,32.0,31.85,31.9,8567,23.8157594536307,23.8590038981962,23.7471648174234,23.7844445110143,11490.1695464632,0.0,1.0
2015-09-15,32.28,32.28,31.843,31.843,46635,24.0677701823054,24.0677701823054,23.7419456603207,23.7419456603207,62547.4561455948,0.0,1.0
2015-09-16,32.4,32.4199,32.26,32.27,8536,24.1572414469236,24.1720787649728,24.052858304869,24.0603142435872,11448.5919515128,0.0,1.0
2015-09-17,32.35,32.5699,32.17,32.25,16992,24.1199617533327,24.2839178457456,23.9857548564054,24.0454023661508,22789.8868837986,0.0,1.0
2015-09-18,32.6,32.77,32.58,32.77,22933,24.3063602212874,24.4331111794965,24.291448343851,24.4331111794965,30758.0317741379,0.0,1.0
2015-09-21,32.2,32.39,32.17,32.3,13888,24.0081226725599,24.1497855082055,23.9857548564054,24.0826820597418,18626.7625377939,0.0,1.0
2015-09-22,32.07,32.07,31.74,31.81,31245,23.9111954692235,23.9111954692235,23.6651494915233,23.7173410625507,41906.1920718153,0.0,1.0
2015-09-23,31.74,31.866,31.68,31.866,6141,23.6651494915233,23.7590943193725,23.6204138592142,23.7590943193725,8236.38743840673,0.0,1.0
2015-09-24,32.3,32.35,31.8824,31.8824,25843,24.0826820597418,24.1199617533327,23.7713220588703,23.7713220588703,34660.9608485173,0.0,1.0
2015-09-25,32.3999,32.49,32.29,32.416,9272,24.1571668875365,24.2243448953873,24.0752261210236,24.1691709488727,12435.7245284004,0.0,1.0
2015-09-28,31.99,32.22,31.94,32.22,13650,23.851547959478,24.0230345499963,23.8142682658871,24.0230345499963,18307.5539055938,0.0,1.0
2015-09-29,31.79,32.03,31.642,31.95,32241,23.7024291851143,23.8813717143508,23.5920812920851,23.8217242046053,43242.0399611905,0.0,1.0
2015-09-30,31.98,32.0283,31.79,32.0283,3347,23.8440920207598,23.8801042047687,23.7024291851143,23.8801042047687,4489.03904190642,0.0,1.0
2015-10-01,31.9,31.91,31.66,31.91,9833,23.7844445110143,23.7919004497325,23.6055019817779,23.7919004497325,13188.1448757293,0.0,1.0
2015-10-02,32.27,32.31,31.84,31.84,4854,24.0603142435872,24.09013799846,23.7397088787052,23.7397088787052,6510.24664159359,0.0,1.0
2015-10-05,32.87,32.92,32.72,32.72,31317,24.5076705666784,24.5449502602693,24.3958314859056,24.3958314859056,42002.7593891195,0.0,1.0
2015-10-06,33.14,33.14,32.8815,32.8815,2007,24.7089809120694,24.7089809120694,24.5162448962043,24.5162448962043,2691.81396985545,0.0,1.0
2015-10-07,33.39,33.78,33.36,33.46,21076,24.8953793800241,25.1861609900334,24.8730115638695,24.9475709510514,28267.399715333,0.0,1.0
2015-10-08,33.76,33.76,33.17,33.17,4617,25.171249112597,25.171249112597,24.731348728224,24.731348728224,6192.37922213382,0.0,1.0
2015-10-09,33.78,33.78,33.66,33.682,6981,25.1861609900334,25.1861609900334,25.0966897254151,25.1130927905951,9363.0061402894,0.0,1.0
2015-10-12,34.22,34.39,34.1111,34.23,4613,25.5142222936336,25.6409732518427,25.4330271209925,25.5216782323517,6187.01437117247,0.0,1.0
2015-10-13,33.98,34.24,33.9,33.9,13547,25.3352797643971,25.5291341710699,25.2756322546516,25.2756322546516,18169.4089933391,0.0,1.0
2015-10-14,34.8699,34.8699,34.5613,34.65,4649,25.9987837509285,25.9987837509285,25.7686934820853,25.8348276585156,6235.29802982459,0.0,1.0
2015-10-15,35.54,35.5717,35.31,35.31,10726,26.4984062044341,26.5220415301708,26.3269196139159,26.3269196139159,14385.8478528498,0.0,1.0
2015-10-16,35.486,35.59,35.43,35.59,23616,26.4581441353559,26.5356858980251,26.4163908785341,26.5356858980251,31674.0800757879,0.0,1.0
2015-10-19,35.5,35.596,35.454,35.57,11159,26.4685824495614,26.540159461256,26.4342851314577,26.5207740205887,14966.5929694155,0.0,1.0
2015-10-20,35.65,35.91,35.57,35.88,21043,26.5804215303342,26.774275937007,26.5207740205887,26.7519081208525,28223.1396949019,0.0,1.0
2015-10-21,35.52,35.8099,35.52,35.65,24472,26.4834943269978,26.699641990438,26.4834943269978,26.5804215303342,32822.1581815159,0.0,1.0
2015-10-22,36.2,36.3,35.98,36.04,22998,26.9904981598344,27.0650575470163,26.8264675080343,26.8712031403435,30845.2106022599,0.0,1.0
2015-10-23,36.3,36.38,36.2,36.36,36116,27.0650575470163,27.1247050567618,26.9904981598344,27.1097931793254,48439.2393299946,0.0,1.0
2015-10-26,36.43,36.54,36.25,36.25,31748,27.1619847503527,27.2440000762528,27.0277778534254,27.0277778534254,42580.8220802046,0.0,1.0
2015-10-27,36.59,36.8,36.4601,36.71,103565,27.2812797698437,27.4378544829256,27.1844271258945,27.3707510344619,138902.697452954,0.0,1.0
2015-10-28,35.94,36.3999,35.7,36.32,11836,26.7966437531616,27.139542374811,26.6177012239251,27.0799694244527,15874.5939946233,0.0,1.0
2015-10-29,36.08,36.085,35.87,35.92,26301,26.9010268952162,26.9047548645753,26.7444521821343,26.7817318757252,35275.2362835914,0.0,1.0
2015-10-30,36.335,36.5,36.05,36.32,19740,27.09115333253,27.21417632138,26.8786590790616,27.0799694244527,26475.5394942433,0.0,1.0
2015-11-02,36.37,36.51,36.2,36.32,40493,27.1172491180436,27.2216322600982,26.9904981598344,27.0799694244527,54309.7274944477,0.0,1.0
2015-11-03,36.21,36.436,35.94,36.38,66634,26.9979540985526,27.1664583135836,26.7966437531616,27.1247050567618,89370.3697395854,0.0,1.0
2015-11-04,35.97,36.46,35.76,36.09,32390,26.8190115693162,27.1843525665073,26.6624368562342,26.9084828339344,43441.8806595006,0.0,1.0
2015-11-05,36.09,36.37,36.05,36.34,24542,26.9084828339344,27.1172491180436,26.8786590790616,27.0948813018891,32916.0430733395,0.0,1.0
2015-11-06,35.54,35.55,35.4,35.55,12039,26.4984062044341,26.5058621431523,26.3940230623795,26.5058621431523,16146.8601809117,0.0,1.0
2015-11-09,35.31,35.44,35.25,35.37,46097,26.3269196139159,26.4238468172523,26.2821839816067,26.371655246225,61825.8836912936,0.0,1.0
2015-11-10,35.15,35.29,35.09,35.13,7155,26.2076245944249,26.3120077364795,26.1628889621158,26.1927127169885,9596.37715710796,0.0,1.0
2015-11-11,35.26,35.4199,35.18,35.39,11901,26.2896399203249,26.4088603804287,26.2299924105794,26.3865671236614,15961.7728227452,0.0,1.0
2015-11-12,35.11,35.15,34.96,35.06,13966,26.1778008395521,26.2076245944249,26.0659617587793,26.1405211459612,18731.3771315402,0.0,1.0
2015-11-13,34.93,34.94,34.79,34.91,6738,26.0435939426248,26.051049881343,25.9392108005702,26.0286820651884,9037.09144438763,0.0,1.0
2015-11-16,34.78,34.7841,34.57,34.57,19601,25.931754861852,25.9348117967264,25.7751801487701,25.7751801487701,26289.1109233366,0.0,1.0
2015-11-17,34.62,34.67,34.46,34.54,30633,25.812459842361,25.8497395359519,25.69316482287,25.7528123326155,41085.3698747294,0.0,1.0
2015-11-18,34.65,34.7689,34.44,34.636,111190,25.8348276585156,25.9234787698748,25.6782529454337,25.8243893443101,149129.44459802,0.0,1.0
2015-11-19,35.093,35.22,35.04,35.04,25945,26.1651257437312,26.2598161654522,26.1256092685248,26.1256092685248,34797.7645480317,0.0,1.0
2015-11-20,35.34,35.49,35.28,35.48,14805,26.3492874300704,26.4611265108432,26.3045517977613,26.453670572125,19856.6546206825,0.0,1.0
2015-11-23,35.33,35.43,35.29,35.41,13520,26.3418314913522,26.4163908785341,26.3120077364795,26.4014790010977,18133.1962493501,0.0,1.0
2015-11-24,35.71,35.72,35.43,35.48,28772,26.6251571626433,26.6326131013615,26.4163908785341,26.453670572125,38589.3729649631,0.0,1.0
2015-11-25,35.6,35.68,35.454,35.454,22469,26.5431418367433,26.6027893464888,26.4342851314577,26.4342851314577,30135.7090626218,0.0,1.0
2015-11-27,35.5,35.5,35.37,35.5,9460,26.4685824495614,26.4685824495614,26.371655246225,26.4685824495614,12687.8725235837,0.0,1.0
2015-11-30,35.77,35.94,35.73,35.73,43816,26.6698927949524,26.7966437531616,26.6400690400797,26.6400690400797,58766.5774305861,0.0,1.0
2015-12-01,36.7,36.7,36.41,36.47,19031,27.3632950957438,27.3632950957438,27.1470728729164,27.1918085052255,25524.6196613447,0.0,1.0
2015-12-02,36.23,36.59,36.23,36.29,154516,27.012865975989,27.2812797698437,27.012865975989,27.0576016082981,207238.827785841,0.0,1.0
2015-12-03,36.39,36.48,36.22,36.22,14370,27.13216099548,27.1992644439437,27.0054100372708,27.0054100372708,19273.2270786361,0.0,1.0
2015-12-04,36.89,36.98,36.34,36.34,48799,27.5049579313893,27.572061379853,27.0948813018891,27.0948813018891,65449.840515683,0.0,1.0
2015-12-07,35.94,36.2,35.8812,36.2,42872,26.7966437531616,26.9904981598344,26.7528028334987,26.9904981598344,57500.4726037083,0.0,1.0
2015-12-08,35.66,35.84,35.56,35.84,16256,26.5878774690524,26.7220843659797,26.5133180818705,26.7220843659797,21802.7543069108,0.0,1.0
2015-12-09,36.44,36.495,35.609,36.12,29134,27.1694406890709,27.2104483520209,26.5498521815896,26.930850650089,39074.8919769649,0.0,1.0
2015-12-10,36.46,36.71,36.4,36.52,26042,27.1843525665073,27.3707510344619,27.1396169341982,27.2290881988164,34927.8621838443,0.0,1.0
2015-12-11,36.13,36.37,36.13,36.37,16043,26.9383065888071,27.1172491180436,26.9383065888071,27.1172491180436,21517.0759932192,0.0,1.0
2015-12-14,36.47,36.53,36.2,36.2,19013,27.1918085052255,27.2365441375346,26.9904981598344,26.9904981598344,25500.4778320187,0.0,1.0
2015-12-15,36.88,36.97,36.71,36.71,50967,27.4975019926711,27.5646054411348,27.3707510344619,27.3707510344619,68357.5897367327,0.0,1.0
2015-12-16,37.03,37.249,36.8,36.82,38823,27.6093410734439,27.7726261313722,27.4378544829256,27.452766360362,52069.9022180857,0.0,1.0
2015-12-17,36.45,36.83,36.352,36.83,12986,27.1768966277891,27.4602222990802,27.1038284283509,27.4602222990802,17416.9886460104,0.0,1.0
2015-12-18,36.68,36.78,36.64,36.78,10396,27.3483832183074,27.4229426054893,27.3185594634346,27.4229426054893,13943.2476485387,0.0,1.0
2015-12-21,36.27,36.388,36.0601,36.388,65624,27.5597568441864,27.649419135546,27.400264344556,27.649419135546,86364.4223516467,0.693497,1.0
2015-12-22,36.52,36.63,36.39,36.39,6339,27.7497193258805,27.8333028178259,27.6509388353995,27.6509388353995,8342.43681103086,0.0,1.0
2015-12-23,36.935,36.9443,36.51,36.51,24950,28.0650570454928,28.0721236498118,27.7421208266127,27.7421208266127,32835.4312092159,0.0,1.0
2015-12-24,37.21,37.21,36.85,36.85,4934,28.2740157753563,28.2740157753563,28.0004698017168,28.0004698017168,6493.38747840769,0.0,1.0
2015-12-28,36.9892,37.21,36.8973,37.21,26257,28.1062409115241,28.2740157753563,28.0364107032533,28.2740157753563,34555.507705827,0.0,1.0
2015-12-29,37.62,37.7722,37.54,37.7,42442,28.5855542453347,28.7012034041901,28.5247662511926,28.6463422394769,55855.7663880379,0.0,1.0
2015-12-30,37.6,37.69,37.56,37.64,14605,28.5703572467992,28.6387437402091,28.5399632497281,28.6007512438703,19220.9007138517,0.0,1.0
2015-12-31,37.48,37.75,37.48,37.65,11286,28.479175255586,28.6843347358157,28.479175255586,28.608349743138,14852.9329309504,0.0,1.0
2016-01-04,37.2,37.3612,36.9,37.32,23937,28.2664172760886,28.388905084285,28.0384622980556,28.3575992673018,31502.2732206414,0.0,1.0
2016-01-05,36.72,36.81,36.5,36.81,145658,27.9016893112358,27.9700758046457,27.734522327345,27.9700758046457,191693.115794468,0.0,1.0
2016-01-06,36.21,36.45,36.2,36.39,77941,27.5141658485798,27.6965298310061,27.506567349312,27.6509388353995,102574.202159419,0.0,1.0
2016-01-07,35.8,36.085,35.72,35.8,66340,27.2026273786014,27.4191846077327,27.1418393844592,27.2026273786014,87306.7136841437,0.0,1.0
2016-01-08,34.89,35.25,34.89,35.16,25089,26.5111639452347,26.7847099188743,26.5111639452347,26.7163234254644,33018.3620684577,0.0,1.0
2016-01-11,34.9201,35.09,34.69,35.09,24518,26.5340354280307,26.66313393059,26.3591939598794,26.66313393059,32266.8978912848,0.0,1.0
2016-01-12,35.09,35.09,34.72,35.082,36744,26.66313393059,26.66313393059,26.3819894576827,26.6570551311758,48356.9172084742,0.0,1.0
2016-01-13,34.7699,35.25,34.6301,35.2,83383,26.4199059690288,26.7847099188743,26.3136789492655,26.7467174225354,109736.142706135,0.0,1.0
2016-01-14,34.64,34.775,34.284,34.41,84017,26.3212014635405,26.4237812036554,26.0506948896081,26.1464359803819,110570.517992172,0.0,1.0
2016-01-15,34.456,34.64,34.04,34.11,75954,26.1813890770137,26.3212014635405,25.8652915074746,25.918481002349,99959.212106805,0.0,1.0
2016-01-19,34.65,34.83,34.5,34.83,97098,26.3287999628083,26.4655729496281,26.2148224737918,26.4655729496281,127785.7595011,0.0,1.0
2016-01-20,34.34,34.5329,33.85,34.12,122037,26.0932464855076,26.2398215363828,25.720920021387,25.9260795016167,160606.714167498,0.0,1.0
2016-01-21,34.6412,34.86,33.97,34.05,128229,26.3221132834527,26.4883684474314,25.8121020126002,25.8728900067424,168755.691724511,0.0,1.0
2016-01-22,34.97,35.08,34.8,35.01,27137,26.5719519393768,26.6555354313222,26.4427774518248,26.6023459364479,35713.6311312422,0.0,1.0
2016-01-25,34.77,34.9893,34.71,34.82,37596,26.4199819540215,26.5866170429636,26.3743909584149,26.4579744503603,49478.1912521717,0.0,1.0
2016-01-26,35.03,35.065,34.76,34.8,60646,26.6175429349834,26.6441376824206,26.4123834547537,26.4427774518248,79813.1287019684,0.0,1.0
2016-01-27,34.41,35.16,34.32,35.1,82944,26.1464359803819,26.7163234254644,26.078049486972,26.6707324298578,109158.397042774,0.0,1.0
2016-01-28,34.83,34.98,34.67,34.98,63364,26.4655729496281,26.5795504386446,26.3439969613438,26.5795504386446,83390.1508272849,0.0,1.0
2016-01-29,35.07,35.07,34.79,35.07,60939,26.6479369320545,26.6479369320545,26.435178952557,26.6479369320545,80198.7311606577,0.0,1.0
2016-02-01,35.39,35.45,34.79,34.79,141313,26.891088908623,26.9366799042296,26.435178952557,26.435178952557,185974.88138148,0.0,1.0
2016-02-02,34.8836,35.08,34.82,35.08,67774,26.5063009057033,26.6555354313222,26.4579744503603,26.6555354313222,89193.9284478318,0.0,1.0
2016-02-03,35.88,36.02,35.49,35.49,24218,27.2634153727435,27.3697943624922,26.9670739013006,26.9670739013006,31872.083087166,0.0,1.0
2016-02-04,36.04,36.0925,35.91,35.91,17616,27.3849913610277,27.4248834821835,27.2862108705468,27.2862108705468,23183.5252978577,0.0,1.0
2016-02-05,35.3411,35.67,35.3401,35.67,6111,26.8539322472036,27.1038468881204,26.8531723972768,27.1038468881204,8042.37755990055,0.0,1.0
2016-02-08,35.19,35.2101,34.9301,35.07,15600,26.7391189232677,26.7543919067959,26.5416339272984,26.6479369320545,20530.3698141791,0.0,1.0
2016-02-09,35.29,35.32,35.06,35.14,21733,26.8151039159453,26.8378994137486,26.6403384327867,26.7011264269288,28601.7004597151,0.0,1.0
2016-02-10,35.13,35.21,35.03,35.03,6426,26.6935279276611,26.7543159218032,26.6175429349834,26.6175429349834,8456.93310422531,0.0,1.0
2016-02-11,35.04,35.1299,34.6701,34.77,29313,26.6251414342512,26.6934519426684,26.3440729463365,26.4199819540215,38577.3545104508,0.0,1.0
2016-02-12,34.54,34.5592,34.301,34.52,38293,26.2452164708629,26.259805589457,26.0636123383633,26.2300194723274,50395.4776470744,0.0,1.0
2016-02-16,34.95,35.4528,34.6401,35.08,52420,26.5567549408413,26.9388074840245,26.3212774485332,26.6555354313222,68987.30677303,0.0,1.0
2016-02-17,35.57,35.57,35.162,35.162,16627,27.0278618954428,27.0278618954428,26.7178431253179,26.7178431253179,21881.9524936125,0.0,1.0
2016-02-18,35.46,35.48,35.3101,35.42,25072,26.9442784034973,26.9594754020329,26.8303768994735,26.9138844064263,32995.9892295577,0.0,1.0
2016-02-19,35.82,35.92,35.42,35.42,37444,27.2178243771369,27.2938093698146,26.9138844064263,26.9138844064263,49278.1517514181,0.0,1.0
2016-02-22,36.2964,36.3589,36.15,36.15,27866,27.5798168822533,27.6273075026768,27.4685748529732,27.4685748529732,36673.0311052509,0.0,1.0
2016-02-23,36.25,36.35,36.07,36.16,169369,27.5445598456508,27.6205448383285,27.407786858831,27.4761733522409,222897.961862674,0.0,1.0
2016-02-24,36.71,36.71,36.11,36.465,31141,27.8940908119681,27.8940908119681,27.4381808559021,27.7079275799078,40983.0927168815,0.0,1.0
2016-02-25,37.01,37.01,36.54,36.54,18552,28.122045790001,28.122045790001,27.764916324416,27.764916324416,24415.3474867084,0.0,1.0
2016-02-26,36.47,36.9,36.3,36.9,37278,27.7117268295417,28.0384622980556,27.5825523419897,28.0384622980556,49059.6875598057,0.0,1.0
2016-02-29,36.13,36.39,36.02,36.39,48982,27.4533778544376,27.6509388353995,27.3697943624922,27.6509388353995,64462.7291178284,0.0,1.0
2016-03-01,36.87,36.94,36.4348,36.88,96670,28.0156668002523,28.0688562951267,27.6849801121191,28.0232652995201,127222.490380557,0.0,1.0
2016-03-02,37.07,37.07,36.49,36.72,52824,28.1676367856076,28.1676367856076,27.7269238280772,27.9016893112358,69518.9907092435,0.0,1.0
2016-03-03,37.64,37.9,37.35,37.35,42687,28.6007512438703,28.7983122248322,28.3803947651051,28.3803947651051,56178.1984780681,0.0,1.0
2016-03-04,38.45,38.59,38.07,38.07,28798,29.2162296845593,29.322608674308,28.9274867123842,28.9274867123842,37899.5890967135,0.0,1.0
2016-03-07,38.33,38.51,38.1,38.1,34842,29.1250476933461,29.2618206801659,28.9502822101875,28.9502822101875,45853.7913503608,0.0,1.0
2016-03-08,38.23,38.33,38.0001,38.19,117958,29.0490627006684,29.1250476933461,28.8743732025025,29.0186687035974,155238.54888083,0.0,1.0
2016-03-09,38.04,38.63,37.7654,38.24,75928,28.9046912145809,29.3530026713791,28.696036424688,29.0566611999362,99924.9948237815,0.0,1.0
2016-03-10,38.01,38.17,37.87,38.16,35538,28.8818957167776,29.0034717050619,28.7755167270289,28.9958732057941,46769.7616959165,0.0,1.0
2016-03-11,38.72,38.74,38.32,38.36,60053,29.421389164789,29.4365861633245,29.1174491940783,29.1478431911494,79032.7114391601,0.0,1.0
2016-03-14,38.25,38.6199,38.25,38.5,5897,29.064259699204,29.3453281871186,29.064259699204,29.2542221808981,7760.74299962911,0.0,1.0
2016-03-15,38.22,38.45,37.98,38.45,42440,29.0414642014007,29.2162296845593,28.8591002189743,29.2162296845593,55853.1342893437,0.0,1.0
2016-03-16,38.84,38.84,37.8801,38.13,25125,29.5125711560022,29.5125711560022,28.7831912112893,28.9730777079908,33065.7398449519,0.0,1.0
2016-03-17,39.4,39.56,39.02,39.24,86641,29.938087114997,30.0596631032813,29.6493441428219,29.8165111267128,114023.831478865,0.0,1.0
2016-03-18,39.46,39.625,39.37,39.42,56537,29.9836781106036,30.1090533485218,29.9152916171937,29.9532841135326,74405.4819348876,0.0,1.0
2016-03-21,39.56,39.6,39.34,39.52,145281,30.0596631032813,30.0900571003524,29.8924961193904,30.0292691062102,191196.965190625,0.0,1.0
2016-03-22,39.47,39.6,39.41,39.58,159105,29.9912766098714,30.0900571003524,29.9456856142648,30.0748601018168,209390.031364421,0.0,1.0
2016-03-23,39.24,39.4,39.05,39.18,39861,29.8165111267128,29.938087114997,29.6721396406252,29.7709201311062,52459.0430232688,0.0,1.0
2016-03-24,39.35,39.395,39.2,39.27,44091,29.9000946186582,29.9342878653632,29.7861171296417,29.8393066245161,58025.9317613443,0.0,1.0
2016-03-28,39.59,40.42,39.46,39.55,35604,30.0824586010846,30.7131340403091,29.9836781106036,30.0520646040135,46856.6209528226,0.0,1.0
2016-03-29,40.51,40.57,39.71,39.72,77498,30.781520533719,30.8271115293256,30.1736405922978,30.1812390915655,101991.19229867,0.0,1.0
2016-03-30,41.11,41.19,40.87,40.97,51565,31.237430489785,31.2982184839271,31.0550665073586,31.1310515000363,67862.0845812914,0.0,1.0
2016-03-31,41.13,41.4,41.0867,41.2,17784,31.2526274883205,31.4577869685502,31.2197259864911,31.3058169831949,23404.6215881642,0.0,1.0
2016-04-01,40.94,40.9899,40.22,40.4,63459,31.108256002233,31.1461725135791,30.5611640549538,30.6979370417736,83515.1755152558,0.0,1.0
2016-04-04,40.43,40.86,40.42,40.86,85837,30.7207325395769,31.0474680080908,30.7131340403091,31.0474680080908,112965.727803827,0.0,1.0
2016-04-05,40.07,40.25,39.77,40.06,158796,30.4471865659373,30.5839595527571,30.2192315879044,30.4395880666696,208983.372116179,0.0,1.0
2016-04-06,40.74,40.74,40.38,40.67,18757,30.9562860168776,30.9562860168776,30.6827400432381,30.9030965220033,24685.1376028563,0.0,1.0
2016-04-07,40.29,40.5706,40.0901,40.36,189345,30.6143535498282,30.8275674392817,30.4624595494655,30.6675430447025,249187.363619599,0.0,1.0
2016-04-08,40.4199,40.55,40.29,40.46,43724,30.7130580553165,30.8119145307901,30.6143535498282,30.7435280373802,57542.9416509722,0.0,1.0
2016-04-11,40.66,40.82,40.6,40.7,27063,30.8954980227355,31.0170740110198,30.8499070271289,30.9258920198066,35616.2434795596,0.0,1.0
2016-04-12,41.22,41.25,40.7,40.88,161633,31.3210139817304,31.3438094795337,30.9258920198066,31.0626650066264,212717.004113796,0.0,1.0
2016-04-13,41.48,41.51,41.3,41.43,65382,31.5185749626923,31.5413704604956,31.3818019758725,31.4805824663535,86045.9384096577,0.0,1.0
2016-04-14,41.36,41.44,41.3,41.43,43368,31.4273929714791,31.4881809656212,31.3818019758725,31.4805824663535,57074.428083418,0.0,1.0
2016-04-15,41.68,41.79,41.48,41.48,24916,31.6705449480476,31.754128439993,31.5185749626923,31.5185749626923,32790.6855314159,0.0,1.0
2016-04-18,42.19,42.24,41.8001,42.05,79071,32.0580684107037,32.0960609070425,31.7618029242535,31.951689420955,104061.3379216,0.0,1.0
2016-04-19,42.91,42.91,42.6,42.81,29045,32.6051603579828,32.6051603579828,32.3696068806821,32.5291753653052,38224.653285438,0.0,1.0
2016-04-20,42.67,43.3686,42.6,42.71,15061,32.4227963755564,32.9536275344025,32.3696068806821,32.4531903726275,19821.0192161123,0.0,1.0
2016-04-21,42.01,42.42,41.9,42.42,82034,31.9212954238839,32.2328338938623,31.8377119319385,32.2328338938623,107960.792136947,0.0,1.0
2016-04-22,41.48,41.64,41.24,41.6,44429,31.5185749626923,31.6401509509766,31.3362109802659,31.6097569539055,58470.7564406516,0.0,1.0
2016-04-25,41.25,41.595,41.2,41.55,73374,31.3438094795337,31.6059577042716,31.3058169831949,31.5717644575667,96563.8047913833,0.0,1.0
2016-04-26,41.28,41.41,41.19,41.34,55628,31.366604977337,31.4653854678179,31.2982184839271,31.4121959729436,73209.1930784074,0.0,1.0
2016-04-27,40.85,41.04,40.51,40.88,51918,31.0398695088231,31.1842409949106,30.781520533719,31.0626650066264,68326.6500008045,0.0,1.0
2016-04-28,41.44,41.8491,40.524,41.32,36736,31.4881809656212,31.7990355706655,30.7921584326939,31.3969989744081,48346.3888136978,0.0,1.0
2016-04-29,41.82,41.96,41.56,41.56,61517,31.7769239377963,31.8833029275451,31.5793629568344,31.5793629568344,80959.4076832602,0.0,1.0
2016-05-02,42.18,42.29,41.88,42.02,157126,32.0504699114359,32.1340534033813,31.8225149334029,31.9288939231517,206785.569706584,0.0,1.0
2016-05-03,41.54,42.04,41.51,41.93,76329,31.5641659582989,31.9440909216872,31.5413704604956,31.8605074297418,100452.730611954,0.0,1.0
2016-05-04,41.36,41.71,41.21,41.54,72752,31.4273929714791,31.6933404458509,31.3134154824626,31.5641659582989,95745.2220975103,0.0,1.0
2016-05-05,41.7,41.92,41.67,41.76,51483,31.6857419465832,31.852908930474,31.6629464487799,31.7313329421897,67754.1685348322,0.0,1.0
2016-05-06,41.79,41.84,41.4301,41.53,53272,31.754128439993,31.7921209363319,31.4806584513462,31.5565674590311,70108.5808167277,0.0,1.0
2016-05-09,40.99,41.65,40.99,41.29,48212,31.1462484985718,31.6477494502443,31.1462484985718,31.3742034766048,63449.37112059,0.0,1.0
2016-05-10,41.35,41.47,40.25,41.07,58762,31.4197944722114,31.5109764634245,30.5839595527571,31.2070364927139,77333.691732102,0.0,1.0
2016-05-11,41.71,41.9293,40.61,41.65,50183,31.6933404458509,31.859975534793,30.8575055263967,31.6477494502443,66043.3043836507,0.0,1.0
2016-05-12,41.6,41.95,41.44,41.93,44590,31.6097569539055,31.8757044282773,31.4881809656212,31.8605074297418,58682.6403855286,0.0,1.0
2016-05-13,41.22,41.3799,41.14,41.33,50023,31.3210139817304,31.442513985022,31.2602259875883,31.4045974736758,65832.7364881206,0.0,1.0
2016-05-16,41.56,41.59,40.9,40.9,79644,31.5793629568344,31.6021584546377,31.0778620051619,31.0778620051619,104815.434197467,0.0,1.0
2016-05-17,41.76,42.06,41.67,41.68,98168,31.7313329421897,31.9592879202227,31.6629464487799,31.6705449480476,129193.932302458,0.0,1.0
2016-05-18,41.35,41.95,41.35,41.67,102576,31.4197944722114,31.8757044282773,31.4197944722114,31.6629464487799,134995.07782431,0.0,1.0
2016-05-19,41.02,41.14,40.87,41.07,51603,31.1690439963751,31.2602259875883,31.0550665073586,31.2070364927139,67912.0944564798,0.0,1.0
2016-05-20,41.29,41.4199,41.19,41.26,21413,31.3742034766048,31.472907982093,31.2982184839271,31.3514079788015,28180.5646686549,0.0,1.0
2016-05-23,41.06,41.3399,41.04,41.25,26535,31.1994379934461,31.4121199879509,31.1842409949106,31.3438094795337,34921.3694243105,0.0,1.0
2016-05-24,41.0,41.0999,40.86,40.96,72288,31.1538469978396,31.2297560055245,31.0474680080908,31.1234530007685,95134.5752004729,0.0,1.0
2016-05-25,41.37,41.43,41.1199,41.23,79114,31.4349914707469,31.4805824663535,31.2449530040601,31.3286124809982,104117.928043523,0.0,1.0
2016-05-26,41.38,41.55,41.3001,41.44,19642,31.4425899700147,31.5717644575667,31.3818779608652,31.4881809656212,25849.8412750068,0.0,1.0
2016-05-27,41.3339,41.595,41.2723,41.43,110908,31.4075608883903,31.6059577042716,31.3607541329008,31.4805824663535,145960.400984037,0.0,1.0
2016-05-31,41.97,42.17,41.27,41.83,64065,31.8909014268128,32.0428714121681,31.3590064780692,31.7845224370641,84312.7014195761,0.0,1.0
2016-06-01,42.16,42.2701,41.9011,42.13,194080,32.0352729129004,32.1189323898385,31.8385477668579,32.0124774150971,255418.857277941,0.0,1.0
2016-06-02,42.2,42.2799,42.0499,42.06,70419,32.0656669099714,32.1263789191209,31.9516134359623,31.9592879202227,92674.8789708129,0.0,1.0
2016-06-03,43.15,43.21,42.5099,42.82,53769,32.7875243404092,32.8331153360158,32.3011444022795,32.5367738645729,70762.6573422177,0.0,1.0
2016-06-06,43.1,43.25,42.83,43.22,52846,32.7495318440704,32.8635093330868,32.5443723638407,32.8407138352836,69547.9437948788,0.0,1.0
2016-06-07,43.3,43.44,43.09,43.09,51499,32.9015018294257,33.0078808191744,32.7419333448026,32.7419333448026,67775.2253243852,0.0,1.0
2016-06-08,43.45,43.5,43.3,43.3,36646,33.0154793184422,33.053471814781,32.9015018294257,32.9015018294257,48227.944372462,0.0,1.0
2016-06-09,43.8901,43.97,43.57,43.57,17620,33.3498892712165,33.410601280366,33.1066613096554,33.1066613096554,23188.7894952459,0.0,1.0
2016-06-10,43.22,43.79,43.12,43.57,51260,32.8407138352836,33.2738282935462,32.7647288426059,33.1066613096554,67460.6895304372,0.0,1.0
2016-06-13,43.0,43.3399,42.8801,43.2,57054,32.6735468513927,32.9318198415041,32.5824408451722,32.825516836748,75085.879447319,0.0,1.0
2016-06-14,42.21,42.58,41.9801,42.57,69018,32.0732654092392,32.3544098821465,31.8985759110733,32.3468113828788,90831.0938355779,0.0,1.0
2016-06-15,42.77,43.0626,42.0867,42.61,45196,32.4987813682341,32.7211134568089,31.9795759132677,32.3772053799498,59480.1662898487,0.0,1.0
2016-06-16,43.0601,43.21,42.51,42.69,57083,32.719213831992,32.8331153360158,32.3012203872722,32.437993374092,75124.0448783837,0.0,1.0
2016-06-17,42.91,43.08,42.78,43.08,46430,32.6051603579828,32.7343348455348,32.5063798675019,32.7343348455348,61104.1711841242,0.0,1.0
2016-06-20,43.1801,43.4999,43.17,43.39,24243,32.8103958232052,33.0533958297883,32.8027213389447,32.9698883228356,31904.9843208426,0.0,1.0
2016-06-21,43.16,43.38,43.08,43.28,46707,32.795122839677,32.9622898235678,32.7343348455348,32.8863048308901,61468.7168532604,0.0,1.0
2016-06-22,42.52,42.694,42.397,42.67,49096,32.7208307926362,32.8547307116841,32.626177401585,32.8362617573327,63799.1722529797,0.542228,1.0
2016-06-23,43.42,43.42,42.99,43.2,24231,33.4134165808152,33.4134165808152,33.0825144820185,33.2441178325937,31487.6515981333,0.0,1.0
2016-06-24,41.7201,42.9199,41.351,41.77,70477,32.1052759348979,33.028569744517,31.8212388077681,32.1436759691536,91583.3115299263,0.0,1.0
2016-06-27,40.88,41.34,40.6516,41.34,35030,31.458785578621,31.812773870357,31.2830226963765,31.812773870357,45520.7146004132,0.0,1.0
2016-06-28,41.7,42.9599,40.46,41.74,23027,32.0898081856286,33.0593513351028,31.1355788774708,32.1205897762143,29923.0800771828,0.0,1.0
2016-06-29,42.6,42.7799,42.45,42.52,53131,32.7823939738076,32.920834177467,32.6669630091111,32.7208307926362,69042.5660129761,0.0,1.0
2016-06-30,43.028,43.1196,42.6649,42.8,40357,33.111756993075,33.1822468355163,32.832337104533,32.9363019267363,52443.033946014,0.0,1.0
2016-07-01,43.4,43.65,43.0101,43.4,36040,33.3980257855223,33.5904107266832,33.0979822312879,33.3980257855223,46833.1873879215,0.0,1.0
2016-07-05,43.54,43.762,43.41,43.56,100583,33.5057613525724,33.6765991803232,33.4057211831688,33.5211521478653,130705.396421734,0.0,1.0
2016-07-06,43.63,43.7089,43.21,43.43,96877,33.5750199313903,33.6357366188207,33.2518132302401,33.4211119784616,125889.530926184,0.0,1.0
2016-07-07,44.21,44.7311,44.052,44.18,14922,34.0213529948835,34.4223601662391,33.8997657120698,33.9982668019442,19390.8108269302,0.0,1.0
2016-07-08,44.975,45.0,44.74,44.84,22020,34.6100509148356,34.6292894089517,34.4292090701444,34.5061630466088,28614.5057236968,0.0,1.0
2016-07-11,44.7,44.92,44.61,44.92,22052,34.3984274795587,34.5677262277802,34.3291689007408,34.5677262277802,28656.0890199346,0.0,1.0
2016-07-12,45.42,45.918,44.8,45.11,58710,34.9524961101019,35.3357269128943,34.475381456023,34.7139387830625,76292.3538164504,0.0,1.0
2016-07-13,45.02,45.48,44.9601,45.48,50060,34.6446802042446,34.9986684959805,34.5985847723424,34.9986684959805,65051.8690521462,0.0,1.0
2016-07-14,44.61,44.85,44.04,44.65,86121,34.3291689007408,34.5138584442552,33.8905312348941,34.3599504913265,111912.345478224,0.0,1.0
2016-07-15,44.25,44.41,44.09,44.34,196195,34.0521345854692,34.1752609478121,33.9290082231263,34.1213931642871,254951.087668514,0.0,1.0
2016-07-18,44.29,44.33,44.12,44.26,48861,34.0829161760549,34.1136977666407,33.9520944160655,34.0598299831156,63493.7949212329,0.0,1.0
2016-07-19,44.1,44.15,43.8996,44.05,100079,33.9367036207727,33.9751806090049,33.7824878519381,33.8982266325405,130050.459505988,0.0,1.0
2016-07-20,44.26,44.42,43.6,44.05,73741,34.0598299831156,34.1829563454586,33.551933738451,33.8982266325405,95824.8077461909,0.0,1.0
2016-07-21,44.09,44.31,43.94,44.25,45479,33.9290082231263,34.0983069713478,33.8135772584297,34.0521345854692,59098.9603000909,0.0,1.0
2016-07-22,44.45,44.59,44.08,44.22,44367,34.2060425383979,34.3137781054479,33.9213128254798,34.0290483925299,57653.9407558243,0.0,1.0
2016-07-25,44.72,44.87,44.395,44.65,49908,34.4138182748516,34.5292492395481,34.1637178513425,34.3599504913265,64854.3483950162,0.0,1.0
2016-07-26,45.24,45.575,44.854,45.11,39201,34.8139789524661,35.0717747736217,34.5169366033138,34.7139387830625,50940.8373694204,0.0,1.0
2016-07-27,45.35,45.869,44.95,45.27,4972,34.8986283265769,35.2980194644268,34.5908124207196,34.8370651454054,6461.00465296186,0.0,1.0
2016-07-28,45.38,45.389,44.98,45.22,35347,34.9217145195162,34.928640377398,34.6138986136588,34.7985881571733,45932.6491287697,0.0,1.0
2016-07-29,46.52,46.75,45.75,45.97,111262,35.7989898512096,35.9759839970776,35.2064442324343,35.3757429806558,144582.522063122,0.0,1.0
2016-08-01,46.25,46.6295,46.06,46.22,318849,35.5912141147559,35.8832544554381,35.4450015594737,35.5681279218166,414337.263192325,0.0,1.0
2016-08-02,46.3,46.55,46.17,46.45,102052,35.6296911029881,35.8220760441489,35.5296509335845,35.7451220676846,132614.329614655,0.0,1.0
2016-08-03,45.74,45.87,45.5,45.75,43922,35.1987488347878,35.2987890041914,35.0140592912734,35.2064442324343,57075.6730425163,0.0,1.0
2016-08-04,46.06,46.89,45.92,45.92,128758,35.4450015594737,36.0837195641277,35.3372659924236,35.3372659924236,167318.189281187,0.0,1.0
2016-08-05,46.16,46.2439,45.76,45.83,205762,35.521955535938,35.5865199221916,35.2141396300807,35.2680074136057,267383.193765636,0.0,1.0
2016-08-08,45.99,46.6815,45.9,45.97,86274,35.3911337759487,35.9232705231995,35.3218751971308,35.3757429806558,112111.165613361,0.0,1.0
2016-08-09,46.27,46.879,46.15,46.52,74072,35.6066049100488,36.0752546267166,35.5142601382916,35.7989898512096,96254.9349666515,0.0,1.0
2016-08-10,46.31,46.6703,46.31,46.4,62459,35.6373865006345,35.9146516778355,35.6373865006345,35.7066450794524,81164.0968663205,0.0,1.0
2016-08-11,46.5401,46.88,46.36,46.65,82225,35.814457600479,36.0760241664813,35.6758634888667,35.8990300206133,106849.579161261,0.0,1.0
2016-08-12,46.49,46.82,46.281,46.77,76672,35.7759036582703,36.0298517806027,35.6150698474599,35.9913747923705,99633.57778598,0.0,1.0
2016-08-15,46.71,46.8688,46.55,46.63,83503,35.9452024064919,36.0674053211172,35.8220760441489,35.8836392253204,108510.312054761,0.0,1.0
2016-08-16,46.39,46.67,46.08,46.27,499712,35.698949681806,35.9144208159062,35.4603923547666,35.6066049100488,649364.754050861,0.0,1.0
2016-08-17,46.7499,46.7499,46.2583,46.46,132470,35.9759070431012,35.9759070431012,35.5976012948025,35.752817465331,172141.851644782,0.0,1.0
2016-08-18,47.19,47.25,46.96,47.1,57148,36.3145814935207,36.3607538793993,36.1375873476527,36.2453229147028,74262.5691688384,0.0,1.0
2016-08-19,47.03,47.3765,46.9123,47.0,21214,36.1914551311778,36.4581006596267,36.1008803008792,36.1683689382385,27567.1264497049,0.0,1.0
2016-08-22,47.55,47.65,47.39,47.39,66250,36.5916158087923,36.6685697852567,36.4684894464494,36.4684894464494,86090.4179925027,0.0,1.0
2016-08-23,47.79,48.1399,47.705,47.9,51343,36.7763053523067,37.0455673159554,36.710894472312,36.8609547264175,66719.0993356841,0.0,1.0
2016-08-24,47.29,47.6799,47.22,47.48,23763,36.391535469985,36.6915790242195,36.33766768646,36.5377480252673,30879.4958906542,0.0,1.0
2016-08-25,47.37,47.85,47.35,47.35,49607,36.4530986511565,36.8224777381853,36.4377078558636,36.4377078558636,64463.2055147786,0.0,1.0
2016-08-26,46.73,47.88,46.595,47.57,124962,35.9605932017848,36.8455639311246,35.8567053335579,36.6070066040852,162385.370764968,0.0,1.0
2016-08-29,46.96,47.0001,46.55,46.56,55091,36.1375873476527,36.1684458922149,35.8220760441489,35.8297714417954,71589.5429075467,0.0,1.0
2016-08-30,46.56,46.86,46.47,46.83,28324,35.8297714417954,36.0606333711884,35.7605128629775,36.0375471782491,36806.4150825607,0.0,1.0
2016-08-31,46.82,46.91,46.66,46.72,36298,36.0298517806027,36.0991103594206,35.9067254182597,35.9528978041383,47168.4527138394,0.0,1.0
2016-09-01,47.09,47.21,46.8852,47.05,113538,36.2376275170564,36.3299722888136,36.0800257732574,36.2068459264706,147540.134008042,0.0,1.0
2016-09-02,47.57,47.8,47.31,47.64,172563,36.6070066040852,36.7840007499532,36.4069262652779,36.6608743876102,224241.823396834,0.0,1.0
2016-09-06,48.78,48.79,48.0214,48.04,78350,37.5381497193037,37.5458451169501,36.9543768538452,36.9686902934676,101814.101882454,0.0,1.0
2016-09-07,49.25,49.93,49.155,49.37,76784,37.899833408686,38.4231204486435,37.8267271310449,37.9921781804433,99779.1193228126,0.0,1.0
2016-09-08,48.78,49.19,48.49,49.19,36601,37.5381497193037,37.8536610228074,37.3149831875571,37.8536610228074,47562.1945500919,0.0,1.0
2016-09-09,47.64,48.16,47.5101,48.1,49315,36.6608743876102,37.0610350652248,36.560911172183,37.0148626793462,64083.7579366079,0.0,1.0
2016-09-12,47.12,47.34,46.14,46.65,137771,36.2607137099957,36.4300124582172,35.5065647406452,35.8990300206133,179030.38456219,0.0,1.0
2016-09-13,45.61,46.34,45.52,46.34,152512,35.0987086653842,35.6604726935738,35.0294500865663,35.6604726935738,198185.989869775,0.0,1.0
2016-09-14,45.76,46.0,45.5,45.5,271755,35.2141396300807,35.3988291735951,35.0140592912734,35.0140592912734,353139.645910227,0.0,1.0
2016-09-15,46.04,46.211,45.635,45.78,24412,35.4296107641808,35.5612020639348,35.1179471595003,35.2295304253736,31722.8571174789,0.0,1.0
2016-09-16,45.93,46.01,45.7356,45.89,66656,35.3449613900701,35.4065245712415,35.1953628598234,35.3141797994843,86618.0060635208,0.0,1.0
2016-09-19,46.33,46.751,46.2299,46.47,26211,35.6527772959274,35.9767535368423,35.5757463654866,35.7605128629775,34060.6180528527,0.0,1.0
2016-09-20,46.74,47.0391,46.6397,46.98,60768,35.9682885994312,36.198457943036,35.8911037610375,36.1529781429456,78966.6795557495,0.0,1.0
2016-09-21,46.95,47.01,46.37,46.53,80600,36.1298919500063,36.1760643358849,35.6835588865131,35.8066852488561,104737.927399181,0.0,1.0
2016-09-22,46.67,47.2532,46.5735,47.01,61527,35.9144208159062,36.3632164066462,35.8401602286181,36.1760643358849,79952.9833633918,0.0,1.0
2016-09-23,45.85,46.14,45.77,46.08,84209,35.2833982088986,35.5065647406452,35.2218350277271,35.4603923547666,109427.74352801,0.0,1.0
2016-09-26,45.85,46.04,45.52,45.8,60862,35.2833982088986,35.4296107641808,35.0294500865663,35.2449212206664,79088.8304884482,0.0,1.0
2016-09-27,46.04,46.04,45.714,45.8,24998,35.4296107641808,35.4296107641808,35.1787408009071,35.2449212206664,32484.3512298352,0.0,1.0
2016-09-28,46.2892,46.29,45.83,46.02,53957,35.62138007353,35.6219957053417,35.2680074136057,35.414219968888,70115.9348471164,0.0,1.0
2016-09-29,46.24,46.62,46.1076,46.32,131482,35.5835187171095,35.875943827674,35.4816316522707,35.645081898281,170857.967373438,0.0,1.0
2016-09-30,46.851,47.0699,46.68,46.85,184963,36.0537075133066,36.222159767787,35.9221162135526,36.052937973542,240355.350689015,0.0,1.0
2016-10-03,46.66,46.79,46.3904,46.5,138337,35.9067254182597,36.0067655876634,35.6992574977119,35.7835990559168,179765.889114398,0.0,1.0
2016-10-04,46.01,46.62,45.9699,46.62,51013,35.4065245712415,35.875943827674,35.3756660266793,35.875943827674,66290.2715932308,0.0,1.0
2016-10-05,45.46,45.75,45.335,45.75,243167,34.9832777006877,35.2064442324343,34.8870852301073,35.2064442324343,315990.168633704,0.0,1.0
2016-10-06,44.92,44.92,44.45,44.91,55017,34.5677262277802,34.5677262277802,34.2060425383979,34.5600308301338,71493.3815349966,0.0,1.0
2016-10-07,44.51,44.9477,44.0991,44.83,116504,34.2522149242765,34.5890424792609,33.9360110349845,34.4984676489623,151394.385778091,0.0,1.0
2016-10-10,44.17,44.29,43.82,44.29,60232,33.9905714042977,34.0829161760549,33.7212324866725,34.0829161760549,78270.1593437649,0.0,1.0
2016-10-11,43.47,44.1,43.31,43.99,157150,33.4518935690474,33.9367036207727,33.3287672067044,33.8520542466619,204212.968868253,0.0,1.0
2016-10-12,43.54,43.6763,43.34,43.34,89457,33.5057613525724,33.6106496224933,33.3518533996437,33.3518533996437,116247.404111024,0.0,1.0
2016-10-13,43.73,43.96,43.23,43.55,71788,33.6519739078546,33.8289680537226,33.2672040255329,33.5134567502188,93286.9271976723,0.0,1.0
2016-10-14,43.75,44.0,43.74,43.86,43436,33.6673647031475,33.8597496443084,33.6596693055011,33.7520140772583,56444.1267309034,0.0,1.0
2016-10-17,43.54,44.09,43.51,43.83,66171,33.5057613525724,33.9290082231263,33.4826751596331,33.728927884319,85987.7592299154,0.0,1.0
2016-10-18,43.32,43.7,43.32,43.7,85914,33.3364626043509,33.6288877149153,33.3364626043509,33.6288877149153,111643.353530685,0.0,1.0
2016-10-19,43.8,43.85,43.2001,43.34,29934,33.7058416913797,33.7443186796118,33.2441947865701,33.3518533996437,38898.5746745294,0.0,1.0
2016-10-20,43.34,43.59,43.173,43.49,49058,33.3518533996437,33.5442383408046,33.2233402589483,33.4672843643402,63749.7920886974,0.0,1.0
2016-10-21,43.09,43.09,42.65,42.97,19391,33.1594684584829,33.1594684584829,32.8208709620398,33.0671236867257,25198.1780421527,0.0,1.0
2016-10-24,42.88,43.24,42.76,43.24,165345,32.9978651079078,33.2748994231794,32.9055203361506,33.2748994231794,214862.191139175,0.0,1.0
2016-10-25,43.33,43.51,43.14,43.14,108691,33.3441580019973,33.4826751596331,33.197945446715,33.197945446715,141241.564106009,0.0,1.0
2016-10-26,42.63,43.0367,42.63,42.78,10828,32.8054801667469,33.1184519890274,32.8054801667469,32.9209111314434,14070.7478644954,0.0,1.0
2016-10-27,42.77,43.032,42.7,42.91,26611,32.913215733797,33.1148351521336,32.859347950272,33.0209513008471,34580.4092558262,0.0,1.0
2016-10-28,42.97,43.04,42.71,42.71,172406,33.0671236867257,33.1209914702507,32.8670433479184,32.8670433479184,224037.805349667,0.0,1.0
2016-10-31,42.89,42.96,41.97,42.45,38093,33.0055605055542,33.0594282890792,32.2975839220823,32.6669630091111,49501.0157371835,0.0,1.0
2016-11-01,42.72,42.92,42.52,42.8,90743,32.8747387455648,33.0286466984935,32.7208307926362,32.9363019267363,117918.532828584,0.0,1.0
2016-11-02,43.12,43.34,42.82,42.82,247109,33.1825546514222,33.3518533996437,32.9516927220292,32.9516927220292,321112.710939009,0.0,1.0
2016-11-03,42.92,43.1,42.86,43.1,119115,33.0286466984935,33.1671638561293,32.9824743126149,33.1671638561293,154787.322855501,0.0,1.0
2016-11-04,42.42,42.5599,42.31,42.5,40192,32.6438768161718,32.7515354292454,32.5592274420611,32.7054399973433,52228.6200747875,0.0,1.0
2016-11-07,43.84,43.84,43.5,43.59,45296,33.7366232819654,33.7366232819654,33.4749797619867,33.5442383408046,58861.1558247306,0.0,1.0
2016-11-08,44.22,44.35,43.8,43.82,15094,34.0290483925299,34.1290885619335,33.7058416913797,33.7212324866725,19614.3210442088,0.0,1.0
2016-11-09,42.78,43.11,42.2901,42.91,101044,32.9209111314434,33.1748592537758,32.5439136007447,33.0209513008471,131304.455783162,0.0,1.0
2016-11-10,41.8,42.09,40.7557,41.95,56268,32.1667621620929,32.3899286938395,31.3631317858759,32.2821931267894,73119.0285222965,0.0,1.0
2016-11-11,41.04,41.34,40.85,41.34,161939,31.581911940964,31.812773870357,31.4356993856817,31.812773870357,210436.169045855,0.0,1.0
2016-11-14,41.41,41.41,41.0301,41.2,151195,31.866641653882,31.866641653882,31.574293497294,31.7050383033069,196474.577333984,0.0,1.0
2016-11-15,41.72,41.72,41.34,41.34,24109,32.1051989809215,32.1051989809215,31.812773870357,31.812773870357,31329.1152812263,0.0,1.0
2016-11-16,41.6,41.75,41.48,41.5,62107,32.0128542091643,32.1282851738608,31.920509437407,31.9359002326999,80706.6806077035,0.0,1.0
2016-11-17,41.41,41.75,41.32,41.59,51843,31.866641653882,32.1282851738608,31.7973830750641,32.0051588115178,67368.838339401,0.0,1.0
2016-11-18,41.67,41.88,41.57,41.87,21642,32.0667219926893,32.2283253432644,31.989768016225,32.220629945618,28123.3030368867,0.0,1.0
2016-11-21,41.94,41.9999,41.81,41.88,29113,32.274497729143,32.3205931610451,32.1744575597394,32.2283253432644,37831.7032304261,0.0,1.0
2016-11-22,41.61,41.68,41.4301,41.65,71398,32.0205496068107,32.0744173903357,31.8821094031514,32.0513311973964,92780.1307747729,0.0,1.0
2016-11-23,41.6,41.64,41.34,41.34,78842,32.0128542091643,32.04363579975,31.812773870357,31.812773870357,102453.445062112,0.0,1.0
2016-11-25,42.22,42.32,42.18,42.32,17589,32.4899688632431,32.5669228397075,32.4591872726574,32.5669228397075,22856.5186727567,0.0,1.0
2016-11-28,42.35,42.42,42.11,42.38,102548,32.5900090326468,32.6438768161718,32.4053194891324,32.6130952255861,133258.870706342,0.0,1.0
2016-11-29,42.55,42.63,42.2835,42.32,59437,32.7439169855755,32.8054801667469,32.538834638298,32.5669228397075,77237.0743278547,0.0,1.0
2016-11-30,42.24,42.54,42.19,42.48,41635,32.505359658536,32.736221587929,32.4668826703038,32.6900492020504,54103.7668395147,0.0,1.0
2016-12-01,42.33,42.42,42.15,42.31,271724,32.5746182373539,32.6438768161718,32.4361010797181,32.5592274420611,353099.362091997,0.0,1.0
2016-12-02,42.63,42.74,42.415,42.53,28945,32.8054801667469,32.8901295408577,32.6400291173486,32.7285261902826,37613.3909251772,0.0,1.0
2016-12-05,42.39,42.52,42.08,42.08,25951,32.6207906232325,32.7208307926362,32.3822332961931,32.3822332961931,33722.7537709198,0.0,1.0
2016-12-06,42.53,42.58,42.43,42.46,57312,32.7285261902826,32.7670031785148,32.6515722138183,32.6746584067576,74475.6835620576,0.0,1.0
2016-12-07,42.88,42.95,42.57,42.58,43908,32.9978651079078,33.0517328914328,32.7593077808683,32.7670031785148,57057.4803504122,0.0,1.0
2016-12-08,42.92,43.0,42.76,43.0,27344,33.0286466984935,33.090209879665,32.9055203361506,33.090209879665,35532.9266352754,0.0,1.0
2016-12-09,42.595,42.671,42.51,42.64,100063,32.7785462749844,32.8370312970973,32.7131353949897,32.8131755643934,130029.667857869,0.0,1.0
2016-12-12,42.67,42.86,42.59,42.65,61246,32.8362617573327,32.9824743126149,32.7746985761612,32.8208709620398,79587.8300433029,0.0,1.0
2016-12-13,42.7,42.945,42.69,42.69,68278,32.859347950272,33.0478851926096,32.8516525526255,32.8516525526255,88725.7593915788,0.0,1.0
2016-12-14,41.81,42.51,41.5101,42.5,98713,32.1744575597394,32.7131353949897,31.9436725843228,32.7054399973433,128275.372547833,0.0,1.0
2016-12-15,41.08,41.9265,40.94,41.33,55998,31.6126935315497,32.2641089423203,31.5049579644996,31.8050784727105,72768.1694602893,0.0,1.0
2016-12-16,40.61,40.97,40.5,40.97,111718,31.2510098421673,31.5280441574389,31.1663604680565,31.5280441574389,145175.084034512,0.0,1.0
2016-12-19,40.67,40.8085,40.62,40.73,53109,31.2971822280459,31.403763485449,31.2587052398138,31.3433546139245,69013.9774968125,0.0,1.0
2016-12-20,40.66,40.71,40.49,40.49,48244,31.2894868303995,31.3279638186317,31.1586650704101,31.1586650704101,62692.016990646,0.0,1.0
2016-12-21,39.34,39.6,39.22,39.6,31483,31.3195442840667,31.5265366967219,31.2240093243797,31.5265366967219,39545.3142218959,1.359059,1.0
2016-12-22,39.51,39.6407,39.3403,39.62,34130,31.4548854769567,31.5589389705491,31.3197831214659,31.5424591900031,42870.1703901567,0.0,1.0
2016-12-23,39.48,39.62,39.44,39.62,29490,31.4310017370349,31.5424591900031,31.3991567504726,31.5424591900031,37041.9374393707,0.0,1.0
2016-12-27,39.56,39.8199,39.41,39.41,28890,31.4946917101596,31.7016045103484,31.3752730105508,31.3752730105508,36288.2866267691,0.0,1.0
2016-12-28,39.62,40.1007,39.5401,39.82,52422,31.5424591900031,31.9251563160161,31.4788488293448,31.7016841228148,65846.4714970056,0.0,1.0
2016-12-29,40.07,40.1099,39.84,39.84,36903,31.9007152888295,31.9324806629254,31.717606616096,31.717606616096,46353.293229064,0.0,1.0
2016-12-30,39.73,40.1399,39.65,40.02,81588,31.6300329030496,31.9563644028472,31.5663429299249,31.8609090556266,102481.437497571,0.0,1.0
2017-01-03,39.87,39.9336,39.52,39.52,87761,31.7414903560178,31.7921238846519,31.4628467235972,31.4628467235972,110235.248274555,0.0,1.0
2017-01-04,40.51,40.5299,39.89,39.9,60751,32.2510101410153,32.2668530218301,31.7574128492989,31.7653740959395,76308.400860604,0.0,1.0
2017-01-05,40.96,40.9626,40.3916,40.51,88447,32.6092662398417,32.6113361639682,32.1567489807908,32.2510101410153,111096.922370296,0.0,1.0
2017-01-06,40.69,40.85,40.5601,40.74,64162,32.3943125805458,32.5216925267952,32.2908959866846,32.4341188137488,80592.9057302445,0.0,1.0
2017-01-09,41.12,41.1633,40.84,41.0,162917,32.7366461860911,32.7711183840448,32.5137312801546,32.641111226404,204637.549061036,0.0,1.0
2017-01-10,41.19,41.31,41.0401,41.16,92035,32.7923749125752,32.8879098722622,32.6730358254328,32.7684911726534,115603.754229654,0.0,1.0
2017-01-11,41.63,41.7726,41.108,41.32,62247,33.142669764761,33.2561971418557,32.7270926901224,32.8958711189028,78187.5035533574,0.0,1.0
2017-01-12,41.93,42.0806,41.01,41.89,23520,33.3815071639786,33.5014035383858,32.6490724730446,33.3496621774162,29543.1118539844,0.0,1.0
2017-01-13,41.97,41.99,41.64,41.8,46157,33.4133521505409,33.4292746438221,33.1506310114016,33.2780109576509,57977.1009287567,0.0,1.0
2017-01-17,42.49,42.51,42.3601,42.51,48694,33.8273369758514,33.8432594691326,33.7239203819902,33.8432594691326,61163.787781374,0.0,1.0
2017-01-18,42.07,42.48,42.07,42.37,34555,33.4929646169468,33.8193757292108,33.4929646169468,33.7318020161644,43404.0063824162,0.0,1.0
2017-01-19,42.36,42.36,42.14,42.24,90070,33.7238407695238,33.7238407695238,33.5486933434309,33.6283058098367,113135.547818383,0.0,1.0
2017-01-20,42.27,42.38,42.0701,42.25,33058,33.6521895497585,33.7397632628049,33.4930442294132,33.6362670564773,41523.6476049752,0.0,1.0
2017-01-23,42.96,42.96,42.43,42.54,52351,34.2015155679589,34.2015155679589,33.7795694960079,33.8671432090543,65757.2894841811,0.0,1.0
2017-01-24,43.02,43.23,42.98,42.98,47408,34.2492830478025,34.4164692272548,34.2174380612401,34.2174380612401,59548.4628730311,0.0,1.0
2017-01-25,43.4474,43.4474,43.11,43.11,16649,34.5895467292211,34.5895467292211,34.3209342675677,34.3209342675677,20912.5539650079,0.0,1.0
2017-01-26,43.3,43.45,43.06,43.45,70886,34.4721979537389,34.5916166533477,34.2811280343648,34.5916166533477,89038.8191701334,0.0,1.0
2017-01-27,43.44,43.9,43.3812,43.9,49421,34.5836554067071,34.9498727521741,34.5368432764604,34.9498727521741,62076.9613493096,0.0,1.0
2017-01-30,43.27,43.33,43.06,43.2,17867,34.4483142138171,34.4960816936606,34.2811280343648,34.392585487333,22442.4651145893,0.0,1.0
2017-01-31,43.47,43.5999,43.2874,43.4,35167,34.6075391466289,34.7109557404901,34.4621667829717,34.5518104201447,44172.7302112699,0.0,1.0
2017-02-01,43.03,43.22,42.81,43.02,156122,34.2572442944431,34.4085079806142,34.0820968683502,34.2492830478025,196102.453608323,0.0,1.0
2017-02-02,43.18,43.75,43.0707,43.17,28456,34.3766629940518,34.8304540525653,34.2896465682702,34.3687017474113,35743.1458723206,0.0,1.0
2017-02-03,43.65,43.8555,43.5301,43.71,44468,34.7508415861594,34.9144452046235,34.6553862389388,34.7986090660029,55855.5738912831,0.0,1.0
2017-02-06,43.62,43.7088,43.49,43.61,20047,34.7269578462376,34.7976537164061,34.62346163991,34.7189965995971,25180.7297337086,0.0,1.0
2017-02-07,43.39,43.49,43.2,43.37,54898,34.5438491735042,34.62346163991,34.392585487333,34.527926680223,68956.5371836749,0.0,1.0
2017-02-08,43.18,43.51,43.05,43.49,102183,34.3766629940518,34.6393841331912,34.2731667877242,34.62346163991,128350.501640123,0.0,1.0
2017-02-09,43.2,43.34,43.0,43.2,108844,34.392585487333,34.5040429403012,34.2333605545213,34.392585487333,136717.281744689,0.0,1.0
2017-02-10,42.92,43.21,42.84,42.91,27584,34.1696705813966,34.4005467339736,34.1059806082719,34.161709334756,34647.8400246729,0.0,1.0
2017-02-13,43.13,43.21,42.92,43.21,32616,34.3368567608489,34.4005467339736,34.1696705813966,34.4005467339736,40968.4581730253,0.0,1.0
2017-02-14,43.26,43.26,43.0,43.17,160234,34.4403529671765,34.4403529671765,34.2333605545213,34.3687017474113,201267.47384402,0.0,1.0
2017-02-15,43.67,43.67,43.01,43.01,121679,34.7667640794406,34.7667640794406,34.2413218011619,34.2413218011619,152839.128710925,0.0,1.0
2017-02-16,43.01,43.26,42.8077,43.06,78876,34.2413218011619,34.4403529671765,34.0802657816228,34.2811280343648,99074.9358246119,0.0,1.0
2017-02-17,42.61,42.93,42.5557,42.93,79784,33.9228719355384,34.1776318280372,33.87964236628,34.1776318280372,100215.460721016,0.0,1.0
2017-02-21,42.74,42.75,42.522,42.57,30253,34.0263681418661,34.0343293885066,33.8528129651013,33.8910269489761,38000.3300560624,0.0,1.0
2017-02-22,42.36,42.5189,42.14,42.26,83053,33.7238407695238,33.8503449786427,33.5486933434309,33.6442283031179,104321.601565007,0.0,1.0
2017-02-23,42.83,43.13,42.77,43.13,42700,34.0980193616313,34.3368567608489,34.0502518817878,34.3368567608489,53634.8161634836,0.0,1.0
2017-02-24,42.42,42.5092,42.38,42.38,113152,33.7716082493673,33.8426225694013,33.7397632628049,33.7397632628049,142128.494579168,0.0,1.0
2017-02-27,42.63,42.77,42.45,42.5,26655,33.9387944288196,34.0502518817878,33.795491989289,33.835298222492,33480.937349828,0.0,1.0
2017-02-28,43.14,43.39,43.0109,43.09,80356,34.3448180074895,34.5438491735042,34.2420383133595,34.3050117742866,100933.941162363,0.0,1.0
2017-03-01,42.91,43.08,42.67,42.67,262687,34.161709334756,34.297050527646,33.9706394153819,33.9706394153819,329957.118349813,0.0,1.0
2017-03-02,42.29,42.52,42.24,42.43,69086,33.6681120430397,33.8512207157732,33.6283058098367,33.7795694960079,86777.8667323284,0.0,1.0
2017-03-03,42.1,42.15,41.86,42.13,172525,33.5168483568685,33.5566545900715,33.3257784374944,33.5407320967903,216706.010740164,0.0,1.0
2017-03-06,41.94,42.1,41.875,42.1,62521,33.3894684106191,33.5168483568685,33.3377203074553,33.5168483568685,78531.6707577789,0.0,1.0
2017-03-07,41.53,41.93,41.5,41.93,198642,33.0630572983551,33.3815071639786,33.0391735584333,33.3815071639786,249511.174528026,0.0,1.0
2017-03-08,41.29,41.6,41.28,41.57,110419,32.871987378981,33.1187860248392,32.8640261323404,33.0949022849174,138695.615127768,0.0,1.0
2017-03-09,41.02,41.15,40.94,41.15,100983,32.6570337196852,32.7605299260128,32.5933437465605,32.7605299260128,126843.200014919,0.0,1.0
2017-03-10,41.43,41.476,41.26,41.31,16702,32.9834448319492,33.0200665664959,32.8481036390593,32.8879098722622,20979.1264534544,0.0,1.0
2017-03-13,41.6356,41.7032,41.56,41.56,72057,33.1471280628797,33.2009460901701,33.0869410382769,33.0869410382769,90509.6943393943,0.0,1.0
2017-03-14,41.22,41.355,41.19,41.29,15394,32.8162586524969,32.9237354821448,32.7923749125752,32.871987378981,19336.1676819828,0.0,1.0
2017-03-15,41.77,41.84,41.2101,41.29,51536,33.2541272177292,33.3098559442133,32.8083770183227,32.871987378981,64733.5804637304,0.0,1.0
2017-03-16,41.63,41.76,41.49,41.76,43913,33.142669764761,33.2461659710886,33.0312123117928,33.2461659710886,55158.4468896265,0.0,1.0
2017-03-17,41.87,41.98,41.69,41.69,117487,33.333739684135,33.4213133971815,33.1904372446045,33.1904372446045,147573.621700216,0.0,1.0
2017-03-20,41.37,41.5,41.27,41.38,26672,32.9356773521057,33.0391735584333,32.8560648856999,32.9436385987463,33502.2907895184,0.0,1.0
2017-03-21,41.39,41.87,41.38,41.65,66499,32.9515998453869,33.333739684135,32.9436385987463,33.1585922580421,83528.3756453277,0.0,1.0
2017-03-22,41.57,41.7499,41.41,41.45,33375,33.0949022849174,33.2381251119816,32.9675223386681,32.9993673252304,41921.8264509664,0.0,1.0
2017-03-23,41.26,41.57,41.26,41.54,30691,32.8481036390593,33.0949022849174,32.8481036390593,33.0710185449957,38550.4951492617,0.0,1.0
2017-03-24,41.44,41.5799,41.4,41.4,59783,32.9914060785898,33.1027839190916,32.9595610920275,32.9595610920275,75092.5108829401,0.0,1.0
2017-03-27,41.63,41.71,41.41,41.41,47009,33.142669764761,33.2063597378857,32.9675223386681,32.9675223386681,59047.285082651,0.0,1.0
2017-03-28,41.43,41.5,41.31,41.43,41348,32.9834448319492,33.0391735584333,32.8879098722622,32.9834448319492,51936.5896657546,0.0,1.0
2017-03-29,41.82,41.8998,41.34,41.69,17379,33.2939334509321,33.357464199124,32.911793612184,33.1904372446045,21829.4957870066,0.0,1.0
2017-03-30,42.04,42.29,41.93,41.93,198558,33.469080877025,33.6681120430397,33.3815071639786,33.3815071639786,249405.663414262,0.0,1.0
2017-03-31,42.22,42.261,42.03,42.13,49766,33.6123833165556,33.645024427782,33.4611196303844,33.5407320967903,62510.3105665555,0.0,1.0
2017-04-03,42.4,42.44,42.18,42.18,45701,33.7556857560861,33.7875307426485,33.5805383299932,33.5805383299932,57404.3263111795,0.0,1.0
2017-04-04,42.38,42.38,42.26,42.36,53170,33.7397632628049,33.7397632628049,33.6442283031179,33.7238407695238,66786.0228433823,0.0,1.0
2017-04-05,42.49,42.67,42.44,42.45,69623,33.8273369758514,33.9706394153819,33.7875307426485,33.795491989289,87452.3842096069,0.0,1.0
2017-04-06,42.81,42.8589,42.55,42.55,19723,34.0820968683502,34.1210273644226,33.8751044556949,33.8751044556949,24773.7582949036,0.0,1.0
2017-04-07,42.15,42.41,42.125,42.36,69359,33.5566545900715,33.7636470027267,33.53675147347,33.7238407695238,87120.7778520621,0.0,1.0
2017-04-10,42.24,42.285,42.02,42.16,46089,33.6283058098367,33.6641314197194,33.4531583837438,33.564615836712,57891.6871699953,0.0,1.0
2017-04-11,42.17,42.23,42.0,42.23,56782,33.5725770833526,33.6203445631961,33.4372358904627,33.6203445631961,71323.0007352442,0.0,1.0
2017-04-12,42.21,42.21,41.85,42.03,107487,33.604422069915,33.604422069915,33.3178171908539,33.4611196303844,135012.774823521,0.0,1.0
2017-04-13,42.31,42.55,42.3,42.34,31117,33.6840345363208,33.8751044556949,33.6760732896802,33.7079182762426,39085.5872262089,0.0,1.0
2017-04-17,42.51,42.82,42.398,42.57,46479,33.8432594691326,34.0900581149907,33.754093506758,33.8910269489761,58381.5601981862,0.0,1.0
2017-04-18,42.62,42.9,42.45,42.54,94639,33.930833182179,34.1537480881154,33.795491989289,33.8671432090543,118874.598756345,0.0,1.0
2017-04-19,42.21,42.6,42.21,42.6,329436,33.604422069915,33.9149106888978,33.604422069915,33.9149106888978,413799.515167058,0.0,1.0
2017-04-20,42.3,42.4,42.21,42.21,242749,33.6760732896802,33.7556857560861,33.604422069915,33.604422069915,304913.301847061,0.0,1.0
2017-04-21,42.44,42.86,42.17,42.31,162624,33.7875307426485,34.1219031015531,33.5725770833526,33.6840345363208,204269.516247549,0.0,1.0
2017-04-24,42.485,42.835,42.3701,42.64,61165,33.8233563525311,34.1019999849516,33.7318816286308,33.9467556754602,76828.4199212991,0.0,1.0
2017-04-25,42.23,42.41,42.16,42.28,93537,33.6203445631961,33.7636470027267,33.564615836712,33.6601507963991,117490.393430533,0.0,1.0
2017-04-26,42.27,42.4377,42.2,42.4,17131,33.6521895497585,33.7856996559211,33.5964608232744,33.7556857560861,21517.9867844646,0.0,1.0
2017-04-27,42.48,42.51,42.21,42.27,39203,33.8193757292108,33.8432594691326,33.604422069915,33.6521895497585,49242.2880107037,0.0,1.0
2017-04-28,42.58,42.6,42.2645,42.2645,32472,33.8989881956167,33.9149106888978,33.6478108641062,33.6478108641062,40787.5819780009,0.0,1.0
2017-05-01,42.79,43.04,42.77,42.77,85435,34.066174375069,34.2652055410836,34.0502518817878,34.0502518817878,107313.595291036,0.0,1.0
2017-05-02,43.14,43.15,42.84,42.84,54978,34.3448180074895,34.3527792541301,34.1059806082719,34.1059806082719,69057.0239586885,0.0,1.0
2017-05-03,42.78,43.1338,42.71,43.07,84364,34.0582131284284,34.3398820345723,34.0024844019443,34.2890892810054,105968.328590542,0.0,1.0
2017-05-04,42.44,42.63,42.31,42.45,46102,33.7875307426485,33.9387944288196,33.6840345363208,33.795491989289,57908.0162709348,0.0,1.0
2017-05-05,43.07,43.09,42.69,42.69,38391,34.2890892810054,34.3050117742866,33.9865619086631,33.9865619086631,48222.3472443161,0.0,1.0
2017-05-08,43.22,43.47,43.1,43.24,63120,34.4085079806142,34.6075391466289,34.3129730209272,34.4244304738954,79284.0654856928,0.0,1.0
2017-05-09,42.93,43.14,42.93,43.11,150227,34.1776318280372,34.3448180074895,34.1776318280372,34.3209342675677,188697.834374512,0.0,1.0
2017-05-10,43.49,43.49,43.29,43.3,38214,34.62346163991,34.62346163991,34.4642367070983,34.4721979537389,48000.0202545987,0.0,1.0
2017-05-11,43.38,43.44,43.06,43.09,98066,34.5358879268636,34.5836554067071,34.2811280343648,34.3050117742866,123179.200980988,0.0,1.0
2017-05-12,43.1,43.41,43.05,43.2,20790,34.3129730209272,34.5597716667853,34.2731667877242,34.392585487333,26114.0006566469,0.0,1.0
2017-05-15,43.185,43.37,43.06,43.37,17532,34.3806436173721,34.527926680223,34.2811280343648,34.527926680223,22021.67674422,0.0,1.0
2017-05-16,43.02,43.17,42.88,43.17,17386,34.2492830478025,34.3687017474113,34.1378255948343,34.3687017474113,21838.2883798203,0.0,1.0
2017-05-17,42.98,43.12,42.85,42.94,358124,34.2174380612401,34.3288955142083,34.1139418549125,34.1855930746778,449834.072686918,0.0,1.0
2017-05-18,42.81,42.975,42.72,42.86,19872,34.0820968683502,34.2134574379198,34.0104456485849,34.1219031015531,24960.9149133664,0.0,1.0
2017-05-19,43.22,43.3353,42.91,42.91,12856,34.4085079806142,34.5003011543802,34.161709334756,34.161709334756,16148.2247446779,0.0,1.0
2017-05-22,43.55,43.74,43.23,43.23,18032,34.6712291197535,34.8224928059247,34.4164692272548,34.4164692272548,22649.7190880547,0.0,1.0
2017-05-23,43.66,43.75,43.6,43.64,46058,34.7588028328,34.8304540525653,34.7110353529565,34.7428803395188,57852.7485446774,0.0,1.0
2017-05-24,43.91,43.95,43.75,43.85,17234,34.9578339988146,34.989678985377,34.8304540525653,34.9100665189711,21647.3635072946,0.0,1.0
2017-05-25,43.96,44.07,43.92,44.0,47271,34.9976402320176,35.085213945064,34.9657952454552,35.0294852185799,59376.3792708204,0.0,1.0
2017-05-26,44.3,44.37,44.03,44.13,32983,35.2683226177975,35.3240513442816,35.0533689585017,35.1329814249076,41429.4412534,0.0,1.0
2017-05-30,44.33,44.34,44.15,44.15,25866,35.2922063577193,35.3001676043599,35.1489039181887,35.1489039181887,32489.8865312568,0.0,1.0
2017-05-31,44.15,44.37,44.1411,44.3,60243,35.1489039181887,35.3240513442816,35.1418184086786,35.2683226177975,75670.309839268,0.0,1.0
2017-06-01,44.6,44.6,44.1938,44.31,35410,35.5071600170151,35.5071600170151,35.1837741784745,35.2762838644381,44477.9587903736,0.0,1.0
2017-06-02,45.175,45.18,44.7699,44.94,38859,35.9649316988488,35.9689123221691,35.6424215974387,35.777842402795,48810.1948781454,0.0,1.0
2017-06-05,45.18,45.26,45.1291,45.2,84833,35.9689123221691,36.0326022952938,35.9283895767685,35.9848348154503,106557.432309059,0.0,1.0
2017-06-06,45.47,45.705,45.39,45.6075,39405,36.1997884747461,36.3868777707999,36.1360985016214,36.3092556160542,49496.0171176129,0.0,1.0
2017-06-07,45.33,45.37,45.19,45.34,46072,36.0883310217779,36.1201760083403,35.9768735688097,36.0962922684185,57870.3337303048,0.0,1.0
2017-06-08,45.44,45.44,45.2211,45.3,15782,36.1759047348244,36.1759047348244,36.0016330458619,36.0644472818562,19823.5285407985,0.0,1.0
2017-06-09,45.16,45.35,45.11,45.17,24845,35.9529898288879,36.1042535150591,35.913183595685,35.9609510755285,31207.4240651464,0.0,1.0
2017-06-12,45.15,45.3,44.9,45.3,56222,35.9450285822474,36.0644472818562,35.7459974162327,36.0644472818562,70619.5933101492,0.0,1.0
2017-06-13,45.52,45.57,45.16,45.21,21772,36.2395947079491,36.279400941152,35.9529898288879,35.9927960620909,27347.4758199382,0.0,1.0
2017-06-14,45.87,46.34,45.69,46.31,29425,36.5182383403696,36.8924169324771,36.374935900839,36.8685331925554,36960.2919346722,0.0,1.0
2017-06-15,45.81,45.8205,45.43,45.62,49265,36.4704708605261,36.4788301694987,36.1679434881838,36.3192071743549,61881.0121380332,0.0,1.0
2017-06-16,46.37,46.37,46.05,46.13,42650,36.9163006723989,36.9163006723989,36.6615407799001,36.7252307530248,53572.0119291001,0.0,1.0
2017-06-19,46.63,46.68,46.38,46.55,79387,37.1232930850541,37.1630993182571,36.9242619190395,37.0596031119294,99716.7951000111,0.0,1.0
2017-06-20,45.57,45.87,45.421,45.87,27426,36.9569428364991,37.2002406826907,36.8361049062239,37.2002406826907,33817.8086193234,0.85105,1.0
2017-06-21,45.16,45.34,44.971,45.26,17443,36.6244357800373,36.7704144877522,36.4711581369366,36.7055350621011,21508.2051975081,0.0,1.0
2017-06-22,45.63,45.6838,45.33,45.53,44520,37.0056024057374,37.0492338194878,36.7623045595458,36.9245031236735,54895.677084966,0.0,1.0
2017-06-23,45.61,45.78,45.53,45.63,75072,36.9893825493246,37.1272513288332,36.9245031236735,37.0056024057374,92568.0204430047,0.0,1.0
2017-06-26,45.96,46.0647,45.88,46.05,20882,37.2732300365481,37.358140984869,37.208350610897,37.3462193904056,25748.6866327102,0.0,1.0
2017-06-27,45.9,46.3521,45.74,45.99,45156,37.2245704673098,37.5912203215205,37.0948116160076,37.2975598211673,55679.9010433226,0.0,1.0
2017-06-28,46.42,46.515,46.17,46.21,27655,37.6462867340419,37.7233310520025,37.4435385288822,37.4759782417078,34100.1785665933,0.0,1.0
2017-06-29,46.08,46.5,45.82,46.5,76132,37.3705491750247,37.711166159693,37.1596910416587,37.711166159693,93875.0603735992,0.0,1.0
2017-06-30,46.26,46.38,46.02,46.02,74270,37.5165278827397,37.6138470212163,37.3218896057864,37.3218896057864,91579.1090992907,0.0,1.0
2017-07-03,45.93,47.0,45.825,47.0,66643,37.248900251929,38.1166625700122,37.1637460057619,38.1166625700122,82174.5868817022,0.0,1.0
2017-07-05,45.83,45.97,45.55,45.87,68054,37.1678009698651,37.2813399647545,36.9407229800863,37.2002406826907,83914.4296572389,0.0,1.0
2017-07-06,45.69,46.0,45.66,45.9,40267,37.0542619749757,37.3056697493737,37.0299321903566,37.2245704673098,49651.4876275904,0.0,1.0
2017-07-07,46.19,46.24,45.91,46.0,37957,37.459758385295,37.5003080263269,37.2326803955162,37.3056697493737,46803.1270241252,0.0,1.0
2017-07-10,45.69,45.761,45.5807,45.67,33658,37.0542619749757,37.1118424652411,36.9656204596799,37.0380421185629,41502.216965988,0.0,1.0
2017-07-11,45.52,45.71,45.31,45.66,26380,36.9163931954672,37.0704818313885,36.7460847031331,37.0299321903566,32528.0314802651,0.0,1.0
2017-07-12,45.78,45.8199,45.63,45.63,27107,37.1272513288332,37.1596099423767,37.0056024057374,37.0056024057374,33424.4635836067,0.0,1.0
2017-07-13,46.21,46.22,45.94,46.05,88214,37.4759782417078,37.4840881699142,37.2570101801354,37.3462193904056,108772.849469299,0.0,1.0
2017-07-14,46.73,46.7699,46.42,46.47,20097,37.8976945084398,37.9300531219833,37.6462867340419,37.6868363750738,24780.7372501474,0.0,1.0
2017-07-17,46.63,46.88,46.58,46.76,35560,37.816595226376,38.0193434315356,37.776045585344,37.922024293059,43847.4905018281,0.0,1.0
2017-07-18,46.86,46.94,46.7299,46.87,112041,38.0031235751228,38.0680030007739,37.8976134091578,38.0112335033292,138152.887607293,0.0,1.0
2017-07-19,47.16,47.2,47.01,47.01,20698,38.2464214213144,38.2788611341399,38.1247724982186,38.1247724982186,25521.8042296636,0.0,1.0
2017-07-20,46.81,46.95,46.52,46.7,49176,37.9625739340909,38.0761129289803,37.7273860161057,37.8733647238207,60636.7883272751,0.0,1.0
2017-07-21,47.21,47.29,46.901,47.05,9675,38.2869710623463,38.3518504879974,38.036374280769,38.1572122110442,11929.8220080199,0.0,1.0
2017-07-24,47.14,47.25,46.77,47.25,15315,38.2302015649016,38.3194107751719,37.9301342212654,38.3194107751719,18884.2608840129,0.0,1.0
2017-07-25,47.24,47.48,47.24,47.42,13648,38.3113008469655,38.5059391239187,38.3113008469655,38.4572795546804,16828.7556346724,0.0,1.0
2017-07-26,47.79,47.81,47.145,47.145,14861,38.7573468983167,38.7735667547295,38.2342565290048,38.2342565290048,18324.4532156262,0.0,1.0
2017-07-27,47.46,47.8374,47.3539,47.82,28495,38.489719267506,38.795787958015,38.4036729292362,38.7816766829358,35135.9460587624,0.0,1.0
2017-07-28,47.35,47.413,46.9859,47.1,11526,38.4005100572357,38.4516026049359,38.1052275712412,38.1977618520761,14212.209660407,0.0,1.0
2017-07-31,47.64,47.65,47.3501,47.36,140483,38.6356979752209,38.6438079034273,38.4005911565178,38.4086199854421,173223.481669525,0.0,1.0
2017-08-01,47.54,47.73,47.4,47.6,186977,38.554598693157,38.7086873290784,38.4410596982677,38.6032582623954,230553.212361089,0.0,1.0
2017-08-02,47.58,47.67,47.4,47.55,85878,38.5870384059826,38.6600277598401,38.4410596982677,38.5627086213634,105892.429395838,0.0,1.0
2017-08-03,47.66,47.66,47.3823,47.56,25027,38.6519178316337,38.6519178316337,38.4267051253424,38.5708185495698,30859.7059839497,0.0,1.0
2017-08-04,47.49,47.7825,47.1997,47.54,19902,38.5140490521251,38.7512644521619,38.2786178362937,38.554598693157,24540.2912251795,0.0,1.0
2017-08-07,47.2,47.32,47.04,47.04,31114,38.2788611341399,38.3761802726166,38.1491022828378,38.1491022828378,38365.3211325614,0.0,1.0
2017-08-08,46.97,47.17,46.97,47.15,24373,38.0923327853931,38.2545313495208,38.0923327853931,38.238311493108,30053.2870079037,0.0,1.0
2017-08-09,47.07,47.405,46.96,47.05,31236,38.1734320674569,38.4451146623708,38.0842228571867,38.1572122110442,38515.7540302336,0.0,1.0
2017-08-10,46.51,47.0,46.42,46.79,44485,37.7192760878993,38.1166625700122,37.6462867340419,37.9463540776781,54852.5201061256,0.0,1.0
2017-08-11,46.66,46.7,46.0,46.0,19603,37.8409250109951,37.8733647238207,37.3056697493737,37.3056697493737,24171.6073202288,0.0,1.0
2017-08-14,46.85,46.8759,46.53,46.67,26064,37.9950136469164,38.016018360971,37.7354959443121,37.8490349392015,32138.3856141634,0.0,1.0
2017-08-15,46.57,46.76,46.5,46.7,48161,37.7679356571376,37.922024293059,37.711166159693,37.8733647238207,59385.2359409041,0.0,1.0
2017-08-16,47.23,47.48,46.97,47.05,37239,38.3031909187591,38.5059391239187,38.0923327853931,38.1572122110442,45917.7924296282,0.0,1.0
2017-08-17,46.89,47.5,46.78,47.05,36941,38.027453359742,38.5221589803315,37.9382441494717,38.1572122110442,45550.3415812158,0.0,1.0
2017-08-18,47.5,47.7,46.94,47.26,72689,38.5221589803315,38.6843575444592,38.0680030007739,38.3275207033782,89629.6467122437,0.0,1.0
2017-08-21,47.54,47.7199,47.52,47.65,16172,38.554598693157,38.7004963015899,38.5383788367443,38.6438079034273,19940.9903373331,0.0,1.0
2017-08-22,47.36,47.5845,47.36,47.42,18834,38.4086199854421,38.5906878736755,38.4086199854421,38.4572795546804,23223.3868422787,0.0,1.0
2017-08-23,47.01,47.03,46.66,46.84,22013,38.1247724982186,38.1409923546314,37.8409250109951,37.9869037187101,27143.2735775237,0.0,1.0
2017-08-24,46.88,46.9584,46.76,46.84,24284,38.0193434315356,38.0829252686737,37.922024293059,37.9869037187101,29943.5449759954,0.0,1.0
2017-08-25,46.97,47.1596,46.82,46.98,8753,38.0923327853931,38.2460970241861,37.9706838622973,38.1004427135995,10792.9438797104,0.0,1.0
2017-08-28,46.93,47.0,46.82,46.86,32597,38.0598930725675,38.1166625700122,37.9706838622973,38.0031235751228,40193.9439788553,0.0,1.0
2017-08-29,46.41,46.818,46.38,46.54,27823,37.6381768058355,37.969061876656,37.6138470212163,37.7436058725185,34307.3320650271,0.0,1.0
2017-08-30,46.23,46.33,46.21,46.33,11944,37.4921980981205,37.5732973801844,37.4759782417078,37.5732973801844,14727.627293415,0.0,1.0
2017-08-31,46.59,46.61,46.23,46.23,16200,37.7841555135504,37.8003753699632,37.4921980981205,37.4921980981205,19975.5159204054,0.0,1.0
2017-09-01,46.27,46.42,46.22,46.39,23599,37.5246378109461,37.6462867340419,37.4840881699142,37.6219569494227,29098.9012472622,0.0,1.0
2017-09-05,46.35,46.52,46.09,46.37,54806,37.5895172365972,37.7273860161057,37.3786591032311,37.6057370930099,67578.896637885,0.0,1.0
2017-09-06,46.23,46.4,46.2,46.26,39029,37.4921980981205,37.6300668776291,37.4678683135014,37.5165278827397,48124.9636331792,0.0,1.0
2017-09-07,46.48,46.5127,46.267,46.4,13287,37.6949463032802,37.7214657685151,37.5222048324842,37.6300668776291,16383.6222243473,0.0,1.0
2017-09-08,47.05,47.19,46.99,47.19,19063,38.1572122110442,38.2707512059335,38.1085526418058,38.2707512059335,23505.7567895486,0.0,1.0
2017-09-11,47.19,47.22,47.05,47.07,26625,38.2707512059335,38.2950809905527,38.1572122110442,38.1734320674569,32830.1303321478,0.0,1.0
2017-09-12,47.29,47.31,47.09,47.29,15353,38.3518504879974,38.3680703444102,38.1896519238697,38.3518504879974,18931.1170324682,0.0,1.0
2017-09-13,46.81,46.99,46.6,46.99,52107,37.9625739340909,38.1085526418058,37.7922654417568,38.1085526418058,64250.8770410225,0.0,1.0
2017-09-14,46.56,46.6,46.45,46.45,18231,37.7598257289313,37.7922654417568,37.670616518661,37.670616518661,22479.8537496858,0.0,1.0
2017-09-15,46.7,46.75,46.55,46.59,12246,37.8733647238207,37.9139143648526,37.7517158007249,37.7841555135504,15100.0103679805,0.0,1.0
2017-09-18,46.33,46.6287,46.3,46.51,17060,37.5732973801844,37.8155409357091,37.5489675955652,37.7192760878993,21035.9445433405,0.0,1.0
2017-09-19,46.99,46.99,46.68,46.77,43851,38.1085526418058,38.1085526418058,37.8571448674079,37.9301342212654,54070.7622608456,0.0,1.0
2017-09-20,47.43,47.91,47.26,47.55,23426,38.4653894828868,38.8546660367933,38.3275207033782,38.5627086213634,28885.5824661369,0.0,1.0
2017-09-21,47.08,47.8822,46.9523,47.16,19905,38.1815419956633,38.8321204363796,38.0779782124678,38.2464214213144,24543.9903947944,0.0,1.0
2017-09-22,47.35,47.45,47.25,47.25,26867,38.4005100572357,38.4816093392996,38.3194107751719,38.3194107751719,33128.5300144156,0.0,1.0
2017-09-25,46.98,47.37,46.93,47.23,90553,38.1004427135995,38.4167299136485,38.0598930725675,38.3031909187591,111656.968712375,0.0,1.0
2017-09-26,46.87,46.929,46.48,46.77,24369,38.0112335033292,38.0590820797469,37.6949463032802,37.9301342212654,30048.3547817506,0.0,1.0
2017-09-27,47.12,47.2104,46.75,46.87,20106,38.2139817084889,38.2872954594746,37.9139143648526,38.0112335033292,24791.834758992,0.0,1.0
2017-09-28,47.18,47.195,46.76,47.03,16477,38.2626412777272,38.2748061700367,37.922024293059,38.1409923546314,20317.0725815136,0.0,1.0
2017-09-29,47.12,48.0,47.02,47.24,7162,38.2139817084889,38.9276553906508,38.132882426425,38.3113008469655,8831.15092728045,0.0,1.0
2017-10-02,46.91,46.95,46.77,46.9,76308,38.0436732161548,38.0761129289803,37.9301342212654,38.0355632879484,94092.0783243391,0.0,1.0
2017-10-03,46.74,46.8,46.5559,46.66,49194,37.9058044366462,37.9544640058845,37.7565006583666,37.8409250109951,60658.9833449644,0.0,1.0
2017-10-04,46.75,46.8599,46.698,46.73,9869,37.9139143648526,38.0030424758408,37.8717427381794,37.8976945084398,12169.0349764494,0.0,1.0
2017-10-05,46.66,46.76,46.58,46.73,20417,37.8409250109951,37.922024293059,37.776045585344,37.8976945084398,25175.3153424023,0.0,1.0
2017-10-06,46.3,46.4259,46.2,46.32,23245,37.5489675955652,37.6510715916836,37.4678683135014,37.565187451978,28662.3992327052,0.0,1.0
2017-10-09,46.34,46.77,46.29,46.53,8764,37.5814073083908,37.9301342212654,37.5408576673588,37.7354959443121,10806.5075016317,0.0,1.0
2017-10-10,46.72,46.75,46.53,46.65,22736,37.8895845802334,37.9139143648526,37.7354959443121,37.8328150827887,28034.7734547122,0.0,1.0
2017-10-11,46.77,46.8699,46.74,46.8,7425,37.9301342212654,38.0111524040472,37.9058044366462,37.9544640058845,9155.44479685247,0.0,1.0
2017-10-12,47.18,47.18,46.85,46.94,5828,38.2626412777272,38.2626412777272,37.9950136469164,38.0680030007739,7186.25350519275,0.0,1.0
2017-10-13,47.68,47.75,47.36,47.52,30906,38.6681376880464,38.7249071854911,38.4086199854421,38.5383788367443,38108.8453725957,0.0,1.0
2017-10-16,47.63,47.7292,47.62,47.7,8376,38.6275880470145,38.7080385348219,38.6194781188081,38.6843575444592,10328.0815647726,0.0,1.0
2017-10-17,47.62,47.68,47.44,47.55,13866,38.6194781188081,38.6681376880464,38.4734994110932,38.5627086213634,17097.5619600211,0.0,1.0
2017-10-18,47.66,47.66,47.42,47.53,9076,38.6519178316337,38.6519178316337,38.4572795546804,38.5464887649507,11191.2211415802,0.0,1.0
2017-10-19,46.56,46.73,46.221,46.73,38094,37.7598257289313,37.8976945084398,37.4848991627348,37.8976945084398,46972.0557698718,0.0,1.0
2017-10-20,46.27,46.52,46.26,46.52,29654,37.5246378109461,37.7273860161057,37.5165278827397,37.7273860161057,36565.0585866482,0.0,1.0
2017-10-23,46.35,46.48,46.2575,46.32,14393,37.5895172365972,37.6949463032802,37.5145004006881,37.565187451978,17747.3827557034,0.0,1.0
2017-10-24,45.95,46.11,45.88,46.11,32674,37.2651201083417,37.3948789596439,37.208350610897,37.3948789596439,40288.8893323041,0.0,1.0
2017-10-25,45.54,45.79,45.42,45.79,63305,36.9326130518799,37.1353612570396,36.8352939134033,37.1353612570396,78058.6441568682,0.0,1.0
2017-10-26,45.29,45.4,45.186,45.4,14640,36.7298648467203,36.8190740569905,36.6455215933739,36.8190740569905,18051.9477206627,0.0,1.0
2017-10-27,45.67,45.6996,45.25,45.32,56081,37.0380421185629,37.0620475060538,36.6974251338948,36.7541946313395,69151.0437242134,0.0,1.0
2017-10-30,45.79,46.06,45.6924,45.74,18355,37.1353612570396,37.354329318612,37.0562083577452,37.0948116160076,22632.7527604346,0.0,1.0
2017-10-31,45.57,45.66,45.54,45.63,41738,36.9569428364991,37.0299321903566,36.9326130518799,37.0056024057374,51465.3137954247,0.0,1.0
2017-11-01,45.27,45.57,45.27,45.45,36620,36.7136449903075,36.9569428364991,36.7136449903075,36.8596236980225,45154.5304324226,0.0,1.0
2017-11-02,45.77,45.77,45.54,45.66,17738,37.1191414006268,37.1191414006268,36.9326130518799,37.0299321903566,21871.9568763056,0.0,1.0
2017-11-03,45.52,45.65,45.44,45.6111,34704,36.9163931954672,37.0218222621502,36.8515137698161,36.9902746414273,42791.9941050462,0.0,1.0
2017-11-06,45.7,45.7,45.3842,45.41,57333,37.0623719031821,37.0623719031821,36.8062603704244,36.8271839851969,70694.8305101607,0.0,1.0
2017-11-07,45.49,45.68,45.28,45.51,15508,36.892063410848,37.0461520467693,36.7217549185139,36.9082832672608,19122.2407959041,0.0,1.0
2017-11-08,45.74,45.85,45.39,45.59,47411,37.0948116160076,37.1840208262779,36.8109641287841,36.9731626929119,58460.4435371816,0.0,1.0
2017-11-09,45.25,45.4799,45.0,45.4,241222,36.6974251338948,36.8838723833596,36.4946769287351,36.8190740569905,297440.364280989,0.0,1.0
2017-11-10,45.035,45.24,44.9101,45.14,203557,36.5230616774575,36.6893152056884,36.4217686741597,36.6082159236245,250997.289766047,0.0,1.0
2017-11-13,44.97,44.99,44.71,44.74,60748,36.470347144116,36.4865670005287,36.2594890107499,36.2838187953691,74905.7185884436,0.0,1.0
2017-11-14,44.93,44.95,44.71,44.95,48882,36.4379074312904,36.4541272877032,36.2594890107499,36.4541272877032,60274.2697050159,0.0,1.0
2017-11-15,44.86,45.04,44.86,45.04,21705,36.3811379338457,36.5271166415607,36.3811379338457,36.5271166415607,26763.4921637284,0.0,1.0
2017-11-16,45.01,45.6,45.01,45.1,106832,36.5027868569415,36.9812726211182,36.5027868569415,36.575776210799,131729.896099306,0.0,1.0
2017-11-17,44.9086,44.92,44.7516,44.88,34239,36.4205521849287,36.429797503084,36.2932263120885,36.3973577902585,42218.6228147384,0.0,1.0
2017-11-20,45.19,45.2399,45.01,45.15,77159,36.6487655646564,36.6892341064063,36.5027868569415,36.6163258518309,95141.4094384297,0.0,1.0
2017-11-21,45.0,45.5,45.0,45.22,62096,36.4946769287351,36.9001733390544,36.4946769287351,36.6730953492756,76567.8788020675,0.0,1.0
2017-11-22,45.45,45.45,45.1,45.23,45580,36.8596236980225,36.8596236980225,36.575776210799,36.681205277482,56202.7170155603,0.0,1.0
2017-11-24,45.63,46.0,45.5,45.68,27116,37.0056024057374,37.3056697493737,36.9001733390544,37.0461520467693,33435.5610924514,0.0,1.0
2017-11-27,45.94,46.1579,45.92,46.01,69201,37.2570101801354,37.4337255157525,37.2407903237226,37.3137796775801,85328.745506665,0.0,1.0
2017-11-28,46.03,46.16,45.8665,46.11,41400,37.3299995339928,37.4354286006758,37.1974022078184,37.3948789596439,51048.5406854805,0.0,1.0
2017-11-29,45.56,45.74,45.56,45.73,35448,36.9488329082927,37.0948116160076,36.9488329082927,37.0867016878013,43709.3881695389,0.0,1.0
2017-11-30,45.52,45.93,45.52,45.65,22122,36.9163931954672,37.248900251929,36.9163931954672,37.0218222621502,27277.676740198,0.0,1.0
2017-12-01,46.05,46.09,45.62,45.62,71336,37.3462193904056,37.3786591032311,36.997492477531,36.997492477531,87961.3212159284,0.0,1.0
2017-12-04,45.49,45.9864,45.48,45.71,59094,36.892063410848,37.294640247013,36.8839534826416,37.0704818313885,72866.243074101,0.0,1.0
2017-12-05,45.58,45.8486,45.58,45.69,47401,36.9650527647055,37.182885436329,36.9650527647055,37.0542619749757,58448.1129717985,0.0,1.0
2017-12-06,45.37,45.57,45.35,45.54,93148,36.7947442723714,36.9569428364991,36.7785244159586,36.9326130518799,114856.750429254,0.0,1.0
2017-12-07,45.4799,45.64,45.4585,45.49,40018,36.8838723833596,37.0137123339438,36.8665171369979,36.892063410848,49344.4565495545,0.0,1.0
2017-12-08,46.03,46.19,45.93,46.11,26668,37.3299995339928,37.459758385295,37.248900251929,37.3948789596439,32883.1517632945,0.0,1.0
2017-12-11,46.61,46.77,46.48,46.53,21780,37.8003753699632,37.9301342212654,37.6949463032802,37.7354959443121,26855.9714041006,0.0,1.0
2017-12-12,46.84,46.92,46.74,46.78,48007,37.9869037187101,38.0517831443611,37.9058044366462,37.9382441494717,59195.3452340062,0.0,1.0
2017-12-13,47.5,47.58,47.03,47.2,44540,38.5221589803315,38.5870384059826,38.1409923546314,38.2788611341399,54920.3382157319,0.0,1.0
2017-12-14,47.43,47.6,47.36,47.54,40363,38.4653894828868,38.6032582623954,38.4086199854421,38.554598693157,49769.8610552669,0.0,1.0
2017-12-15,47.72,47.99,47.67,47.83,46179,38.700577400872,38.9195454624444,38.6600277598401,38.7897866111422,56941.317882,0.0,1.0
2017-12-18,47.97,48.64,47.81,48.64,143632,38.9033256060316,39.4466907958595,38.7735667547295,39.4466907958595,177106.376708622,0.0,1.0
2017-12-19,47.0,47.48,47.0,47.48,16358,38.8488479742981,39.245602166376,38.8488479742981,39.245602166376,19790.1878714305,0.902826,1.0
2017-12-20,46.96,47.1,46.81,47.01,48821,38.8157851249582,38.9315050976476,38.6917994399339,38.857113686633,59064.4798918638,0.0,1.0
2017-12-21,47.01,47.3,47.01,47.13,17899,38.857113686633,39.0968193443468,38.857113686633,38.9563022346525,21654.5159989445,0.0,1.0
2017-12-22,47.26,47.34,46.87,47.26,32843,39.0637564950069,39.1298821936866,38.7413937139436,39.0637564950069,39734.0225126172,0.0,1.0
2017-12-26,47.37,47.5,47.12,47.23,28928,39.1546793306915,39.2621335910459,38.9480365223175,39.0389593580021,34997.5886260387,0.0,1.0
2017-12-27,47.34,47.45,46.79,47.4,14526,39.1298821936866,39.2208050293711,38.675268015264,39.1794764676963,17573.8029722704,0.0,1.0
2017-12-28,47.55,47.69,47.48,47.67,17286,39.3034621527207,39.4191821254101,39.245602166376,39.4026507007402,20912.8981260269,0.0,1.0
2017-12-29,47.47,47.94,47.47,47.88,10029,39.237336454041,39.625824933784,39.237336454041,39.5762306597743,12133.2555423998,0.0,1.0
2018-01-02,47.9,47.9,47.72,47.9,61198,39.5927620844442,39.5927620844442,39.443979262415,39.5927620844442,74038.3859491259,0.0,1.0
2018-01-03,47.89,47.98,47.7211,47.83,29729,39.5844963721092,39.6588877831238,39.4448884907718,39.5349020980995,35966.6521108789,0.0,1.0
2018-01-04,48.35,48.39,48.13,48.14,126234,39.9647191395173,39.9977819888571,39.7828734681482,39.7911391804832,152720.049869309,0.0,1.0
2018-01-05,48.48,48.52,48.31,48.49,51685,40.0721733998717,40.1052362492115,39.9316562901774,40.0804391122067,62529.3960224284,0.0,1.0
2018-01-08,48.27,48.48,48.26,48.34,26580,39.8985934408376,40.0721733998717,39.8903277285026,39.9564534271823,32156.9381111763,0.0,1.0
2018-01-09,48.28,48.83,48.27,48.83,65374,39.9068591531726,40.3614733315952,39.8985934408376,40.3614733315952,79090.5820948096,0.0,1.0
2018-01-10,47.87,48.04,47.83,48.04,17650,39.5679649474393,39.7084820571336,39.5349020980995,39.7084820571336,21353.2715448556,0.0,1.0
2018-01-11,47.77,47.83,47.52,47.54,24522,39.4853078240898,39.5349020980995,39.2786650157158,39.2951964403857,29667.1345508753,0.0,1.0
2018-01-12,47.68,47.75,47.58,47.61,34686,39.4109164130751,39.4687763994198,39.3282592897256,39.3530564267304,41963.7153997089,0.0,1.0
2018-01-16,47.93,48.98,47.69,48.06,52199,39.6175592214491,40.4854590166195,39.4191821254101,39.7250134818035,63151.2420039613,0.0,1.0
2018-01-17,48.68,48.78,48.2,48.29,29495,40.2374876465708,40.3201447699204,39.8407334544929,39.9151248655075,35683.5549130604,0.0,1.0
2018-01-18,48.27,48.42,48.19,48.42,41270,39.8985934408376,40.022579125862,39.8324677421579,40.022579125862,49929.1510853366,0.0,1.0
2018-01-19,48.31,48.38,48.11,48.35,22990,39.9316562901774,39.9895162765221,39.7663420434783,39.9647191395173,27813.6947771236,0.0,1.0
2018-01-22,48.7,48.92,48.7,48.7,37156,40.2540190712408,40.4358647426098,40.2540190712408,40.2540190712408,44951.9635989039,0.0,1.0
2018-01-23,48.88,48.89,48.68,48.76,18821,40.40280189327,40.4110676056049,40.2374876465708,40.3036133452505,22769.9673510327,0.0,1.0
2018-01-24,49.33,49.63,49.11,49.34,35909,40.774758948343,41.0227303183918,40.592913276974,40.783024660678,43443.3216942901,0.0,1.0
2018-01-25,49.08,49.45,48.91,49.3,79266,40.5681161399691,40.8739474963625,40.4275990302748,40.7499618113382,95897.3610353839,0.0,1.0
2018-01-26,49.0,49.06,48.7,48.93,36527,40.5019904412895,40.5515847152992,40.2540190712408,40.4441304549448,44190.9886526312,0.0,1.0
2018-01-29,48.7,49.25,48.6,48.83,57626,40.2540190712408,40.7086332496634,40.1713619478912,40.3614733315952,69716.9193225976,0.0,1.0
2018-01-30,48.5,48.6,48.26,48.6,38209,40.0887048245416,40.1713619478912,39.8903277285026,40.1713619478912,46225.9009890871,0.0,1.0
2018-01-31,49.62,50.03,48.88,50.03,37754,41.0144646060568,41.35335881179,40.40280189327,41.35335881179,45675.4342155512,0.0,1.0
2018-02-01,49.63,49.91,49.25,49.61,74351,41.0227303183918,41.2541702637705,40.7086332496634,41.0061988937218,89951.1100641109,0.0,1.0
2018-02-02,49.01,49.74,49.01,49.48,30616,40.5102561536244,41.1136531540763,40.5102561536244,40.8987446333674,37039.7598650028,0.0,1.0
2018-02-05,47.65,48.48,47.45,48.21,67170,39.3861192760703,40.0721733998717,39.2208050293711,39.8489991668279,81263.4135789206,0.0,1.0
2018-02-06,47.95,47.96,46.6,47.07,39842,39.634090646119,39.6423563584539,38.5182194808998,38.9067079606428,48201.532288393,0.0,1.0
2018-02-07,47.02,48.54,47.02,47.91,64589,38.865379398968,40.1217676738814,38.865379398968,39.6010277967791,78140.8756833245,0.0,1.0
2018-02-08,46.5,47.47,46.5,47.42,91787,38.4355623575502,39.237336454041,38.4355623575502,39.1960078923663,111045.480752842,0.0,1.0
2018-02-09,46.7,46.87,46.06,46.87,150979,38.6008766042494,38.7413937139436,38.0718710148121,38.7413937139436,182656.973630071,0.0,1.0
2018-02-12,46.76,46.96,46.49,46.71,41262,38.6504708782591,38.8157851249582,38.4272966452153,38.6091423165843,49919.472548659,0.0,1.0
2018-02-13,47.04,47.37,46.78,46.78,45610,38.8819108236379,39.1546793306915,38.667002302929,38.667002302929,55179.7572329101,0.0,1.0
2018-02-14,47.72,47.89,46.52,46.52,18916,39.443979262415,39.5844963721092,38.4520937822201,38.4520937822201,22884.8999740787,0.0,1.0
2018-02-15,48.0,48.01,46.63,47.0,62834,39.6754192077938,39.6836849201287,38.5430166179046,38.8488479742981,76017.6466996859,0.0,1.0
2018-02-16,48.01,48.69,47.64,47.98,35251,39.6836849201287,40.2457533589058,39.3778535637353,39.6588877831238,42647.2620525612,0.0,1.0
2018-02-20,47.59,48.2,47.48,47.65,35733,39.3365250020605,39.8407334544929,39.245602166376,39.3861192760703,43230.3938873839,0.0,1.0
2018-02-21,48.41,49.09,48.28,48.55,29934,40.014313413527,40.5763818523041,39.9068591531726,40.1300333862164,36214.6646132412,0.0,1.0
2018-02-22,49.05,49.3,48.9,49.0,52709,40.5433190029642,40.7499618113382,40.4193333179399,40.5019904412895,63768.2487171555,0.0,1.0
2018-02-23,48.84,49.41,48.62,48.73,30153,40.3697390439302,40.8408846470227,40.1878933725611,40.2788162082456,36479.6145547892,0.0,1.0
2018-02-26,49.32,49.45,49.03,49.17,21307,40.7664932360081,40.8739474963625,40.5267875782943,40.6425075509837,25777.5726235829,0.0,1.0
2018-02-27,48.57,49.11,48.33,49.08,28767,40.1465648108863,40.592913276974,39.9481877148473,40.5681161399691,34802.8080754029,0.0,1.0
2018-02-28,48.22,49.04,48.22,48.8,158197,39.8572648791628,40.5350532906293,39.8572648791628,40.3366761945903,191389.433347395,0.0,1.0
2018-03-01,48.39,48.87,48.04,48.49,234315,39.9977819888571,40.394536180935,39.7084820571336,40.0804391122067,283478.290200161,0.0,1.0
2018-03-02,48.68,48.68,48.02,48.24,56245,40.2374876465708,40.2374876465708,39.6919506324637,39.8737963038327,68046.1619286348,0.0,1.0
2018-03-05,48.53,48.7,48.18,48.2,47384,40.1135019615465,40.2540190712408,39.824202029823,39.8407334544929,57325.9727411579,0.0,1.0
2018-03-06,49.09,49.09,48.81,49.03,33545,40.5763818523041,40.5763818523041,40.3449419069253,40.5267875782943,40583.3141060726,0.0,1.0
2018-03-07,48.94,48.95,48.55,48.73,19125,40.4523961672797,40.4606618796147,40.1300333862164,40.2788162082456,23137.7517447798,0.0,1.0
2018-03-08,49.05,49.05,48.83,48.98,11672,40.5433190029642,40.5433190029642,40.3614733315952,40.4854590166195,14120.9850125527,0.0,1.0
2018-03-09,49.58,49.66,49.31,49.31,41362,40.981401756717,41.0475274553966,40.7582275236731,40.7582275236731,50040.4542571284,0.0,1.0
2018-03-12,49.79,49.99,49.6,49.79,32820,41.1549817157511,41.3202959624502,40.9979331813869,41.1549817157511,39706.1967196691,0.0,1.0
2018-03-13,49.82,50.42,49.82,50.19,39656,41.1797788527559,41.6757215928534,41.1797788527559,41.4856102091493,47976.5063106399,0.0,1.0
2018-03-14,49.83,50.0,49.69,49.92,16039,41.1880445650909,41.3285616747852,41.0723245924015,41.2624359761055,19404.256221413,0.0,1.0
2018-03-15,49.64,49.95,49.55,49.91,9652,41.0309960307267,41.2872331131104,40.9566046197121,41.2541702637705,11677.15450147,0.0,1.0
2018-03-16,49.32,49.6,49.28,49.52,39583,40.7664932360081,40.9979331813869,40.7334303866683,40.9318074827072,47888.1896634572,0.0,1.0
2018-03-19,49.32,50.14,48.98,49.29,42747,40.7664932360081,41.4442816474746,40.4854590166195,40.7416960990032,51716.0509194302,0.0,1.0
2018-03-20,49.15,49.35,49.05,49.22,19602,40.6259761263138,40.791290373013,40.5433190029642,40.6838361126585,23714.834494179,0.0,1.0
2018-03-21,50.11,50.2,49.54,49.66,41862,41.4194845104697,41.4938759214843,40.9483389073771,41.0475274553966,50645.3627994756,0.0,1.0
2018-03-22,49.53,49.86,49.48,49.86,22063,40.9400731950422,41.2128417020958,40.8987446333674,41.2128417020958,26692.1943396118,0.0,1.0
2018-03-23,49.48,50.14,49.47,49.85,45437,40.8987446333674,41.4442816474746,40.8904789210324,41.2045759897608,54970.458877258,0.0,1.0
2018-03-26,50.05,50.06,49.53,49.67,9822,41.36989023646,41.3781559487949,40.9400731950422,41.0557931677316,11882.8234058681,0.0,1.0
2018-03-27,49.25,49.9,49.15,49.85,31114,40.7086332496634,41.2459045514356,40.6259761263138,41.2045759897608,37642.2487731806,0.0,1.0
2018-03-28,48.48,49.75,48.45,49.0,29276,40.0721733998717,41.1219188664112,40.0473762628668,40.5019904412895,35418.6049715123,0.0,1.0
2018-03-29,48.8,49.12,48.28,49.12,4159,40.3366761945903,40.6011789893089,39.9068591531726,40.6011789893089,5031.62925524388,0.0,1.0
2018-04-02,48.37,48.87,48.08,48.62,108988,39.9812505641872,40.394536180935,39.7415449064734,40.1878933725611,131855.54442667,0.0,1.0
2018-04-03,49.06,49.23,48.57,48.57,25289,40.5515847152992,40.6921018249935,40.1465648108863,40.1465648108863,30595.0642548359,0.0,1.0
2018-04-04,49.53,49.73,48.8,48.89,17258,40.9400731950422,41.1053874417413,40.3366761945903,40.4110676056049,20879.0232476554,0.0,1.0
2018-04-05,49.05,49.56,48.94,49.03,32799,40.5433190029642,40.9648703320471,40.4523961672797,40.5267875782943,39680.7905608906,0.0,1.0
2018-04-06,48.93,49.36,48.9,49.08,20087,40.4441304549448,40.7995560853479,40.4193333179399,40.5681161399691,24301.5957802558,0.0,1.0
2018-04-09,50.22,50.33,49.55,50.02,78430,41.5104073461542,41.6013301818387,40.9566046197121,41.3450930994551,94885.9539525794,0.0,1.0
2018-04-10,50.53,50.56,50.2,50.38,29940,41.7666444285379,41.7914415655428,41.4938759214843,41.6426587435135,36221.9235157494,0.0,1.0
2018-04-11,50.22,50.36,49.94,50.15,21646,41.5104073461542,41.6261273188436,41.2789674007754,41.4525473598095,26187.7006152943,0.0,1.0
2018-04-12,50.08,50.45,49.92,49.98,7008,41.3946873734648,41.7005187298582,41.2624359761055,41.3120302501152,8478.39812953814,0.0,1.0
2018-04-13,50.11,50.3,49.88,50.09,69231,41.4194845104697,41.5765330448339,41.2293731267657,41.4029530857998,83756.8465904758,0.0,1.0
2018-04-16,50.05,50.09,49.81,49.91,21938,41.36989023646,41.4029530857998,41.171513140421,41.2541702637705,26540.967204025,0.0,1.0
2018-04-17,49.34,49.4,49.17,49.39,24662,40.783024660678,40.8326189346877,40.6425075509837,40.8243532223528,29836.5089427325,0.0,1.0
2018-04-18,49.28,49.47,49.13,49.47,93658,40.7334303866683,40.8904789210324,40.6094447016439,40.8904789210324,113309.048518305,0.0,1.0
2018-04-19,48.72,49.13,48.61,48.99,10834,40.2705504959107,40.6094447016439,40.1796276602261,40.4937247289545,13107.1582955788,0.0,1.0
2018-04-20,47.92,48.29,47.82,48.15,24173,39.6092935091141,39.9151248655075,39.5266363857645,39.7994048928181,29244.908388317,0.0,1.0
2018-04-23,47.59,48.83,47.46,48.83,84066,39.3365250020605,40.3614733315952,39.2290707417061,40.3614733315952,101704.483041917,0.0,1.0
2018-04-24,47.22,48.19,47.1,48.19,9696,39.0306936456671,39.8324677421579,38.9315050976476,39.8324677421579,11730.3864531966,0.0,1.0
2018-04-25,46.93,47.8,46.61,46.96,9131,38.7909879879534,39.5101049610946,38.5264851932347,38.8157851249582,11046.8398003443,0.0,1.0
2018-04-26,47.48,47.54,46.99,47.28,28924,39.245602166376,39.2951964403857,38.8405822619631,39.0802879196769,34992.7493576999,0.0,1.0
2018-04-27,47.95,48.07,47.44,47.58,126140,39.634090646119,39.7332791941385,39.2125393170362,39.3282592897256,152606.327063348,0.0,1.0
2018-04-30,47.54,48.08,47.54,47.93,8080,39.2951964403857,39.7415449064734,39.2951964403857,39.6175592214491,9775.32204433051,0.0,1.0
2018-05-01,47.43,47.6,47.26,47.6,67895,39.2042736047012,39.3447907143955,39.0637564950069,39.3447907143955,82140.5309653242,0.0,1.0
2018-05-02,47.61,47.99,47.61,47.95,23000,39.3530564267304,39.6671534954588,39.3530564267304,39.634090646119,27825.7929479705,0.0,1.0
2018-05-03,48.4,48.5,47.77,48.36,40993,40.006047701192,40.0887048245416,39.4853078240898,39.9729848518522,49594.0317528763,0.0,1.0
2018-05-04,48.61,48.73,48.08,48.08,21895,40.1796276602261,40.2788162082456,39.7415449064734,39.7415449064734,26488.9450693832,0.0,1.0
2018-05-07,48.45,48.63,48.44,48.52,3251,40.0473762628668,40.1961590848961,40.0391105505319,40.1052362492115,3933.1153423414,0.0,1.0
2018-05-08,48.16,48.24,47.79,48.13,23467,39.8076706051531,39.8737963038327,39.5018392487597,39.7828734681482,28390.7775265227,0.0,1.0
2018-05-09,48.66,48.72,48.37,48.37,32297,40.2209562219009,40.2705504959107,39.9812505641872,39.9812505641872,39073.462384374,0.0,1.0
2018-05-10,48.44,48.55,48.35,48.35,20935,40.0391105505319,40.1300333862164,39.9647191395173,39.9647191395173,25327.5206680766,0.0,1.0
2018-05-11,48.73,48.73,48.5,48.64,13068,40.2788162082456,40.2788162082456,40.0887048245416,40.204424797231,15809.889662786,0.0,1.0
2018-05-14,48.32,48.76,48.31,48.62,3947,39.9399220025124,40.3036133452505,39.9316562901774,40.1878933725611,4775.14803328867,0.0,1.0
2018-05-15,47.95,48.05,47.65,48.0,17507,39.634090646119,39.7167477694685,39.3861192760703,39.6754192077938,21180.2677017443,0.0,1.0
2018-05-16,47.64,47.68,47.4,47.43,6627,39.3778535637353,39.4109164130751,39.1794764676963,39.2042736047012,8017.45782026958,0.0,1.0
2018-05-17,47.5,47.72,47.48,47.59,8453,39.2621335910459,39.443979262415,39.245602166376,39.3365250020605,10226.5838169215,0.0,1.0
2018-05-18,47.85,47.96,47.68,47.85,10317,39.5514335227694,39.6423563584539,39.4109164130751,39.5514335227694,12481.6828627918,0.0,1.0
2018-05-21,48.01,48.05,47.88,47.92,7861,39.6836849201287,39.7167477694685,39.5762306597743,39.6092935091141,9510.37210278243,0.0,1.0
2018-05-22,47.72,48.08,47.71,48.04,15089,39.443979262415,39.7415449064734,39.43571355008,39.7084820571336,18254.9299909533,0.0,1.0
2018-05-23,47.81,47.91,47.39,47.43,31363,39.5183706734296,39.6010277967791,39.1712107553614,39.2042736047012,37943.4932272695,0.0,1.0
2018-05-24,47.98,48.02,47.7263,47.95,9570,39.6588877831238,39.6919506324637,39.449186661186,39.634090646119,11577.9495005251,0.0,1.0
2018-05-25,47.95,47.96,47.84,47.94,3124,39.634090646119,39.6423563584539,39.5431678104344,39.625824933784,3779.46857258521,0.0,1.0
2018-05-29,47.54,47.87,47.37,47.83,29581,39.2951964403857,39.5679649474393,39.1546793306915,39.5349020980995,35787.5991823442,0.0,1.0
2018-05-30,48.99,48.9999,48.335,48.56,8312,40.4937247289545,40.5019077841661,39.9523205710148,40.1382990985514,10055.9996079796,0.0,1.0
2018-05-31,48.8,49.0,48.63,48.99,46176,40.3366761945903,40.5019904412895,40.1961590848961,40.4937247289545,55864.5137028472,0.0,1.0
2018-06-01,48.73,48.84,48.27,48.49,80293,40.2788162082456,40.3697390439302,39.8985934408376,40.0804391122067,97139.843181365,0.0,1.0
2018-06-04,48.97,49.42,48.97,49.14,13982,40.4771933042846,40.8491503593577,40.4771933042846,40.6177104139789,16915.6624781967,0.0,1.0
2018-06-05,49.57,49.7,49.4,49.52,10477,40.973136044382,41.0805903047365,40.8326189346877,40.9318074827072,12675.2535963429,0.0,1.0
2018-06-06,49.97,49.99,49.88,49.92,4683,41.3037645377803,41.3202959624502,41.2293731267657,41.2624359761055,5665.57340762373,0.0,1.0
2018-06-07,50.25,50.54,50.25,50.54,19303,41.5352044831591,41.7749101408728,41.5352044831591,41.7749101408728,23353.0991858554,0.0,1.0
2018-06-08,50.71,50.72,50.35,50.48,5943,41.9154272505671,41.9236929629021,41.6178616065087,41.7253158668631,7189.94293433863,0.0,1.0
2018-06-11,50.71,50.97,50.71,50.92,10551,41.9154272505671,42.130335771276,41.9154272505671,42.0890072096012,12764.7800606103,0.0,1.0
2018-06-12,50.65,50.88,50.51,50.86,27293,41.8658329765574,42.0559443602614,41.750113003868,42.0394129355915,33019.5376925634,0.0,1.0
2018-06-13,50.8,51.06,50.44,50.94,21472,41.9898186615817,42.2047271822906,41.6922530175233,42.1055386342711,25977.1924425575,0.0,1.0
2018-06-14,50.69,51.01,50.69,50.86,20696,41.8988958258972,42.1633986206158,41.8988958258972,42.0394129355915,25038.3743848347,0.0,1.0
2018-06-15,50.51,50.51,50.12,50.45,7990,41.750113003868,41.750113003868,41.4277502228046,41.7005187298582,9666.438506708,0.0,1.0
2018-06-18,50.37,50.6,50.33,50.6,108876,41.6343930311786,41.8245044148826,41.6013301818387,41.8245044148826,131720.044913184,0.0,1.0
2018-06-19,48.81,48.95,48.69,48.86,29698,41.0240701903613,41.1417380827327,40.9232119969,41.0660944376368,35334.3628088024,0.821621,1.0
2018-06-20,48.96,49.08,48.76,48.84,192108,41.1501429321878,41.2510011256491,40.9820459430857,41.0492847387266,228568.043991966,0.0,1.0
2018-06-21,49.48,49.65,49.36,49.51,27895,41.5871951038532,41.73007754459,41.486336910392,41.6124096522185,33189.1726901321,0.0,1.0
2018-06-22,49.73,49.81,49.51,49.62,25599,41.7973163402308,41.8645551358716,41.6124096522185,41.7048629962247,30457.4164436168,0.0,1.0
2018-06-25,49.24,49.45,49.03,49.39,28232,41.3854787169307,41.5619805554879,41.2089768783735,41.5115514587573,33590.1316862452,0.0,1.0
2018-06-26,49.25,49.28,49.02,49.2,11106,41.3938835663858,41.4190981147511,41.2005720289184,41.3518593191103,13213.8000321422,0.0,1.0
2018-06-27,48.7,50.94,48.68,48.98,38532,40.9316168463551,42.8143031242983,40.9148071474449,41.166952631098,45844.9615377727,0.0,1.0
2018-06-28,48.49,48.68,48.29,48.49,13071,40.7551150077979,40.9148071474449,40.5870180186959,40.7551150077979,15551.7360183802,0.0,1.0
2018-06-29,48.35,48.51,48.26,48.39,32983,40.6374471154265,40.7719247067081,40.5618034703305,40.6710665132469,39242.8206789255,0.0,1.0
2018-07-02,47.79,47.91,47.41,47.61,94475,40.1667755459407,40.2676337394019,39.8473912666467,40.0154882557488,112405.344681851,0.0,1.0
2018-07-03,48.61,49.37,48.53,48.58,46386,40.8559732012592,41.4947417598471,40.7887344056183,40.8307586528939,55189.5667468889,0.0,1.0
2018-07-05,49.21,49.21,48.1187,48.98,59169,41.3602641685654,41.3602641685654,40.4430429475299,41.166952631098,70398.6434451488,0.0,1.0
2018-07-06,49.41,49.53,49.1,49.1,5099,41.5283611576675,41.6292193511287,41.2678108245593,41.2678108245593,6066.73567115911,0.0,1.0
2018-07-09,49.34,49.41,49.3,49.35,14684,41.4695272114818,41.5283611576675,41.4359078136613,41.4779320609369,17470.8661689155,0.0,1.0
2018-07-10,48.93,49.0,48.86,48.92,40097,41.1249283838225,41.1837623300082,41.0660944376368,41.1165235343674,47706.9818016213,0.0,1.0
2018-07-11,48.34,48.69,48.25,48.69,5927,40.6290422659714,40.9232119969,40.5533986208754,40.9232119969,7051.88121650521,0.0,1.0
2018-07-12,48.49,48.49,48.21,48.35,9504,40.7551150077979,40.7551150077979,40.519779223055,40.6374471154265,11307.7575639726,0.0,1.0
2018-07-13,48.25,48.37,48.05,48.11,13454,40.5533986208754,40.6542568143367,40.3853016317734,40.435730728504,16007.4253225681,0.0,1.0
2018-07-16,48.0,48.25,48.0,48.25,47497,40.3432773844979,40.5533986208754,40.3432773844979,40.5533986208754,56511.4226658255,0.0,1.0
2018-07-17,48.2,48.42,48.18,48.42,12579,40.5113743735999,40.6962810616122,40.4945646746897,40.6962810616122,14966.3596798413,0.0,1.0
2018-07-18,48.13,48.24,47.98,48.01,17303,40.4525404274142,40.5449937714203,40.3264676855876,40.351682233953,20586.9243612603,0.0,1.0
2018-07-19,47.49,47.64,47.34,47.5,18656,39.9146300622876,40.0407028041141,39.788557320461,39.9230349117427,22196.7092922425,0.0,1.0
2018-07-20,48.27,48.36,47.85,48.12,10822,40.5702083197857,40.6458519648816,40.2172046426713,40.4441355779591,12875.8998692457,0.0,1.0
2018-07-23,47.6,47.79,47.6,47.79,7513,40.0070834062937,40.1667755459407,40.0070834062937,40.1667755459407,8938.88705577926,0.0,1.0
2018-07-24,47.83,48.15,47.82,47.93,10977,40.2003949437611,40.4693501263244,40.191990094306,40.2844434383121,13060.3172116716,0.0,1.0
2018-07-25,48.6,48.6,48.05,48.05,7978,40.8475683518041,40.8475683518041,40.3853016317734,40.3853016317734,9492.13908305695,0.0,1.0
2018-07-26,48.02,48.31,48.02,48.17,10549,40.3600870834081,40.6038277176061,40.3600870834081,40.4861598252346,12551.0873887149,0.0,1.0
2018-07-27,48.3,48.44,48.0,48.29,10268,40.595422868151,40.7130907605224,40.3432773844979,40.5870180186959,12216.7565937364,0.0,1.0
2018-07-30,48.43,48.46,48.24,48.4,8078,40.7046859110673,40.7299004594326,40.5449937714203,40.679471362702,9611.11801365432,0.0,1.0
2018-07-31,48.27,48.4,48.13,48.4,78673,40.5702083197857,40.679471362702,40.4525404274142,40.679471362702,93604.2940688568,0.0,1.0
2018-08-01,47.73,47.91,47.53,47.91,64106,40.11634644921,40.2676337394019,39.948249460108,40.2676337394019,76272.6332487403,0.0,1.0
2018-08-02,47.61,47.63,47.26,47.4,103304,40.0154882557488,40.032297954659,39.7213185248202,39.8389864171916,122909.994464291,0.0,1.0
2018-08-03,47.45,47.66,47.43,47.61,67591,39.8810106644671,40.0575125030243,39.8642009655569,40.0154882557488,80419.0489800581,0.0,1.0
2018-08-06,47.6,47.61,47.38,47.51,11425,40.0070834062937,40.0154882557488,39.8221767182814,39.9314397611978,13593.3428207478,0.0,1.0
2018-08-07,47.49,47.52,47.44,47.48,6545,39.9146300622876,39.9398446106529,39.872605815012,39.9062252128325,7787.17100759686,0.0,1.0
2018-08-08,47.42,47.56,47.2,47.56,14616,39.8557961161018,39.9734640084733,39.6708894280896,39.9734640084733,17389.9604961094,0.0,1.0
2018-08-09,46.87,47.16,46.86,47.16,20715,39.3935293960711,39.6372700302691,39.385124546616,39.6372700302691,24646.485473242,0.0,1.0
2018-08-10,46.91,47.14,46.76,46.95,16411,39.4271487938915,39.6204603313589,39.301076052065,39.460768191712,19525.6323003319,0.0,1.0
2018-08-13,46.78,47.04,46.75,46.78,20447,39.3178857509752,39.5364118368079,39.2926712026099,39.3178857509752,24327.6219392411,0.0,1.0
2018-08-14,46.9,47.16,46.8098,47.05,22751,39.4187439444364,39.6372700302691,39.3429322023514,39.544816686263,27068.8965002042,0.0,1.0
2018-08-15,46.63,46.81,46.49,46.62,14263,39.1918130091486,39.3431002993405,39.0741451167772,39.1834081596935,16969.9648711007,0.0,1.0
2018-08-16,47.18,47.32,47.07,47.17,5507,39.6540797291793,39.7717476215508,39.5616263851732,39.6456748797242,6552.16970799633,0.0,1.0
2018-08-17,47.68,47.75,47.26,47.36,10432,40.0743222019345,40.1331561481203,39.7213185248202,39.8053670193712,12411.8820399161,0.0,1.0
2018-08-20,48.08,48.08,47.8,47.88,14305,40.4105161801387,40.4105161801387,40.1751803953958,40.2424191910366,17019.9360219516,0.0,1.0
2018-08-21,48.57,48.63,47.88,48.42,29364,40.8223538034388,40.8727829001694,40.2424191910366,40.6962810616122,34936.9731806072,0.0,1.0
2018-08-22,48.93,48.94,48.69,48.76,9878,41.1249283838225,41.1333332332776,40.9232119969,40.9820459430857,11752.7387644067,0.0,1.0
2018-08-23,48.35,48.52,48.27,48.5,24441,40.6374471154265,40.7803295561632,40.5702083197857,40.763519857253,29079.6404272995,0.0,1.0
2018-08-24,48.89,48.89,48.56,48.56,9283,41.0913089860021,41.0913089860021,40.8139489539837,40.8139489539837,11044.8141273524,0.0,1.0
2018-08-27,49.01,49.05,48.94,49.05,47741,41.1921671794633,41.2257865772837,41.1333332332776,41.2257865772837,56801.7312564832,0.0,1.0
2018-08-28,49.21,49.22,49.03,49.05,51037,41.3602641685654,41.3686690180205,41.2089768783735,41.2257865772837,60723.2768089719,0.0,1.0
2018-08-29,50.0,50.07,49.71,49.81,34431,42.0242472755186,42.0830812217043,41.7805066413206,41.8645551358716,40965.6355939752,0.0,1.0
2018-08-30,49.26,49.49,49.16,49.42,17547,41.4022884158409,41.5955999533083,41.3182399212899,41.5367660071226,20877.2329519178,0.0,1.0
2018-08-31,49.05,49.2,48.72,49.04,46520,41.2257865772837,41.3518593191103,40.9484265452653,41.2173817278286,55348.9985138895,0.0,1.0
2018-09-04,48.52,48.55,48.33,48.36,66981,40.7803295561632,40.8055441045286,40.6206374165163,40.6458519648816,79693.2775034143,0.0,1.0
2018-09-05,48.23,48.49,47.98,48.23,71244,40.5365889219652,40.7551150077979,40.3264676855876,40.5365889219652,84765.3493147795,0.0,1.0
2018-09-06,47.58,47.72,47.53,47.63,58436,39.9902737073835,40.1079415997549,39.948249460108,40.032297954659,69526.5278838702,0.0,1.0
2018-09-07,47.04,47.34,46.87,47.19,16205,39.5364118368079,39.788557320461,39.3935293960711,39.6624845786344,19280.5357033013,0.0,1.0
2018-09-10,47.22,47.51,46.86,47.07,894841,39.6876991269998,39.9314397611978,39.385124546616,39.5616263851732,1064672.25234667,0.0,1.0
2018-09-11,47.71,47.84,47.496,47.75,5866,40.0995367502998,40.2087997932162,39.9196729719606,40.1331561481203,6979.30406884084,0.0,1.0
2018-09-12,47.57,47.75,47.43,47.62,74198,39.9818688579284,40.1331561481203,39.8642009655569,40.0238931052039,88279.9869246252,0.0,1.0
2018-09-13,48.17,48.58,48.14,48.28,53753,40.4861598252346,40.8307586528939,40.4609452768693,40.5786131692408,63954.7445639961,0.0,1.0
2018-09-14,48.07,48.21,47.92,48.21,13734,40.4021113306836,40.519779223055,40.276038588857,40.519779223055,16340.5663282407,0.0,1.0
2018-09-17,48.19,48.34,48.19,48.33,2779,40.5029695241448,40.6290422659714,40.5029695241448,40.6206374165163,3306.42448130049,0.0,1.0
2018-09-18,48.67,48.8,48.57,48.57,13379,40.9064022979898,41.0156653409061,40.8223538034388,40.8223538034388,15918.1911246201,0.0,1.0
2018-09-19,48.91,48.94,48.77,48.77,3958,41.1081186849123,41.1333332332776,40.9904507925408,40.9904507925408,4709.1860730433,0.0,1.0
2018-09-20,49.55,49.69,48.99,48.99,44875,41.6460290500389,41.7636969424104,41.1753574805531,41.1753574805531,53391.795105563,0.0,1.0
2018-09-21,49.37,49.49,49.15,49.35,6638,41.4947417598471,41.5955999533083,41.3098350718348,41.4779320609369,7897.8214130524,0.0,1.0
2018-09-24,49.11,49.2,48.92,49.16,8161,41.2762156740144,41.3518593191103,41.1165235343674,41.3182399212899,9709.87052605011,0.0,1.0
2018-09-25,49.05,49.31,49.05,49.12,5010,41.2257865772837,41.4443126631164,41.2257865772837,41.2846205234695,5960.84442292748,0.0,1.0
2018-09-26,49.09,49.23,48.98,49.05,10293,41.2594059751042,41.3770738674756,41.166952631098,41.2257865772837,12246.5013263857,0.0,1.0
2018-09-27,48.52,48.93,48.52,48.68,11447,40.7803295561632,41.1249283838225,40.7803295561632,40.9148071474449,13619.5181854792,0.0,1.0
2018-09-28,48.6,48.93,48.57,48.57,37606,40.8475683518041,41.1249283838225,40.8223538034388,40.8223538034388,44743.2166404412,0.0,1.0
2018-10-01,48.7,48.77,48.54,48.76,73914,40.9316168463551,40.9904507925408,40.7971392550735,40.9820459430857,87942.0867617288,0.0,1.0
2018-10-02,48.53,48.78,48.44,48.72,107825,40.7887344056183,40.9988556419959,40.7130907605224,40.9484265452653,128289.031916598,0.0,1.0
2018-10-03,47.95,48.28,47.82,48.26,19085,40.3012531372223,40.5786131692408,40.191990094306,40.5618034703305,22707.1289045052,0.0,1.0
2018-10-04,47.04,47.54,47.0,47.42,21331,39.5364118368079,39.9566543095631,39.5027924389875,39.8557961161018,25379.3956857217,0.0,1.0
2018-10-05,46.51,47.14,46.34,47.14,181935,39.0909548156874,39.6204603313589,38.9480723749506,39.6204603313589,216464.317382297,0.0,1.0
2018-10-08,46.47,46.66,46.36,46.49,38758,39.057335417867,39.217027557514,38.9648820738608,39.0741451167772,46113.8539209227,0.0,1.0
2018-10-09,46.41,46.43,45.6,46.43,74667,39.0069063211364,39.0237160200466,38.326113515273,39.0237160200466,88837.9981091267,0.0,1.0
2018-10-10,45.62,46.32,45.51,46.32,28184,38.3429232141832,38.9312626760404,38.250469870177,38.9312626760404,33533.0217995584,0.0,1.0
2018-10-11,44.71,45.4,44.66,45.03,39414,37.5780819137687,38.1580165261709,37.5360576664932,37.8470370963321,46894.3557056414,0.0,1.0
2018-10-12,45.42,45.65,45.09,45.49,18192,38.1748262250811,38.3681377625485,37.8974661930627,38.2336601712668,21644.6470542708,0.0,1.0
2018-10-15,45.66,45.84,45.51,45.51,19437,38.3765426120036,38.5278299021954,38.250469870177,38.250469870177,23125.9347402078,0.0,1.0
2018-10-16,46.18,46.18,45.89,45.89,22262,38.813594783669,38.813594783669,38.569854149471,38.569854149471,26487.0895295831,0.0,1.0
2018-10-17,46.05,46.26,45.97,46.08,15579,38.7043317407526,38.8808335793098,38.6370929451118,38.7295462891179,18535.7275977619,0.0,1.0
2018-10-18,45.89,46.27,45.75,46.15,12601,38.569854149471,38.8892384287649,38.4521862570995,38.7883802353037,14992.5350445727,0.0,1.0
2018-10-19,45.76,46.0,45.65,45.91,12826,38.4605911065546,38.6623074934771,38.3681377625485,38.5866638483812,15260.2376384167,0.0,1.0
2018-10-22,45.37,45.82,45.2,45.63,8197,38.1328019778056,38.5110202032852,37.9899195370688,38.3513280636383,9752.70294106516,0.0,1.0
2018-10-23,44.99,45.07,44.53,44.84,47171,37.8134176985116,37.8806564941525,37.4267946235769,37.6873449566851,56123.5513520782,0.0,1.0
2018-10-24,43.93,44.68,43.9,44.57,28595,36.9225036562706,37.5528673654034,36.8972891079053,37.4604140213973,34022.0252043136,0.0,1.0
2018-10-25,44.4,44.52,43.98,44.22,26967,37.3175315806605,37.4183897741218,36.9645279035462,37.1662442904686,32085.0482141887,0.0,1.0
2018-10-26,43.95,44.29,43.66,43.66,28688,36.9393133551809,37.2250782366544,36.6955727209828,36.6955727209828,34132.6756097691,0.0,1.0
2018-10-29,44.19,44.77,43.92,44.58,45552,37.1410297421033,37.6285110104994,36.9140988068155,37.4688188708524,54197.2824657071,0.0,1.0
2018-10-30,44.94,45.13,44.52,44.58,15360,37.7713934512361,37.9310855908831,37.4183897741218,37.4688188708524,18275.1637397537,0.0,1.0
2018-10-31,45.32,45.51,45.24,45.33,16747,38.0907777305301,38.250469870177,38.0235389348892,38.0991825799852,19925.401507139,0.0,1.0
2018-11-01,46.73,46.73,46.18,46.25,64943,39.2758615036997,39.2758615036997,38.813594783669,38.8724287298547,77268.48689784,0.0,1.0
2018-11-02,46.08,46.71,45.95,46.59,9716,38.7295462891179,39.2590518047895,38.6202832462016,39.1581936113282,11559.992896839,0.0,1.0
2018-11-05,46.49,46.58,46.22,46.32,19495,39.0741451167772,39.1497887618731,38.8472141814894,38.9312626760404,23194.9425199543,0.0,1.0
2018-11-06,46.55,46.66,46.33,46.44,6582,39.1245742135078,39.217027557514,38.9396675254955,39.0321208695017,7831.19321191789,0.0,1.0
2018-11-07,47.74,47.89,47.23,47.23,109418,40.1247512986652,40.2508240404917,39.6961039764549,39.6961039764549,130184.366281013,0.0,1.0
2018-11-08,47.36,47.71,47.2,47.71,16727,39.8053670193712,40.0995367502998,39.6708894280896,40.0995367502998,19901.6057210195,0.0,1.0
2018-11-09,47.5,47.57,47.29,47.49,15757,39.9230349117427,39.9818688579284,39.7465330731855,39.9146300622876,18747.5100942252,0.0,1.0
2018-11-12,47.13,47.73,47.02,47.73,12585,39.6120554819038,40.11634644921,39.5196021378977,40.11634644921,14973.4984156771,0.0,1.0
2018-11-13,47.5,47.72,47.42,47.5,17901,39.9230349117427,40.1079415997549,39.8557961161018,39.9230349117427,21298.4183662325,0.0,1.0
2018-11-14,47.24,47.48,46.96,47.48,19047,39.70450882591,39.9062252128325,39.4691730411671,39.9062252128325,22661.9169108781,0.0,1.0
2018-11-15,47.93,47.95,47.33,47.58,28829,40.2844434383121,40.3012531372223,39.7801524710059,39.9902737073835,34300.4359019114,0.0,1.0
2018-11-16,48.07,48.18,47.64,47.77,12928,40.4021113306836,40.4945646746897,40.0407028041141,40.1499658470305,15381.596147626,0.0,1.0
2018-11-19,47.14,47.54,47.13,47.51,8568,39.6204603313589,39.9566543095631,39.6120554819038,39.9314397611978,10194.1147735814,0.0,1.0
2018-11-20,46.15,46.8,46.09,46.74,28373,38.7883802353037,39.3346954498854,38.737951138573,39.2842663531548,33757.8919783874,0.0,1.0
2018-11-21,46.92,47.28,46.77,47.05,19136,39.4355536433467,39.7381282237304,39.3094809015201,39.544816686263,22767.8081591098,0.0,1.0
2018-11-23,46.6823,46.6823,46.66,46.66,814,39.2357703717988,39.2357703717988,39.217027557514,39.217027557514,968.488495062468,0.0,1.0
2018-11-26,46.89,46.89,46.54,46.62,10210,39.4103390949813,39.4103390949813,39.1161693640527,39.1834081596935,12147.7488139899,0.0,1.0
2018-11-27,46.71,46.84,46.53,46.68,40413,39.2590518047895,39.3683148477058,39.1077645145976,39.2338372564242,48082.9552223089,0.0,1.0
2018-11-28,47.98,47.99,46.85,46.95,35520,40.3264676855876,40.3348725350427,39.3767196971609,39.460768191712,42261.3161481804,0.0,1.0
2018-11-29,47.86,47.95,47.65,47.82,36655,40.2256094921264,40.3012531372223,40.0491076535692,40.191990094306,43611.7270104604,0.0,1.0
2018-11-30,48.29,48.34,47.93,48.0,39435,40.5870180186959,40.6290422659714,40.2844434383121,40.3432773844979,46919.3412810668,0.0,1.0
2018-12-03,48.85,48.94,48.53,48.72,72024,41.0576895881817,41.1333332332776,40.7887344056183,40.9484265452653,85693.3849734387,0.0,1.0
2018-12-04,48.08,49.03,48.07,48.83,18773,40.4105161801387,41.2089768783735,40.4021113306836,41.0408798892715,22335.9146410414,0.0,1.0
2018-12-06,47.6967,48.55,47.56,47.87,15437,40.0883583005246,40.8055441045286,39.9734640084733,40.2340143415815,18366.7775163136,0.0,1.0
2018-12-07,47.43,48.3,47.39,47.91,36770,39.8642009655569,40.595422868151,39.8305815677365,40.2676337394019,43748.5527806474,0.0,1.0
2018-12-10,47.75,47.76,47.18,47.48,8511,40.1331561481203,40.1415609975754,39.6540797291793,39.9062252128325,10126.2967831408,0.0,1.0
2018-12-11,47.6,48.07,47.43,47.91,42510,40.0070834062937,40.4021113306836,39.8642009655569,40.2676337394019,50577.9433969355,0.0,1.0
2018-12-12,47.53,47.97,47.52,47.57,52377,39.948249460108,40.3180628361325,39.9398446106529,39.9818688579284,62317.5944789764,0.0,1.0
2018-12-13,47.72,47.94,47.54,47.81,14208,40.1079415997549,40.2928482877672,39.9566543095631,40.1835852448509,16904.5264592722,0.0,1.0
2018-12-14,46.71,46.97,46.41,46.88,19575,39.2590518047895,39.4775778906222,39.0069063211364,39.4019342455262,23290.1256644322,0.0,1.0
2018-12-17,46.52,46.97,46.27,46.89,27382,39.0993596651425,39.4775778906222,38.8892384287649,39.4103390949813,32578.8107761677,0.0,1.0
2018-12-18,46.33,46.69,45.47,46.49,21682,39.6400419496194,39.9480586796402,38.9042242056809,39.7769382740731,25341.2209118423,0.833298,1.0
2018-12-19,46.07,47.2099,45.94,46.89,37998,39.4175854223822,40.3928861739119,39.3063571587636,40.1191790852073,44410.8344344701,0.0,1.0
2018-12-20,46.18,47.42,46.12,46.63,20420,39.5117016454441,40.5726481599601,39.460365523774,39.8967225579701,23866.2360953703,0.0,1.0
2018-12-21,44.94,45.77,44.81,45.55,25344,38.4507551309281,39.1609048140315,38.3395268673094,38.9726723679077,29621.2481685144,0.0,1.0
2018-12-24,45.23,46.41,45.03,45.46,45023,38.6988797190004,39.7084901118463,38.5277593134333,38.8956681854025,52621.4274104729,0.0,1.0
2018-12-26,45.95,45.95,45.06,45.28,55630,39.3149131790419,39.3149131790419,38.5534273742683,38.7416598203921,65018.5462284746,0.0,1.0
2018-12-27,46.5,46.5,45.87,45.93,24065,39.7854942943515,39.7854942943515,39.2464650168151,39.2978011384852,28126.3943014244,0.0,1.0
2018-12-28,46.03,46.38,45.96,46.27,41017,39.3833613412688,39.6828220510112,39.3234691993203,39.5887058279493,47939.3440707053,0.0,1.0
2018-12-31,46.02,46.31,45.89,46.18,19838,39.3748053209904,39.6229299090627,39.2635770573718,39.5117016454441,23186.0133036218,0.0,1.0
2019-01-02,45.77,45.97,45.02,45.02,250427,39.1609048140315,39.3320252195986,38.5192032931549,38.5192032931549,292690.98465501,0.0,1.0
2019-01-03,45.53,45.73,45.38,45.54,8533,38.955560327351,39.1266807329181,38.8272200231757,38.9641163476294,9973.09464259524,0.0,1.0
2019-01-04,46.45,46.6,45.64,45.64,17071,39.7427141929597,39.871054497135,39.0496765504129,39.0496765504129,19952.0331236076,0.0,1.0
2019-01-07,46.67,46.76,46.32,46.46,40464,39.9309466390835,40.0079508215887,39.6314859293411,39.751270213238,47293.0155417759,0.0,1.0
2019-01-08,46.29,46.44,46.03,46.44,96114,39.605817868506,39.7341581726813,39.3833613412688,39.7341581726813,112334.937123919,0.0,1.0
2019-01-09,47.28,47.46,47.25,47.26,13739,40.4528638760632,40.6068722410736,40.4271958152281,40.4357518355065,16057.6992024629,0.0,1.0
2019-01-10,47.4,47.4,47.08,47.29,7926,40.5555361194034,40.5555361194034,40.2817434704961,40.4614198963415,9263.65265876127,0.0,1.0
2019-01-11,47.73,47.9,47.42,47.47,78191,40.8378847885892,40.9833371333212,40.5726481599601,40.6154282613519,91387.11393404,0.0,1.0
2019-01-14,47.94,47.98,47.72,47.77,5562,41.0175612144346,41.051785295548,40.8293287683108,40.8721088697026,6500.68585516404,0.0,1.0
2019-01-15,47.7,47.95,47.65,47.89,22302,40.8122167277541,41.026117234713,40.7694366263623,40.9747811130428,26065.8568755606,0.0,1.0
2019-01-16,47.81,47.99,47.55,47.76,40159,40.906332950816,41.0603413158264,40.6838764235788,40.8635528494242,46936.5413983338,0.0,1.0
2019-01-17,48.25,48.35,47.71,47.77,25996,41.2827978430636,41.3683580458472,40.8207727480324,40.8721088697026,30383.2846981022,0.0,1.0
2019-01-18,48.19,48.36,48.11,48.11,86952,41.2314617213935,41.3769140661255,41.1630135591666,41.1630135591666,101626.687608454,0.0,1.0
2019-01-22,47.76,47.95,47.6686,47.84,40616,40.8635528494242,41.026117234713,40.78535082408,40.9320010116511,47470.6682296553,0.0,1.0
2019-01-23,48.46,48.59,48.21,48.29,15172,41.4624742689091,41.5737025325277,41.2485737619502,41.317021924177,17732.5432927991,0.0,1.0
2019-01-24,48.23,48.41,48.01,48.24,28834,41.2656858025069,41.4196941675173,41.0774533563831,41.2742418227853,33700.2473836389,0.0,1.0
2019-01-25,49.03,49.1,48.52,48.65,16238,41.9501674247753,42.0100595667238,41.5138103905792,41.6250386541978,18978.4496433214,0.0,1.0
2019-01-28,48.6,48.86,48.48,48.71,13541,41.5822585528061,41.8047150800433,41.4795863094658,41.676374775868,15826.2832011464,0.0,1.0
2019-01-29,48.05,48.46,48.05,48.46,18202,41.1116774374965,41.4624742689091,41.1116774374965,41.4624742689091,21273.9093735519,0.0,1.0
2019-01-30,48.21,48.53,47.52,47.73,24824,41.2485737619502,41.5223664108576,40.6582083627437,40.8378847885892,29013.4889731377,0.0,1.0
2019-01-31,48.6,48.9,48.44,48.61,102224,41.5822585528061,41.8389391611567,41.4453622283524,41.5908145730844,119476.107669595,0.0,1.0
2019-02-01,48.37,48.5,48.28,48.39,26494,41.3854700864039,41.4966983500225,41.3084659038987,41.4025821269606,30965.3310044437,0.0,1.0
2019-02-04,48.4,48.45,48.01,48.2,60269,41.4111381472389,41.4539182486307,41.0774533563831,41.2400177416718,70440.459511845,0.0,1.0
2019-02-05,48.96,49.1,48.85,48.85,11718,41.8902752828268,42.0100595667238,41.7961590597649,41.7961590597649,13695.6197142776,0.0,1.0
2019-02-06,48.47,48.77,48.38,48.67,12882,41.4710302891874,41.7277108975381,41.3940261066822,41.6421506947545,15056.0652977748,0.0,1.0
2019-02-07,48.05,48.39,48.05,48.37,468509,41.1116774374965,41.4025821269606,41.1116774374965,41.3854700864039,547578.178589904,0.0,1.0
2019-02-08,48.46,48.53,48.32,48.33,39739,41.4624742689091,41.5223664108576,41.3426899850121,41.3512460052905,46445.6589712987,0.0,1.0
2019-02-11,48.68,48.92,48.58,48.63,35939,41.6507067150329,41.8560512017134,41.5651465122493,41.6079266136411,42004.341774315,0.0,1.0
2019-02-12,49.01,49.12,48.94,49.0,5990,41.9330553842186,42.0271716072805,41.8731632422701,41.9244993639403,7000.91842366641,0.0,1.0
2019-02-13,49.55,49.88,49.44,49.44,68146,42.3950804792498,42.6774291484355,42.3009642561879,42.3009642561879,79646.8425541187,0.0,1.0
2019-02-14,49.36,49.55,49.03,49.35,59598,42.232516093961,42.3950804792498,41.9501674247753,42.2239600736827,69656.2163962723,0.0,1.0
2019-02-15,49.77,49.9,49.52,49.65,61718,42.5833129253736,42.6945411889922,42.3694124184147,42.4806406820333,72134.0038851158,0.0,1.0
2019-02-19,49.57,49.65,48.49,49.04,40394,42.4121925198065,42.4806406820333,41.4881423297441,41.9587234450537,47211.2018039367,0.0,1.0
2019-02-20,49.65,49.74,49.32,49.59,20819,42.4806406820333,42.5576448645385,42.1982920128476,42.4293045603632,24332.5744010536,0.0,1.0
2019-02-21,49.4453,49.66,49.31,49.49,8836,42.3054989469354,42.4891967023117,42.1897359925693,42.3437443575797,10327.2312506705,0.0,1.0
2019-02-22,49.75,49.92,49.4687,49.68,52680,42.5662008848169,42.7116532295489,42.3255200343868,42.5063087428684,61570.6815623951,0.0,1.0
2019-02-25,50.1607,50.31,50.0817,50.24,21908,42.9175966376489,43.0453380204048,42.8500040774499,42.9854458784563,25605.3624082945,0.0,1.0
2019-02-26,50.23,50.23,50.01,50.17,15021,42.9768898581779,42.9768898581779,42.7886574120541,42.9255537365078,17556.0593726032,0.0,1.0
2019-02-27,49.58,49.74,49.31,49.58,24852,42.4207485400849,42.5576448645385,42.1897359925693,42.4207485400849,29046.2144682734,0.0,1.0
2019-02-28,49.44,49.54,49.33,49.52,18824,42.3009642561879,42.3865244589714,42.206848033126,42.3694124184147,22000.8828726371,0.0,1.0
2019-03-01,49.9,50.19,49.67,49.92,57741,42.6945411889922,42.9426657770645,42.4977527225901,42.7116532295489,67485.8148081673,0.0,1.0
2019-03-04,49.99,50.34,49.73,50.34,40841,42.7715453714974,43.0710060812399,42.5490888442602,43.0710060812399,47733.640958424,0.0,1.0
2019-03-05,49.98,50.1,49.7,49.9,42481,42.7629893512191,42.8656615945593,42.5234207834251,42.6945411889922,49650.4199592275,0.0,1.0
2019-03-06,49.72,49.97,49.61,49.88,10318,42.5405328239818,42.7544333309407,42.4464166009199,42.6774291484355,12059.3449574942,0.0,1.0
2019-03-07,49.48,49.91,49.48,49.56,75342,42.3351883373013,42.7030972092706,42.3351883373013,42.4036364995281,88057.2948039857,0.0,1.0
2019-03-08,50.08,50.09,49.77,49.79,15457,42.8485495540026,42.857105574281,42.5833129253736,42.6004249659303,18065.6420825729,0.0,1.0
2019-03-11,50.17,50.27,49.89,49.89,22497,42.9255537365078,43.0111139392914,42.6859851687139,42.6859851687139,26293.7665738269,0.0,1.0
2019-03-12,50.17,50.28,50.14,50.14,6128,42.9255537365078,43.0196699595697,42.8998856756727,42.8998856756727,7162.20836397792,0.0,1.0
2019-03-13,50.3,50.34,49.9,49.9,22895,43.0367820001264,43.0710060812399,42.6945411889922,42.6945411889922,26758.9361118268,0.0,1.0
2019-03-14,50.19,50.21,50.01,50.06,9922,42.9426657770645,42.9597778176212,42.7886574120541,42.8314375134459,11596.5129548611,0.0,1.0
2019-03-15,50.53,50.65,50.44,50.55,18725,43.2335704665286,43.3362427098689,43.1565662840234,43.2506825070853,21885.1748719789,0.0,1.0
2019-03-18,50.85,50.87,50.7,50.78,19767,43.507363115436,43.5244751559927,43.3790228112606,43.4474709734875,23103.0307980991,0.0,1.0
2019-03-19,50.74,50.93,50.52,50.85,11889,43.4132468923741,43.5758112776628,43.2250144462502,43.507363115436,13895.4789881419,0.0,1.0
2019-03-20,50.42,50.93,50.1,50.42,166740,43.1394542434667,43.5758112776628,42.8656615945593,43.1394542434667,194880.323532911,0.0,1.0
2019-03-21,50.64,50.65,50.49,50.64,7606,43.3276866895905,43.3362427098689,43.1993463854152,43.3276866895905,8889.6470000679,0.0,1.0
2019-03-22,50.58,50.91,50.58,50.7,11935,43.2763505679204,43.5586992371061,43.2763505679204,43.3790228112606,13949.2423015791,0.0,1.0
2019-03-25,51.11,51.32,50.95,50.99,17964,43.7298196426732,43.9094960685186,43.5929233182195,43.6271473993329,20995.7426648987,0.0,1.0
2019-03-26,51.51,51.66,51.4,51.45,10016,44.0720604538074,44.2004007579827,43.9779442307455,44.0207243321373,11706.3771171023,0.0,1.0
2019-03-27,51.12,51.44,51.07,51.31,13924,43.7383756629515,44.0121683118589,43.6955955615598,43.9009400482403,16273.921223895,0.0,1.0
2019-03-28,51.61,51.75,51.59,51.69,15706,44.157620656591,44.2774049404879,44.1405086160342,44.2260688188178,18356.6652357437,0.0,1.0
2019-03-29,52.29,52.37,52.04,52.16,68701,44.7394300355191,44.8078781977459,44.5255295285602,44.6282017719005,80295.508618415,0.0,1.0
2019-04-01,52.31,52.37,52.13,52.23,141687,44.7565420760758,44.8078781977459,44.6025337110654,44.688093913849,165599.186760271,0.0,1.0
2019-04-02,52.18,52.41,52.17,52.3,10934,44.6453138124572,44.8421022788594,44.6367577921788,44.7479860557975,12779.3058504789,0.0,1.0
2019-04-03,52.32,52.45,52.17,52.29,31202,44.7650980963542,44.8763263599728,44.6367577921788,44.7394300355191,36467.8892579698,0.0,1.0
2019-04-04,51.95,52.06,51.78,52.01,5695,44.448525346055,44.5426415691169,44.303073001323,44.4998614677252,6656.13195705847,0.0,1.0
2019-04-05,51.32,51.6,50.18,51.51,623017,43.9094960685186,44.1490646363126,42.9341097567862,44.0720604538074,728162.135819262,0.0,1.0
2019-04-08,51.51,51.53,51.32,51.36,64363,44.0720604538074,44.0891724943641,43.9094960685186,43.9437201496321,75225.3944077531,0.0,1.0
2019-04-09,51.01,51.28,51.01,51.28,17087,43.6442594398896,43.8752719874052,43.6442594398896,43.8752719874052,19970.7334065422,0.0,1.0
2019-04-10,50.91,51.12,50.74,50.92,54684,43.5586992371061,43.7383756629515,43.4132468923741,43.5672552573844,63912.8919999622,0.0,1.0
2019-04-11,51.33,51.37,50.92,51.05,504935,43.918052088797,43.9522761699104,43.5672552573844,43.6784835210031,590151.710226043,0.0,1.0
2019-04-12,51.57,51.72,51.44,51.44,91426,44.1233965754775,44.2517368796529,44.0121683118589,44.0121683118589,106855.754224061,0.0,1.0
2019-04-15,51.91,51.99,51.61,51.8,21893,44.4143012649416,44.4827494271685,44.157620656591,44.3201850418797,25587.8308930432,0.0,1.0
2019-04-16,52.275,52.32,52.17,52.25,29170,44.7265960051016,44.7650980963542,44.6367577921788,44.7052059544057,34092.9533252669,0.0,1.0
2019-04-17,52.24,52.45,51.95,52.28,12136,44.6966499341273,44.8763263599728,44.448525346055,44.7308740152407,14184.1646059458,0.0,1.0
2019-04-18,51.81,52.47,51.67,52.47,44104,44.3287410621581,44.8934384005295,44.2089567782611,44.8934384005295,51547.3299094129,0.0,1.0
2019-04-22,51.75,51.9,51.74,51.81,11140,44.2774049404879,44.4057452446633,44.2688489202096,44.3287410621581,13020.0719932627,0.0,1.0
2019-04-23,51.99,52.14,51.7,51.9,17443,44.4827494271685,44.6110897313438,44.2346248390961,44.4057452446633,20386.8147018386,0.0,1.0
2019-04-24,51.64,51.88,51.64,51.83,155143,44.183288717426,44.3886332041065,44.183288717426,44.3458531027148,181326.124708327,0.0,1.0
2019-04-25,51.89,51.97,51.64,51.76,28874,44.3971892243849,44.4656373866117,44.183288717426,44.2859609607663,33746.9980909756,0.0,1.0
2019-04-26,51.99,52.05,51.79,51.79,12576,44.4827494271685,44.5340855488386,44.3116290216013,44.3116290216013,14698.4223866492,0.0,1.0
2019-04-29,52.2,52.2,52.0,52.13,17675,44.6624258530139,44.6624258530139,44.4913054474468,44.6025337110654,20657.9688043913,0.0,1.0
2019-04-30,52.33,52.33,51.92,52.07,39522,44.7736541166325,44.7736541166325,44.42285728522,44.5511975893953,46192.0363839973,0.0,1.0
2019-05-01,51.34,51.68,51.25,51.52,57988,43.9266081090754,44.2175127985394,43.8496039265702,44.0806164740858,67774.5004259712,0.0,1.0
2019-05-02,51.61,52.15,51.53,51.63,10737,44.157620656591,44.6196457516221,44.0891724943641,44.1747326971477,12549.0586168458,0.0,1.0
2019-05-03,52.0,52.05,51.94,51.95,11846,44.4913054474468,44.5340855488386,44.4399693257767,44.448525346055,13845.221977755,0.0,1.0
2019-05-06,51.38,51.5,51.02,51.25,7889,43.9608321901888,44.063504433529,43.652815460168,43.8496039265702,9220.40825447484,0.0,1.0
2019-05-07,51.37,51.44,51.13,51.35,14675,43.9522761699104,44.0121683118589,43.7469316832299,43.9351641293537,17151.665754141,0.0,1.0
2019-05-08,51.45,51.66,51.31,51.38,152070,44.0207243321373,44.2004007579827,43.9009400482403,43.9608321901888,177734.501617187,0.0,1.0
2019-05-09,51.89,51.93,51.5,51.57,38225,44.3971892243849,44.4314133054983,44.063504433529,44.1233965754775,44676.1446986057,0.0,1.0
2019-05-10,51.95,52.09,51.5,51.55,41147,44.448525346055,44.568309629952,44.063504433529,44.1062845349208,48091.2838695496,0.0,1.0
2019-05-13,51.42,51.75,51.3,51.71,146572,43.9950562713022,44.2774049404879,43.8923840279619,44.2431808593745,171308.616893762,0.0,1.0
2019-05-14,51.52,51.71,51.41,51.54,8772,44.0806164740858,44.2431808593745,43.9865002510238,44.0977285146425,10252.4301189318,0.0,1.0
2019-05-15,51.89,51.91,51.49,51.61,41422,44.3971892243849,44.4143012649416,44.0549484132507,44.157620656591,48412.6949824891,0.0,1.0
2019-05-16,52.07,52.31,52.0,52.01,62565,44.5511975893953,44.7565420760758,44.4913054474468,44.4998614677252,73123.9501129698,0.0,1.0
2019-05-17,51.56,51.65,51.25,51.32,17072,44.1148405551992,44.1918447377044,43.8496039265702,43.9094960685186,19953.201891291,0.0,1.0
2019-05-20,51.82,51.82,51.6,51.6,18571,44.3372970824364,44.3372970824364,44.1490646363126,44.1490646363126,21705.1846487327,0.0,1.0
2019-05-21,51.74,51.74,51.4,51.51,112856,44.2688489202096,44.2688489202096,43.9779442307455,44.0720604538074,131902.445679682,0.0,1.0
2019-05-22,51.47,51.62,51.4,51.4,12908,44.037836372694,44.1661766768693,43.9779442307455,43.9779442307455,15086.4532575436,0.0,1.0
2019-05-23,51.93,51.93,51.46,51.51,120972,44.4314133054983,44.4314133054983,44.0292803524156,44.0720604538074,141388.164198293,0.0,1.0
2019-05-24,52.1,52.19,52.0,52.12,41167,44.5768656502304,44.6538698327355,44.4913054474468,44.5939776907871,48114.6592232178,0.0,1.0
2019-05-28,51.0,51.34,51.0,51.32,58498,43.6357034196113,43.9266081090754,43.6357034196113,43.9094960685186,68370.5719445138,0.0,1.0
2019-05-29,50.6,50.8,50.57,50.78,10530,43.2934626084771,43.4645830140442,43.267794547642,43.4474709734875,12307.1237063785,0.0,1.0
2019-05-30,50.59,50.8,50.56,50.71,29120,43.2849065881987,43.4645830140442,43.2592385273637,43.387578831539,34034.5149410962,0.0,1.0
2019-05-31,51.1,51.16,50.77,50.77,33219,43.7212636223948,43.772599744065,43.4389149532091,43.4389149532091,38825.2936754215,0.0,1.0
2019-06-03,51.33,51.49,51.02,51.05,100406,43.918052088797,44.0549484132507,43.652815460168,43.6784835210031,117351.288021144,0.0,1.0
2019-06-04,50.9,51.05,50.72,50.79,116225,43.5501432168277,43.6784835210031,43.3961348518173,43.4560269937658,135840.024005113,0.0,1.0
2019-06-05,50.83,51.18,50.83,51.18,34785,43.4902510748792,43.7897117846217,43.4902510748792,43.7897117846217,40655.5838676521,0.0,1.0
2019-06-06,51.24,51.25,51.01,51.01,13890,43.8410479062918,43.8496039265702,43.6442594398896,43.6442594398896,16234.1831226588,0.0,1.0
2019-06-07,51.71,52.0,51.55,51.59,31043,44.2431808593745,44.4913054474468,44.1062845349208,44.1405086160342,36282.0551963066,0.0,1.0
2019-06-10,51.19,51.44,51.1283,51.42,13256,43.7982678049,44.0121683118589,43.7454771597826,43.9950562713022,15493.1844113726,0.0,1.0
2019-06-11,51.46,51.51,51.23,51.44,53502,44.0292803524156,44.0720604538074,43.8324918860135,44.0121683118589,62531.4085981637,0.0,1.0
2019-06-12,51.6,51.75,51.53,51.58,17347,44.1490646363126,44.2774049404879,44.0891724943641,44.1319525957559,20274.6130042306,0.0,1.0
2019-06-13,51.63,51.82,51.55,51.62,96039,44.1747326971477,44.3372970824364,44.1062845349208,44.1661766768693,112247.279547662,0.0,1.0
2019-06-14,51.17,51.46,51.14,51.46,20933,43.7811557643433,44.0292803524156,43.7554877035083,44.0292803524156,24465.8139169631,0.0,1.0
2019-06-17,50.24,50.43,50.22,50.43,24200,43.6353235323109,43.8003456555422,43.6179527824971,43.8003456555422,27862.9307996244,0.759556,1.0
2019-06-18,50.58,50.86,50.42,50.42,17981,43.9306262791458,44.1738167765393,43.7916602806353,43.7916602806353,20702.6181284317,0.0,1.0
2019-06-19,51.09,51.3799,50.89,50.96,44674,44.3735803993982,44.6253694179495,44.19987290126,44.2606705256084,51435.8913447281,0.0,1.0
2019-06-20,51.67,51.75,51.292,51.46,31317,44.8773321439989,44.9468151432542,44.5490249725178,44.6949392709538,36057.165448423,0.0,1.0
2019-06-21,51.62,51.75,51.35,51.4,16634,44.8339052694644,44.9468151432542,44.5994001469778,44.6428270215124,19151.7351620228,0.0,1.0
2019-06-24,52.22,52.22,51.96,51.98,29520,45.3550277638789,45.3550277638789,45.1292080162993,45.1465787661131,33988.1701324344,0.0,1.0
2019-06-25,52.59,52.76,52.44,52.5,38473,45.6763866354346,45.824038008852,45.5461060118309,45.5982182612724,44296.3031675185,0.0,1.0
2019-06-26,52.56,52.78,52.56,52.62,60138,45.6503305107138,45.8414087586658,45.6503305107138,45.7024427601553,69240.5343978434,0.0,1.0
2019-06-27,53.0,53.01,52.78,52.9,23422,46.0324870066178,46.0411723815247,45.8414087586658,45.9456332575487,26967.1721152398,0.0,1.0
2019-06-28,53.38,53.52,53.23,53.39,26111,46.3625312530804,46.4841265017771,46.2322506294767,46.3712166279873,30063.1812441732,0.0,1.0
2019-07-01,53.02,53.72,53.02,53.49,98539,46.0498577564316,46.6578339999153,46.0498577564316,46.4580703770564,113453.939589429,0.0,1.0
2019-07-02,53.18,53.29,53.11,53.23,18865,46.1888237549422,46.2843628789182,46.1280261305938,46.2322506294767,21720.4210551617,0.0,1.0
2019-07-03,53.92,54.03,53.62,53.62,79132,46.8315414980535,46.9270806220295,46.5709802508462,46.5709802508462,91109.4809932179,0.0,1.0
2019-07-05,53.54,53.6,53.07,53.51,75550,46.5014972515909,46.5536095010324,46.0932846309662,46.4754411268702,86985.3066905629,0.0,1.0
2019-07-08,53.36,53.67,53.27,53.56,10149,46.3451605032665,46.6144071253807,46.2669921291044,46.5188680014047,11685.1605241896,0.0,1.0
2019-07-09,53.22,53.22,52.89,53.03,54596,46.2235652545698,46.2235652545698,45.9369478826418,46.0585431313385,62859.6929725741,0.0,1.0
2019-07-10,54.15,54.24,53.94,53.98,81914,47.0313051209124,47.1094734950745,46.8489122478673,46.8836537474949,94312.5666743979,0.0,1.0
2019-07-11,54.28,54.43,54.07,54.24,66137,47.1442149947022,47.2744956183058,46.9618221216571,47.1094734950745,76147.5476981304,0.0,1.0
2019-07-12,54.64,54.66,54.27,54.27,67665,47.4568884913509,47.4742592411647,47.1355296197953,47.1355296197953,77906.826965148,0.0,1.0
2019-07-15,54.72,54.82,54.61,54.75,14435,47.5263714906062,47.6132252396753,47.4308323666302,47.5524276153269,16619.8928137429,0.0,1.0
2019-07-16,54.34,54.59,54.18,54.5,79929,47.1963272441436,47.4134616168164,47.0573612456331,47.3352932426542,92027.1155323627,0.0,1.0
2019-07-17,54.69,54.8,54.55,54.56,9530,47.5003153658854,47.5958544898614,47.3787201171887,47.3874054920956,10972.4682033232,0.0,1.0
2019-07-18,55.62,55.7,54.93,54.93,41436,48.308055232228,48.3775382314833,47.7087643636513,47.7087643636513,47707.7851493072,0.0,1.0
2019-07-19,55.37,55.77,55.37,55.66,32543,48.0909208595553,48.4383358558316,48.0909208595553,48.3427967318556,37468.7337608337,0.0,1.0
2019-07-22,55.85,56.08,55.83,55.87,32327,48.5078188550869,48.7075824779458,48.4904481052731,48.5251896049007,37220.0398330354,0.0,1.0
2019-07-23,55.69,55.86,55.61,55.76,4583,48.3688528565763,48.5165042299938,48.2993698573211,48.4296504809247,5276.68644027597,0.0,1.0
2019-07-24,55.2,55.42,55.2,55.32,7747,47.9432694861378,48.1343477340898,47.9432694861378,48.0474939850207,8919.59193821033,0.0,1.0
2019-07-25,55.36,55.75,55.32,55.62,6790,48.0822354846484,48.4209651060178,48.0474939850207,48.308055232228,7817.73967477063,0.0,1.0
2019-07-26,54.82,55.12,54.79,55.06,77768,47.6132252396753,47.8737864868825,47.5871691149545,47.8216742374411,89539.0248936027,0.0,1.0
2019-07-29,55.1,55.21,54.85,55.0,11063,47.8564157370687,47.9519548610447,47.639281364396,47.7695619879996,12737.504274225,0.0,1.0
2019-07-30,55.02,55.06,54.94,54.96,2740,47.7869327378134,47.8216742374411,47.7174497385582,47.734820488372,3154.72852855251,0.0,1.0
2019-07-31,54.37,54.93,54.04,54.87,28504,47.2223833688644,47.7087643636513,46.9357659969364,47.6566521142098,32818.3875831608,0.0,1.0
2019-08-01,54.46,54.89,54.04,54.32,86036,47.3005517430265,47.6740228640236,46.9357659969364,47.1789564943298,99058.4757965489,0.0,1.0
2019-08-02,54.14,54.25,54.0,54.04,31858,47.0226197460054,47.1181588699814,46.9010244973087,46.9357659969364,36680.0516286956,0.0,1.0
2019-08-05,53.33,53.79,53.09,53.57,69758,46.3191043785458,46.7186316242636,46.11065538078,46.5275533763116,80316.6250710825,0.0,1.0
2019-08-06,52.66,53.0,52.56,52.9,35390,45.7371842597829,46.0324870066178,45.6503305107138,45.9456332575487,40746.6578925085,0.0,1.0
2019-08-07,53.05,53.13,52.64,52.87,78901,46.0759138811524,46.1453968804076,45.7198135099691,45.919577132828,90843.516653767,0.0,1.0
2019-08-08,54.21,54.21,53.69,53.69,36651,47.0834173703538,47.0834173703538,46.6317778751945,46.6317778751945,42198.5238321088,0.0,1.0
2019-08-09,53.55,54.16,53.55,54.08,17201,46.5101826264978,47.0399904958193,46.5101826264978,46.970507496564,19804.5567224933,0.0,1.0
2019-08-12,53.31,53.7,53.31,53.51,24324,46.301733628732,46.6404632501015,46.301733628732,46.4754411268702,28005.699535953,0.0,1.0
2019-08-13,53.43,53.84,53.04,53.3,199583,46.4059581276149,46.7620584987982,46.0672285062455,46.2930482538251,229792.037924852,0.0,1.0
2019-08-14,52.6,52.95,52.5,52.73,95155,45.6850720103415,45.9890601320833,45.5982182612724,45.7979818841313,109557.734720589,0.0,1.0
2019-08-15,52.44,52.67,52.26,52.61,46556,45.5461060118309,45.7458696346898,45.3897692635066,45.6937573852484,53602.7523267484,0.0,1.0
2019-08-16,52.13,52.25,52.05,52.06,26863,45.2768593897167,45.3810838885996,45.2073763904615,45.2160617653684,30929.0045483599,0.0,1.0
2019-08-19,52.29,52.45,52.28,52.35,62539,45.4158253882273,45.5547913867378,45.4071400133204,45.4679376376687,72004.9516230458,0.0,1.0
2019-08-20,52.71,52.78,52.6,52.7,25292,45.7806111343175,45.8414087586658,45.6850720103415,45.7719257594105,29120.216767938,0.0,1.0
2019-08-21,52.16,52.54,52.16,52.4,26150,45.3029155144375,45.6329597609,45.3029155144375,45.5113645122033,30108.0843144701,0.0,1.0
2019-08-22,51.75,52.13,51.73,51.92,20526,44.9468151432542,45.2768593897167,44.9294443934404,45.0944665166716,23632.8313054996,0.0,1.0
2019-08-23,51.25,51.64,51.1,51.5,28925,44.5125463979087,44.8512760192782,44.3822657743051,44.7296807705815,33303.1104702122,0.0,1.0
2019-08-26,51.01,51.5,51.0,51.5,36292,44.3040974001429,44.7296807705815,44.295412025236,44.7296807705815,41785.1853132218,0.0,1.0
2019-08-27,50.66,51.0,50.61,50.93,6740,44.0001092784011,44.295412025236,43.9566824038666,44.2346144008877,7760.17163592844,0.0,1.0
2019-08-28,51.21,51.34,50.99,51.13,32061,44.4778048982811,44.5907147720709,44.2867266503291,44.4083218990258,36913.7778663949,0.0,1.0
2019-08-29,51.27,51.75,51.18,51.75,40311,44.5299171477226,44.9468151432542,44.4517487735604,44.9468151432542,46412.5042753577,0.0,1.0
2019-08-30,51.57,51.84,51.3,51.64,39805,44.7904783949298,45.0249835174164,44.5559732724433,44.8512760192782,45829.9157222747,0.0,1.0
2019-09-03,52.61,52.61,52.17,52.22,102759,45.6937573852484,45.6937573852484,45.3116008893444,45.3550277638789,118312.682067711,0.0,1.0
2019-09-04,53.53,53.54,53.15,53.3,41108,46.492811876684,46.5014972515909,46.1627676302215,46.2930482538251,47330.1388145024,0.0,1.0
2019-09-05,54.05,54.23,53.86,54.0,18586,46.9444513718433,47.1007881201676,46.779429248612,46.9010244973087,21399.1913984222,0.0,1.0
2019-09-06,54.91,55.25,54.91,54.93,17736,47.6913936138374,47.9866963606723,47.6913936138374,47.7087643636513,20420.5347381049,0.0,1.0
2019-09-09,54.76,55.07,54.76,54.98,13440,47.5611129902338,47.830359612348,47.5611129902338,47.7521912381858,15474.2888407831,0.0,1.0
2019-09-10,54.75,54.78,54.41,54.57,68596,47.5524276153269,47.5784837400476,47.257124868492,47.3960908670025,78978.7438483898,0.0,1.0
2019-09-11,53.89,53.89,53.52,53.54,75057,46.8054853733327,46.8054853733327,46.4841265017771,46.5014972515909,86417.6858275788,0.0,1.0
2019-09-12,53.67,53.87,53.48,53.58,49659,46.6144071253807,46.7881146235189,46.4493850021494,46.5362387512185,57175.4248172953,0.0,1.0
2019-09-13,52.8,53.06,52.7,52.99,184397,45.8587795084796,46.0845992560593,45.7719257594105,46.0238016317109,212307.4731677,0.0,1.0
2019-09-16,52.49,52.65,52.45,52.49,20335,45.5895328863655,45.728498884876,45.5547913867378,45.5895328863655,23412.9213971224,0.0,1.0
2019-09-17,52.84,52.84,52.38,52.51,23588,45.8935210081073,45.8935210081073,45.4939937623895,45.6069036361793,27158.2980041958,0.0,1.0
2019-09-18,51.77,52.02,51.63,51.99,17656,44.964185893068,45.1813202657407,44.8425906443713,45.15526414102,20328.4258759574,0.0,1.0
2019-09-19,51.84,52.03,51.84,51.98,14109,45.0249835174164,45.1900056406476,45.0249835174164,45.1465787661131,16244.5492004917,0.0,1.0
2019-09-20,51.66,52.4,51.61,52.4,26525,44.868646769092,45.5113645122033,44.8252198945575,45.5113645122033,30539.8446057866,0.0,1.0
2019-09-23,52.13,52.19,51.87,52.04,4869,45.2768593897167,45.3289716391582,45.0510396421371,45.1986910155546,5605.97562245335,0.0,1.0
2019-09-24,52.0,52.3,52.0,52.29,36800,45.1639495159269,45.4245107631342,45.1639495159269,45.4158253882273,42370.0765878586,0.0,1.0
2019-09-25,51.92,52.0,51.8,52.0,9352,45.0944665166716,45.1639495159269,44.9902420177887,45.1639495159269,10767.5259850449,0.0,1.0
2019-09-26,51.93,52.17,51.87,52.04,30450,45.1031518915786,45.3116008893444,45.0510396421371,45.1986910155546,35058.9356548992,0.0,1.0
2019-09-27,51.68,51.99,51.65,51.99,6558,44.8860175189058,45.15526414102,44.8599613941851,45.15526414102,7550.62397454284,0.0,1.0
2019-09-30,51.87,52.06,51.86,51.94,7744,45.0510396421371,45.2160617653684,45.0423542672302,45.1118372664855,8916.1378558798,0.0,1.0
2019-10-01,52.09,52.13,51.95,52.04,19281,45.2421178900891,45.2768593897167,45.1205226413924,45.1986910155546,22199.3871383288,0.0,1.0
2019-10-02,51.66,51.88,51.43,51.82,80319,44.868646769092,45.059725017044,44.6688831462331,45.0076127676026,92476.1462353318,0.0,1.0
2019-10-03,51.92,52.0,51.69,51.71,13569,45.0944665166716,45.1639495159269,44.8947028938127,44.9120736436266,15622.814380996,0.0,1.0
2019-10-04,52.53,52.58,52.45,52.53,138671,45.6242743859931,45.6677012605276,45.5547913867378,45.6242743859931,159660.350285732,0.0,1.0
2019-10-07,52.55,52.72,52.42,52.44,50585,45.6416451358069,45.7892965092244,45.5287352620171,45.5461060118309,58241.5848966529,0.0,1.0
2019-10-08,52.36,52.75,52.34,52.63,33254,45.4766230125756,45.8153526339451,45.4592522627618,45.7111281350622,38287.3512731698,0.0,1.0
2019-10-09,52.36,52.67,52.36,52.51,24024,45.4766230125756,45.7458696346898,45.4766230125756,45.6069036361793,27660.2913028998,0.0,1.0
2019-10-10,52.38,52.57,52.24,52.24,2489,45.4939937623895,45.6590158856207,45.3723985136927,45.3723985136927,2865.73697356467,0.0,1.0
2019-10-11,52.72,52.93,52.72,52.75,32360,45.7892965092244,45.9716893822695,45.7892965092244,45.8153526339451,37258.0347386712,0.0,1.0
2019-10-14,52.67,52.86,52.67,52.75,14858,45.7458696346898,45.9108917579211,45.7458696346898,45.8153526339451,17106.9184223479,0.0,1.0
2019-10-15,52.91,53.05,52.65,52.65,24865,45.9543186324556,46.0759138811524,45.728498884876,45.728498884876,28628.5857162256,0.0,1.0
2019-10-16,53.37,53.4,53.0,53.13,39842,46.3538458781735,46.3799020028942,46.0324870066178,46.1453968804076,45872.5160710179,0.0,1.0
2019-10-17,53.7,53.74,53.49,53.69,20973,46.6404632501015,46.6752047497291,46.4580703770564,46.6317778751945,24147.4895727488,0.0,1.0
2019-10-18,53.81,53.87,53.48,53.77,67638,46.7360023740775,46.7881146235189,46.4493850021494,46.7012608744498,77875.7402241732,0.0,1.0
2019-10-21,53.94,53.96,53.8,53.87,11229,46.8489122478673,46.8662829976811,46.7273169991705,46.7881146235189,12928.6301631811,0.0,1.0
2019-10-22,54.05,54.08,53.81,53.81,35092,46.9444513718433,46.970507496564,46.7360023740775,46.7360023740775,40403.552381009,0.0,1.0
2019-10-23,52.83,52.97,52.0,52.67,23727,45.8848356332004,46.0064308818971,45.1639495159269,45.7458696346898,27318.3371521771,0.0,1.0
2019-10-24,52.62,52.81,52.25,52.68,68234,45.7024427601553,45.8674648833866,45.3810838885996,45.7545550095967,78561.9512471722,0.0,1.0
2019-10-25,52.29,52.33,52.14,52.23,10093,45.4158253882273,45.4505668878549,45.2855447646236,45.3637131387858,11620.6843206863,0.0,1.0
2019-10-28,52.37,52.38,52.09,52.11,17552,45.4853083874825,45.4939937623895,45.2421178900891,45.2594886399029,20208.6843551656,0.0,1.0
2019-10-29,52.29,52.3,52.15,52.17,7249,45.4158253882273,45.4245107631342,45.2942301395306,45.3116008893444,8346.21427134202,0.0,1.0
2019-10-30,52.37,52.37,51.94,52.29,30123,45.4853083874825,45.4853083874825,45.1118372664855,45.4158253882273,34682.4406808713,0.0,1.0
2019-10-31,52.48,52.68,52.35,52.38,21428,45.5808475114586,45.7545550095967,45.4679376376687,45.4939937623895,24671.3587262128,0.0,1.0
2019-11-01,52.73,53.1,52.68,52.77,61938,45.7979818841313,46.1193407556869,45.7545550095967,45.8327233837589,71312.9837961625,0.0,1.0
2019-11-04,52.88,53.18,52.75,52.93,29617,45.9282625077349,46.1888237549422,45.8153526339451,45.9716893822695,34099.8521277882,0.0,1.0
2019-11-05,52.36,52.66,52.34,52.66,18733,45.4766230125756,45.7371842597829,45.4592522627618,45.7371842597829,21568.4414326183,0.0,1.0
2019-11-06,51.95,52.17,51.92,52.15,33128,45.1205226413924,45.3116008893444,45.0944665166716,45.2942301395306,38142.2798152874,0.0,1.0
2019-11-07,52.56,52.61,52.31,52.35,417823,45.6503305107138,45.6937573852484,45.4331961380411,45.4679376376687,481065.013863283,0.0,1.0
2019-11-08,52.56,52.65,52.48,52.5,64197,45.6503305107138,45.728498884876,45.5808475114586,45.5982182612724,73913.9077910531,0.0,1.0
2019-11-11,52.98,53.19,52.67,52.88,31696,46.015116256804,46.1975091298491,45.7458696346898,45.9282625077349,36493.5311828469,0.0,1.0
2019-11-12,52.97,53.27,52.9,53.0,96653,46.0064308818971,46.2669921291044,45.9456332575487,46.0324870066178,111282.473164301,0.0,1.0
2019-11-13,52.88,53.12,52.78,52.85,51044,45.9282625077349,46.1367115055007,45.8414087586658,45.9022063830142,58770.0594932242,0.0,1.0
2019-11-14,52.86,52.99,52.78,52.83,18195,45.9108917579211,46.0238016317109,45.8414087586658,45.8848356332004,20949.0093346762,0.0,1.0
2019-11-15,53.33,53.34,53.05,53.12,17466,46.3191043785458,46.3277897534527,46.0759138811524,46.1367115055007,20109.667328357,0.0,1.0
2019-11-18,53.18,53.21,53.0,53.0,13784,46.1888237549422,46.2148798796629,46.0324870066178,46.0324870066178,15870.3569480174,0.0,1.0
2019-11-19,53.57,53.73,53.51,53.63,11952,46.5275533763116,46.6665193748222,46.4754411268702,46.5796656257531,13761.0640048393,0.0,1.0
2019-11-20,54.08,54.17,53.74,53.95,68317,46.970507496564,47.0486758707262,46.6752047497291,46.8575976227742,78657.5141916503,0.0,1.0
2019-11-21,53.83,54.22,53.83,54.22,106700,46.7533731238913,47.0921027452607,46.7533731238913,47.0921027452607,122850.194889253,0.0,1.0
2019-11-22,53.72,54.01,53.69,53.87,36366,46.6578339999153,46.9097098722156,46.6317778751945,46.7881146235189,41870.3860107082,0.0,1.0
2019-11-25,54.1,54.1,53.9,53.9,91318,46.9878782463778,46.9878782463778,46.8141707482396,46.8141707482396,105139.963419839,0.0,1.0
2019-11-26,54.38,54.38,54.18,54.34,145374,47.2310687437713,47.2310687437713,47.0573612456331,47.1963272441436,167377.921572917,0.0,1.0
2019-11-27,54.89,54.94,54.7,54.79,22776,47.6740228640236,47.7174497385582,47.5090007407924,47.5871691149545,26223.3930533985,0.0,1.0
2019-11-29,55.88,55.99,55.75,55.93,30124,48.5338749798076,48.6294141037836,48.4209651060178,48.5773018543422,34683.5920416481,0.0,1.0
2019-12-02,56.25,56.25,56.01,56.13,87962,48.8552338513633,48.8552338513633,48.6467848535974,48.7510093524803,101275.99665275,0.0,1.0
2019-12-03,55.83,56.19,55.81,55.87,101380,48.4904481052731,48.8031216019218,48.4730773554593,48.5251896049007,116724.955556443,0.0,1.0
2019-12-04,56.39,56.4,56.26,56.34,47710,48.97682910006,48.9855144749669,48.8639192262702,48.9334022255254,54931.4226632264,0.0,1.0
2019-12-05,56.53,56.62,56.19,56.49,29874,49.0984243487567,49.1765927229189,48.8031216019218,49.0636828491291,34395.7518474371,0.0,1.0
2019-12-06,56.95,56.95,56.61,56.77,47745,49.4632100948469,49.4632100948469,49.167907348012,49.3068733465225,54971.7202904159,0.0,1.0
2019-12-09,56.17,56.41,56.17,56.34,16462,48.785750852108,48.9941998498738,48.785750852108,48.9334022255254,18953.7011084056,0.0,1.0
2019-12-10,56.51,56.51,56.32,56.41,13268,49.0810535989429,49.0810535989429,48.9160314757116,48.9941998498738,15276.2547871659,0.0,1.0
2019-12-11,56.83,56.84,56.5,56.51,19901,49.358985595964,49.3676709708709,49.072368224036,49.0810535989429,22913.2308199721,0.0,1.0
2019-12-12,57.1,57.1,56.75,56.85,199392,49.5934907184505,49.5934907184505,49.2895025967087,49.3763563457778,229572.128016475,0.0,1.0
2019-12-13,56.57,56.85,56.3,56.85,41942,49.1331658483843,49.3763563457778,48.8986607258978,49.3763563457778,48290.3737023903,0.0,1.0
2019-12-16,55.24,55.47,55.18,55.4,38783,49.0004793759315,49.2045001988219,48.9472565525688,49.1424069048987,43721.468591434,1.17723,1.0
2019-12-17,55.18,55.45,55.17,55.27,64819,48.9472565525688,49.186759257701,48.9383860820083,49.0270907876128,73072.7863401016,0.0,1.0
2019-12-18,55.8,55.83,55.65,55.66,28868,49.4972257273168,49.5238371389981,49.36416866891,49.3730391394704,32543.9330453425,0.0,1.0
2019-12-19,56.6,56.66,56.31,56.31,16430,50.2068633721528,50.2600861955155,49.9496197258998,49.9496197258998,18522.1289987175,0.0,1.0
2019-12-20,56.61,56.81,56.61,56.76,23244,50.2157338427133,50.3931432539223,50.2157338427133,50.34879090112,26203.7958883865,0.0,1.0
2019-12-23,57.3,57.42,56.98,57.0,41081,50.8277963113844,50.9342419581098,50.54394125345,50.5616821945709,46312.0865122528,0.0,1.0
2019-12-24,57.68,57.99,57.44,57.99,3847,51.1648741926815,51.4398587800555,50.9519828992307,51.4398587800555,4336.86124516533,0.0,1.0
2019-12-26,58.07,58.14,57.65,58.05,16701,51.5108225445391,51.5729158384623,51.1382627810002,51.4930816034182,18827.6370302849,0.0,1.0
2019-12-27,57.96,58.05,57.92,58.01,21750,51.4132473683742,51.4930816034182,51.3777654861324,51.4575997211764,24519.5560390813,0.0,1.0
2019-12-30,57.86,58.0,57.71,57.73,11709,51.3245426627697,51.448729250616,51.1914856043629,51.2092265454838,13199.9761683496,0.0,1.0
2019-12-31,57.75,59.09,57.52,59.09,10976,51.2269674866047,52.4156105417051,51.0229466637143,52.4156105417051,12373.6389464348,0.0,1.0
2020-01-02,57.5,57.6,57.0,57.6,45260,51.0052057225934,51.0939104281979,50.5616821945709,51.0939104281979,51023.223279486,0.0,1.0
2020-01-03,57.37,57.6,57.3,57.33,31310,50.8898896053076,51.0939104281979,50.8277963113844,50.8544077230658,35296.8873371786,0.0,1.0
2020-01-06,57.57,57.71,57.27,57.38,36297,51.0672990165166,51.1914856043629,50.8011848997031,50.898760075868,40918.9115195648,0.0,1.0
2020-01-07,57.51,57.56,57.23,57.56,24711,51.0140761931539,51.0584285459561,50.7657030174612,51.0584285459561,27857.5976681259,0.0,1.0
2020-01-08,57.4,57.55,57.1,57.26,29869,50.9165010169889,51.0495580753957,50.6503869001754,50.7923144291426,33672.3962910952,0.0,1.0
2020-01-09,57.11,57.31,57.02,57.12,8498,50.6592573707358,50.8366667819449,50.5794231356918,50.6681278412963,9580.10056184428,0.0,1.0
2020-01-10,57.25,57.31,57.04,57.11,35403,50.7834439585822,50.8366667819449,50.5971640768127,50.6592573707358,39911.0732161653,0.0,1.0
2020-01-13,57.15,57.23,56.92,57.09,27021,50.6947392529776,50.7657030174612,50.4907184300873,50.6415164296149,30461.7436198628,0.0,1.0
2020-01-14,57.37,57.41,57.29,57.31,9464,50.8898896053076,50.9253714875494,50.818925840824,50.8366667819449,10669.1070507524,0.0,1.0
2020-01-15,57.66,57.87,57.65,57.65,9415,51.1471332515606,51.3334131333301,51.1382627810002,51.1382627810002,10613.8675911701,0.0,1.0
2020-01-16,58.35,58.46,58.24,58.44,25762,51.7591957202318,51.8567708963967,51.6616205440668,51.8390299552758,29042.4277093707,0.0,1.0
2020-01-17,58.45,58.56,58.43,58.53,7091,51.8479004258363,51.9454756020012,51.8301594847154,51.9188641903199,7993.93893669542,0.0,1.0
2020-01-21,58.28,58.47,58.18,58.41,7483,51.6971024263086,51.8656413669572,51.6083977207041,51.8124185435945,8435.85461335381,0.0,1.0
2020-01-22,58.77,58.87,58.62,58.84,8770,52.1317554837707,52.2204601893752,51.9986984253639,52.1938487776939,9886.73592932152,0.0,1.0
2020-01-23,58.89,59.06,58.77,58.89,11903,52.2382011304961,52.3889991300238,52.1317554837707,52.2382011304961,13418.6793348591,0.0,1.0
2020-01-24,58.65,59.07,58.65,59.07,13247,52.0253098370453,52.3978696005842,52.0253098370453,52.3978696005842,14933.8187976878,0.0,1.0
2020-01-27,57.86,58.01,57.75,58.01,11188,51.3245426627697,51.4575997211764,51.2269674866047,51.4575997211764,12612.6341593214,0.0,1.0
2020-01-28,57.41,57.49,57.18,57.28,5674,50.9253714875494,50.996335252033,50.721350664659,50.8100553702635,6396.50395244815,0.0,1.0
2020-01-29,57.3,57.3,57.05,57.1,10080,50.8277963113844,50.8277963113844,50.6060345473731,50.6503869001754,11363.5459712156,0.0,1.0
2020-01-30,56.85,57.0,56.5009,56.78,35424,50.4286251361641,50.5616821945709,50.1189570088988,50.366531842241,39934.747270272,0.0,1.0
2020-01-31,56.16,56.56,56.11,56.45,44143,49.816562667493,50.171381489911,49.7722103146907,50.0738063137461,49763.9890681915,0.0,1.0
2020-02-03,55.89,56.09,55.74,56.01,87900,49.5770599623608,49.7544693735698,49.4440029039541,49.6835056090862,99092.8264751838,0.0,1.0
2020-02-04,56.14,56.2,55.97,55.99,10654,49.7988217263721,49.8520445497348,49.6480237268444,49.6657646679653,12010.6367834654,0.0,1.0
2020-02-05,56.54,56.74,56.44,56.56,20631,50.1536405487901,50.3310499599991,50.0649358431856,50.171381489911,23258.0671559672,0.0,1.0
2020-02-06,56.55,56.63,56.44,56.57,18317,50.1625110193506,50.2334747838342,50.0649358431856,50.1802519604715,20649.4118605909,0.0,1.0
2020-02-07,56.43,56.75,56.26,56.7,350793,50.0560653726252,50.3399204305596,49.9052673730975,50.2955680777573,395461.545821492,0.0,1.0
2020-02-10,56.07,56.3,55.96,56.15,15795,49.7367284324489,49.9407492553393,49.639153256284,49.8076921969325,17806.2706959673,0.0,1.0
2020-02-11,56.75,57.0,56.68,56.9,75255,50.3399204305596,50.5616821945709,50.2778271366364,50.4729774889664,84837.6638952213,0.0,1.0
2020-02-12,57.78,57.97,57.74,57.9,68890,51.2535788982861,51.4221178389346,51.2180970160443,51.3600245450115,77662.1708290717,0.0,1.0
2020-02-13,57.42,57.79,57.42,57.79,9635,50.9342419581098,51.2624493688465,50.9342419581098,51.2624493688465,10861.8814913356,0.0,1.0
2020-02-14,57.19,57.3,57.0,57.3,28076,50.7302211352194,50.8277963113844,50.5616821945709,50.8277963113844,31651.083004747,0.0,1.0
2020-02-18,57.14,57.41,57.06,57.2,13239,50.6858687824172,50.9253714875494,50.6149050179336,50.7390916057799,14924.8001104091,0.0,1.0
2020-02-19,57.5,57.59,57.42,57.55,13203,51.0052057225934,51.0850399576375,50.9342419581098,51.0495580753957,14884.2160176547,0.0,1.0
2020-02-20,57.46,57.58,57.32,57.45,18904,50.9697238403516,51.076169487077,50.8455372525053,50.9608533697912,21311.1580396687,0.0,1.0
2020-02-21,57.49,57.74,57.38,57.48,25299,50.996335252033,51.2180970160443,50.898760075868,50.9874647814725,28520.4711831135,0.0,1.0
2020-02-24,56.1,56.5,55.95,56.3,66794,49.7633398441303,50.1181586665483,49.6302827857235,49.9407492553393,75299.2747620412,0.0,1.0
2020-02-25,55.21,56.03,55.21,55.79,33492,48.9738679642501,49.7012465502071,48.9738679642501,49.4883552567563,37756.7342924557,0.0,1.0
2020-02-26,55.01,55.25,54.81,55.04,68325,48.7964585530411,49.0093498464919,48.6190491418321,48.8230699647225,77025.2260400106,0.0,1.0
2020-02-27,54.13,54.81,54.13,54.74,49700,48.0158571437214,48.6190491418321,48.0158571437214,48.5569558479089,56028.5947191881,0.0,1.0
2020-02-28,52.87,52.87,52.01,52.68,117898,46.8981778531046,46.8981778531046,46.1353173849058,46.729638912456,132910.649098649,0.0,1.0
2020-03-02,52.81,52.82,52.33,52.82,90215,46.8449550297419,46.8538255003023,46.4191724428402,46.8538255003023,101702.60910647,0.0,1.0
2020-03-03,53.22,55.0,53.22,53.91,88724,47.2086443227204,48.7875880824807,47.2086443227204,47.8207067913915,100021.751264894,0.0,1.0
2020-03-04,55.1,55.25,54.34,54.55,34542,48.8762927880852,49.0093498464919,48.2021370254909,48.3884169072604,38940.4369977906,0.0,1.0
2020-03-05,55.02,55.54,54.89,55.16,15940,48.8053290236016,49.266593492745,48.6900129063157,48.9295156114479,17969.7344028945,0.0,1.0
2020-03-06,54.84,54.88,54.24,54.39,30737,48.6456605535135,48.6811424357553,48.1134323198864,48.2464893782932,34650.9238608387,0.0,1.0
2020-03-09,50.68,52.54,49.82,50.82,129176,44.9555448003658,46.6054523246097,44.192684332167,45.0797313882121,145624.743489856,0.0,1.0
2020-03-10,52.77,53.16,51.58,52.94,69545,46.8094731475001,47.1554214993577,45.7538871508064,46.9602711470278,78400.5758500188,0.0,1.0
2020-03-11,51.01,51.98,50.74,51.68,49586,45.2482703288607,46.1087059732245,45.0087676237285,45.8425918564109,55900.078425466,0.0,1.0
2020-03-12,45.38,48.83,45.02,47.73,176656,40.2541954033268,43.3145077466824,39.9348584631505,42.3387559850328,199150.652489193,0.0,1.0
2020-03-13,49.16,49.19,46.21,48.02,88733,43.6072332751773,43.6338446868586,40.9904444598442,42.5959996312858,100031.897288083,0.0,1.0
2020-03-16,41.72,43.7,40.56,42.79,157416,37.0076031782017,38.763956349171,35.9786285931894,37.95674352817,177460.709583817,0.0,1.0
2020-03-17,43.41,43.92,42.16,42.35,86234,38.5067127029179,38.9591067015009,37.3979038828615,37.5664428235101,97214.6848493857,0.0,1.0
2020-03-18,40.8,42.79,40.02,40.95,122762,36.1915198866402,37.95674352817,35.499623182925,36.324576945047,138394.010964124,0.0,1.0
2020-03-19,41.29,42.83,40.14,40.14,147804,36.6261729441023,37.9922254104118,35.6060688296504,35.6060688296504,166624.756818408,0.0,1.0
2020-03-20,39.3,41.76,39.12,41.51,91127,34.8609493025725,37.0430850604435,34.7012808324844,36.8213232964322,102730.739456247,0.0,1.0
2020-03-23,37.19,38.73,35.7,38.53,100760,32.9892800143174,34.3553324806268,31.6675799008102,34.1779230694178,113590.366275762,0.0,1.0
2020-03-24,43.04,43.04,41.47,41.47,84148,38.1785052921812,38.1785052921812,36.7858414141904,36.7858414141904,94863.0621414536,0.0,1.0
2020-03-25,42.48,44.08,41.65,42.08,43966,37.681758940796,39.1010342304681,36.9455098842785,37.3269401183779,49564.4506121493,0.0,1.0
2020-03-26,46.34,46.35,43.85,43.85,29425,41.1057605771301,41.1146310476905,38.8970134075778,38.8970134075778,33171.8591471249,0.0,1.0
2020-03-27,43.28,44.13,42.65,42.71,26586,38.3913965856321,39.1453865832704,37.8325569403236,37.8857797636864,29971.3524990811,0.0,1.0
2020-03-30,45.26,45.61,44.6,44.6,17605,40.1477497566014,40.4582162262172,39.5622986996116,39.5622986996116,19846.7486927828,0.0,1.0
2020-03-31,44.57,45.26,44.28,45.26,28053,39.5356872879302,40.1477497566014,39.2784436416772,40.1477497566014,31625.1542788206,0.0,1.0
2020-04-01,44.46,44.81,43.65,43.76,129749,39.4381121117653,39.7485785813811,38.7196039963687,38.8171791725337,146270.706966196,0.0,1.0
2020-04-02,45.13,45.2,43.89,43.89,20534,40.0324336393155,40.0945269332387,38.9324952898196,38.9324952898196,23148.7155727124,0.0,1.0
2020-04-03,44.381,45.02,43.8408,44.87,11850,39.3680353943377,39.9348584631505,38.8888525746622,39.8018014047438,13358.9305316374,0.0,1.0
2020-04-06,44.81,45.1,44.32,44.58,20790,39.7485785813811,40.0058222276341,39.313925523919,39.5445577584907,23437.3135656322,0.0,1.0
2020-04-07,45.01,46.47,45.01,46.46,52856,39.9259879925901,41.2210766944159,39.9259879925901,41.2122062238555,59586.466850652,0.0,1.0
2020-04-08,46.22,46.47,45.27,45.64,16944,40.9993149304047,41.2210766944159,40.1566202271618,40.4848276378985,19101.5796563767,0.0,1.0
2020-04-09,46.49,46.86,45.39,46.4,22283,41.2388176355368,41.5670250462735,40.2630658738872,41.1589834004928,25120.4260790276,0.0,1.0
2020-04-13,46.59,47.04,45.72,46.4,45362,41.3275223411414,41.7266935163616,40.5557914023821,41.1589834004928,51138.2115422899,0.0,1.0
2020-04-14,47.65,47.7,47.08,47.21,13180,42.2677922205492,42.3121445733514,41.7621753986035,41.8774915158893,14858.2872917283,0.0,1.0
2020-04-15,46.68,46.86,46.12,46.41,13127,41.4073565761854,41.5670250462735,40.9106102248002,41.1678538710532,14798.5384885067,0.0,1.0
2020-04-16,48.03,48.13,47.27,47.86,15926,42.6048701018463,42.6935748074508,41.930714339252,42.4540721023186,17953.9517001567,0.0,1.0
2020-04-17,49.19,49.36,48.63,49.22,77432,43.6338446868586,43.7846426863863,43.1370983354734,43.66045609854,87291.8741709492,0.0,1.0
2020-04-20,48.78,49.68,48.78,48.86,17901,43.2701553938801,44.0684977443207,43.2701553938801,43.3411191583637,20180.4401220963,0.0,1.0
2020-04-21,47.05,47.57,46.66,47.23,33259,41.7355639869221,42.1968284560656,41.3896156350645,41.8952324570102,37494.0650254623,0.0,1.0
2020-04-22,47.91,48.33,47.4,48.33,21862,42.4984244551209,42.8709842186598,42.0460304565379,42.8709842186598,24645.8176609837,0.0,1.0
2020-04-23,48.06,48.81,47.97,48.25,19840,42.6314815135277,43.2967668055615,42.5516472784836,42.8000204541762,22366.3444512815,0.0,1.0
2020-04-24,48.58,48.64,47.88,48.06,16084,43.0927459826711,43.1459688060338,42.4718130434395,42.6314815135277,18132.0707739119,0.0,1.0
2020-04-27,49.29,49.65,49.01,49.2,40843,43.7225493924631,44.0418863326394,43.4741762167705,43.6427151574191,46043.7805657103,0.0,1.0
2020-04-28,49.92,50.82,49.73,50.82,44612,44.2813890377715,45.0797313882121,44.112850097123,45.0797313882121,50292.7096099079,0.0,1.0
2020-04-29,50.53,50.56,49.9,50.01,11278,44.8224877419591,44.8490991536404,44.2636480966506,44.3612232728156,12714.0943912073,0.0,1.0
2020-04-30,48.66,50.39,48.39,50.39,17861,43.1637097471547,44.6983011541127,42.9242070420225,44.6983011541127,20135.3466857026,0.0,1.0
2020-05-01,47.83,48.41,47.5,48.31,16915,42.4274606906373,42.9419479831434,42.1347351621424,42.8532432775389,19068.8869149913,0.0,1.0
2020-05-04,48.65,48.65,48.03,48.19,18867,43.1548392765943,43.1548392765943,42.6048701018463,42.7467976308135,21269.4466110044,0.0,1.0
2020-05-05,48.84,49.4,48.7,48.78,26803,43.3233782172428,43.8201245686281,43.1991916293965,43.2701553938801,30215.9843915171,0.0,1.0
2020-05-06,48.17,49.22,48.1,49.22,12559,42.7290566896926,43.66045609854,42.6669633957695,43.66045609854,14158.211691716,0.0,1.0
2020-05-07,49.55,50.22,49.31,49.46,31081,43.9531816270349,44.5475031545851,43.740290333584,43.8733473919908,35038.7274138246,0.0,1.0
2020-05-08,50.31,50.47,49.79,50.0,8962,44.6273373896291,44.7692649185963,44.1660729204857,44.3523528022552,10103.1844240113,0.0,1.0
2020-05-11,49.69,50.06,49.54,49.61,40788,44.0773682148812,44.4055756256179,43.9443111564744,44.0064044503976,45981.7770906689,0.0,1.0
2020-05-12,49.71,51.14,49.71,50.91,6904,44.0951091560021,45.3635864461466,44.0951091560021,45.1595656232562,7783.12712155481,0.0,1.0
2020-05-13,49.05,49.7,48.36,49.7,20560,43.5096580990123,44.0862386854416,42.8975956303412,44.0862386854416,23178.0263063684,0.0,1.0
2020-05-14,49.8,49.81,48.6,49.0,35700,44.1749433910461,44.1838138616066,43.110486923792,43.46530574621,40245.8919813887,0.0,1.0
2020-05-15,49.08,49.09,48.39,48.58,10931,43.5362695106937,43.5451399812541,42.9242070420225,43.0927459826711,12322.9088304918,0.0,1.0
2020-05-18,50.8,50.91,50.02,50.35,39854,45.0619904470912,45.1595656232562,44.3700937433761,44.6628192718709,44928.8453508757,0.0,1.0
2020-05-19,49.78,50.58,49.53,50.21,15317,44.1572024499252,44.8668400947613,43.935440685914,44.5386326840246,17267.4041310625,0.0,1.0
2020-05-20,50.79,51.07,50.65,50.65,8756,45.0531199765308,45.3014931522234,44.9289333886845,44.9289333886845,9870.95322658372,0.0,1.0
2020-05-21,50.05,50.43,49.69,50.35,18045,44.3967051550574,44.7337830363545,44.0773682148812,44.6628192718709,20342.7764931137,0.0,1.0
2020-05-22,49.79,49.9,49.39,49.75,9223,44.1660729204857,44.2636480966506,43.8112540980676,44.1305910382439,10397.4190964803,0.0,1.0
2020-05-26,51.31,51.89,50.6,50.82,19631,45.5143844456742,46.0288717381804,44.8845810358822,45.0797313882121,22130.7312461244,0.0,1.0
2020-05-27,51.64,51.95,51.02,51.95,16016,45.8071099741691,46.0820945615431,45.2571407994212,46.0820945615431,18055.4119320426,0.0,1.0
2020-05-28,50.9,51.5,50.83,51.26,8809,45.1506951526957,45.6829233863228,45.0886018587726,45.470032092872,9930.7020298054,0.0,1.0
2020-05-29,51.37,51.37,50.6,50.97,46867,45.5676072690369,45.5676072690369,44.8845810358822,45.2127884466189,52834.8520866034,0.0,1.0
2020-06-01,52.46,52.5,51.41,51.72,23052,46.5344885601261,46.5699704423679,45.6030891512787,45.8780737386527,25987.3473936967,0.0,1.0
2020-06-02,53.79,53.92,53.0,53.16,19839,47.7142611446661,47.829577261952,47.0134939703905,47.1554214993577,22365.2171153717,0.0,1.0
2020-06-03,54.99,55.0,54.37,54.4,12523,48.7787176119202,48.7875880824807,48.2287484371722,48.2553598488536,14117.6275989616,0.0,1.0
2020-06-04,54.91,55.19,54.69,54.69,11041,48.7077538474366,48.9561270231292,48.5126034951067,48.5126034951067,12446.9157805746,0.0,1.0
2020-06-05,56.06,56.54,55.81,56.02,275685,49.7278579618885,50.1536405487901,49.5060961978772,49.6923760796467,310789.600305017,0.0,1.0
2020-06-08,57.95,58.1,57.19,57.36,37553,51.4043768978137,51.5374339562205,50.7302211352194,50.8810191347471,42334.8454223274,0.0,1.0
2020-06-09,55.64,56.05,55.28,55.68,41103,49.3552981983495,49.718987491328,49.0359612581733,49.3907800805913,46336.8879022694,0.0,1.0
2020-06-10,55.64,56.09,55.45,55.94,25067,49.3552981983495,49.7544693735698,49.186759257701,49.6214123151631,28258.92925203,0.0,1.0
2020-06-11,52.6,54.6,52.6,54.16,296271,46.6586751479724,48.4327692600626,46.6586751479724,48.0424685554028,333996.937345042,0.0,1.0
2020-06-12,53.57,54.21,52.53,54.16,77402,47.5191107923362,48.086820908205,46.5965818540493,48.0424685554028,87258.0540936538,0.0,1.0
2020-06-15,54.58,54.99,52.56,52.76,38055,48.7434415245954,49.10959782773,46.9394519335422,47.1180647643396,42611.7203675893,0.370232,1.0
2020-06-16,53.64,55.54,53.08,55.54,34008,47.9039612198479,49.6007831124227,47.4038452936153,49.6007831124227,38080.1310277487,0.0,1.0
2020-06-17,55.15,55.48,54.82,55.45,24481,49.2524880923679,49.5471992631835,48.9577769215522,49.5204073385639,27412.3643757444,0.0,1.0
2020-06-18,54.57,54.8,54.4,54.42,22468,48.7345108830556,48.9399156384725,48.5826899768778,48.6005512599575,25158.3269798711,0.0,1.0
2020-06-19,54.32,55.29,54.09,55.29,30616,48.5112448445589,49.377517073926,48.3058400891419,49.377517073926,34281.9716403656,0.0,1.0
2020-06-22,54.97,55.22,54.34,54.69,30292,49.0917365446502,49.3150025831469,48.5291061276386,48.841678581534,33919.1757554859,0.0,1.0
2020-06-23,54.87,55.39,54.87,55.32,9737,49.0024301292516,49.4668234893247,49.0024301292516,49.4043089985456,10902.9121329449,0.0,1.0
2020-06-24,53.65,54.58,53.46,54.37,45316,47.9128918613878,48.7434415245954,47.7432096721303,48.5558980522582,50742.1553062061,0.0,1.0
2020-06-25,54.67,54.76,53.53,53.53,21715,48.8238172984542,48.904193072313,47.8057241629094,47.8057241629094,24315.1624696414,0.0,1.0
2020-06-26,53.55,54.25,53.35,54.25,18149,47.8235854459891,48.4487303537798,47.6449726151917,48.4487303537798,20322.1682551932,0.0,1.0
2020-06-29,55.22,55.32,54.5,54.88,18144,49.3150025831469,49.4043089985456,48.6719963922765,49.0113607707914,20316.5695532661,0.0,1.0
2020-06-30,56.67,57.19,55.7,55.7,83918,50.6099456064277,51.0743389665008,49.7436733770606,49.7436733770606,93966.3736646264,0.0,1.0
2020-07-01,56.12,56.48,55.82,56.03,78460,50.118760321735,50.4402634171702,49.850841075539,50.0383845478762,87854.8306409421,0.0,1.0
2020-07-02,57.23,57.77,57.07,57.24,30892,51.1100615326602,51.5923161758131,50.9671712680224,51.1189921742001,34591.0199867447,0.0,1.0
2020-07-06,58.08,58.18,57.78,58.03,12649,51.869166063549,51.9584724789476,51.6012468173529,51.8245128558496,14163.5961353209,0.0,1.0
2020-07-07,57.94,58.66,57.9,58.28,14260,51.7441370819908,52.3871432728613,51.7084145158313,52.0477788943463,15967.4978962508,0.0,1.0
2020-07-08,58.4,58.68,57.85,58.3,329296,52.1549465928247,52.405004555941,51.663761308132,52.065640177426,368726.029960995,0.0,1.0
2020-07-09,57.12,57.63,56.51,56.85,34790,51.0118244757217,51.4672871942549,50.4670553417898,50.7706971541453,38955.768009156,0.0,1.0
2020-07-10,57.35,57.35,56.98,57.1,30741,51.2172292311386,51.2172292311386,50.8867954941636,50.993963192642,34421.9391885446,0.0,1.0
2020-07-13,56.32,57.66,56.29,57.43,56144,50.2973731525323,51.4940791188745,50.2705812279127,51.2886743634576,62866.7041996566,0.0,1.0
2020-07-14,57.52,57.59,56.57,56.57,186253,51.3690501373164,51.4315646280955,50.520639191029,50.520639191029,208555.006007742,0.0,1.0
2020-07-15,58.32,58.6,58.03,58.31,34414,52.0835014605058,52.3335594236221,51.8245128558496,52.0745708189659,38534.7456242338,0.0,1.0
2020-07-16,57.18,57.32,56.86,56.97,21671,51.0654083249609,51.190437306519,50.7796277956852,50.8778648526237,24265.8938926824,0.0,1.0
2020-07-17,57.82,57.9,57.44,57.59,14745,51.6369693835124,51.7084145158313,51.2976050049975,51.4315646280955,16510.571983185,0.0,1.0
2020-07-20,58.01,58.02,57.5,57.65,47490,51.8066515727699,51.8155822143098,51.3511888542367,51.4851484773347,53176.4709041339,0.0,1.0
2020-07-21,59.11,59.32,58.9,59.21,25331,52.7890221421553,52.9765656144925,52.6014786698181,52.878328557554,28364.143703361,0.0,1.0
2020-07-22,59.62,59.74,59.37,59.42,34369,53.2444848606885,53.3516525591669,53.0212188221918,53.0658720298912,38484.3573068894,0.0,1.0
2020-07-23,58.29,58.95,58.22,58.88,36704,52.0567095358862,52.6461318775174,51.9941950451071,52.5836173867383,41098.9511068715,0.0,1.0
2020-07-24,58.36,58.4992,57.98,58.18,21482,52.1192240266652,52.2435385569002,51.7798596481503,51.9584724789476,24054.2629598359,0.0,1.0
2020-07-27,58.8,58.99,58.66,58.66,17660,52.5121722544194,52.6818544436769,52.3871432728613,52.3871432728613,19774.6152067173,0.0,1.0
2020-07-28,58.15,58.73,58.13,58.46,17938,51.931680554328,52.4496577636403,51.9138192712483,52.2085304420639,20085.9030338672,0.0,1.0
2020-07-29,59.27,59.339,58.68,58.94,32739,52.9319124067932,52.9935338334182,52.405004555941,52.6372012359775,36659.1804786363,0.0,1.0
2020-07-30,58.83,58.9489,58.2,58.53,17974,52.538964179039,52.645149506948,51.9763337620274,52.271044932843,20126.2136877427,0.0,1.0
2020-07-31,58.74,59.06,58.1151,59.05,11518,52.4585884051802,52.7443689344559,51.9005126153539,52.7354382929161,12897.1697593981,0.0,1.0
2020-08-03,59.49,59.59,58.36,58.7,65184,53.1283865206702,53.2176929360689,52.1192240266652,52.4228658390207,72989.1572839559,0.0,1.0
2020-08-04,59.11,59.225,58.78,58.83,12652,52.7890221421553,52.8917245198638,52.4943109713397,52.538964179039,14166.9553564772,0.0,1.0
2020-08-05,59.4456,59.9704,59.34,59.81,30915,53.0887344722332,53.5574145402455,52.9944268975722,53.414167049946,34616.7740156096,0.0,1.0
2020-08-06,59.75,59.81,59.31,59.51,23773,53.3605832007068,53.414167049946,52.9676349729526,53.14624780375,26619.588182859,0.0,1.0
2020-08-07,58.74,58.88,58.222,58.47,214117,52.4585884051802,52.5836173867383,51.9959811734151,52.2174610836038,239755.4521074,0.0,1.0
2020-08-10,58.82,58.82,58.28,58.59,172300,52.5300335374991,52.5300335374991,52.0477788943463,52.3246287820822,192931.268409818,0.0,1.0
2020-08-11,58.02,58.74,57.76,58.61,47088,51.8155822143098,52.4585884051802,51.5833855342732,52.3424900651619,52726.3352691905,0.0,1.0
2020-08-12,57.88,58.18,57.5299,57.59,25295,51.6905532327516,51.9584724789476,51.3778914724409,51.4315646280955,28323.8330494855,0.0,1.0
2020-08-13,57.36,57.68,57.1096,57.47,241478,51.2261598726785,51.5119404019543,51.0025366085202,51.3243969296171,270392.668793187,0.0,1.0
2020-08-14,56.79,57.36,56.63,56.9,66531,50.7171133049061,51.2261598726785,50.5742230402682,50.8153503618446,74497.4475831318,0.0,1.0
2020-08-17,58.27,58.44,58.0,58.0,24156,52.0388482528064,52.1906691589842,51.79772093123,51.79772093123,27048.4487504792,0.0,1.0
2020-08-18,59.85,59.85,59.3201,59.59,29838,53.4498896161055,53.4498896161055,52.9766549209079,53.2176929360689,33410.8136205,0.0,1.0
2020-08-19,57.91,59.19,57.91,59.05,33818,51.7173451573712,52.8604672744742,51.7173451573712,52.7354382929161,37867.3803545167,0.0,1.0
2020-08-20,58.055,58.1,57.605,57.9,23480,51.8468394596993,51.8870273466287,51.4449605904053,51.7084145158313,26291.5042499276,0.0,1.0
2020-08-21,58.74,58.74,58.235,58.28,22257,52.4585884051802,52.4585884051802,52.0075910074169,52.0477788943463,24922.0617585451,0.0,1.0
2020-08-24,59.3,59.51,59.1601,59.47,11254,52.9587043314128,53.14624780375,52.83376465627,53.1105252375905,12601.5582976442,0.0,1.0
2020-08-25,59.54,59.57,58.94,59.38,21662,53.1730397283696,53.1998316529892,52.6372012359775,53.0301494637317,24255.8162292135,0.0,1.0
2020-08-26,60.79,60.85,59.7,59.7,23028,54.289369920853,54.3429537700922,53.3159299930075,53.3159299930075,25785.3815957127,0.0,1.0
2020-08-27,60.667,60.92,60.24,60.89,22741,54.1795230299126,54.4054682608713,53.7981846361603,54.3786763362517,25464.0161050939,0.0,1.0
2020-08-28,61.065,61.11,60.83,60.83,16396,54.5349625631993,54.5751504501287,54.3250924870124,54.3250924870124,18359.2633595321,0.0,1.0
2020-08-31,60.61,60.91,60.46,60.46,19739,54.1286183731354,54.3965376193314,53.9946587500374,53.9946587500374,22102.555468029,0.0,1.0
2020-09-01,59.99,60.15,59.85,60.02,17876,53.5749185976636,53.7178088623015,53.4498896161055,53.6017105222832,20016.4791299705,0.0,1.0
2020-09-02,60.885,60.96,59.88,60.19,24160,54.3742110154817,54.4411908270307,53.4766815407251,53.7535314284609,27052.927712021,0.0,1.0
2020-09-03,59.1,60.79,58.79,60.78,43910,52.7800915006154,54.289369920853,52.5032416128795,54.2804392793131,49167.8003242897,0.0,1.0
2020-09-04,59.39,59.64,58.03,59.61,38404,53.0390801052716,53.2623461437682,51.8245128558496,53.2355542191486,43002.5097621048,0.0,1.0
2020-09-08,57.49,58.95,57.31,58.25,344277,51.3422582126968,52.6461318775174,51.1815066649792,52.0209869697267,385500.860675142,0.0,1.0
2020-09-09,59.02,59.24,57.49,57.5,46622,52.7086463682965,52.9051204821736,51.3422582126968,51.3511888542367,52204.5362495795,0.0,1.0
2020-09-10,58.29,59.52,57.94,59.52,47787,52.0567095358862,53.1551784452898,51.7441370819908,53.1551784452898,53509.033798607,0.0,1.0
2020-09-11,58.25,58.61,57.93,58.42,12161,52.0209869697267,52.3424900651619,51.7352064404509,52.1728078759044,13617.1628272304,0.0,1.0
2020-09-14,59.27,59.32,59.01,59.06,20176,52.9319124067932,52.9765656144925,52.6997157267566,52.7443689344559,22591.8820164625,0.0,1.0
2020-09-15,59.43,59.49,59.2223,59.49,14006,53.074802671431,53.1283865206702,52.889313246648,53.1283865206702,15683.0838383512,0.0,1.0
2020-09-16,59.2024,59.92,59.17,59.6,31497,52.8715412699837,53.5124041068845,52.8426059913945,53.2266235776088,35268.4629199306,0.0,1.0
2020-09-17,59.62,59.63,58.855,58.87,20180,53.2444848606885,53.2534155022284,52.5612907828887,52.5746867451985,22596.3609780043,0.0,1.0
2020-09-18,58.53,59.18,57.76,59.18,19538,52.271044932843,52.8515366329344,51.5833855342732,52.8515366329344,21877.4876505573,0.0,1.0
2020-09-21,56.94,56.97,56.1,56.79,11541,50.8510729280041,50.8778648526237,50.1008990386552,50.7171133049061,12922.923788263,0.0,1.0
2020-09-22,58.125,58.2,57.2101,57.92,7987,51.9093539504784,51.9763337620274,51.0922895559959,51.7262757989111,8943.36645844003,0.0,1.0
2020-09-23,56.27,57.84,56.27,57.7,9095,50.252719944833,51.6548306665921,50.252719944833,51.529801685034,10184.038805498,0.0,1.0
2020-09-24,56.98,57.47,56.39,56.87,31421,50.8867954941636,51.3243969296171,50.3598876433114,50.788558437225,35183.3626506378,0.0,1.0
2020-09-25,57.67,57.675,57.4,57.51,5051,51.5030097604144,51.5074750811843,51.261882438838,51.3601194957765,5655.80868681365,0.0,1.0
2020-09-28,58.05,58.32,57.8601,58.12,4686,51.8423741389294,52.0835014605058,51.6727812560873,51.9048886297084,5247.10344613121,0.0,1.0
2020-09-29,57.14,57.539,57.1,57.45,5444,51.0296857588014,51.3860183562421,50.993963192642,51.3065356465373,6095.86665828817,0.0,1.0
2020-09-30,57.54,58.28,57.39,57.56,11283,51.3869114203961,52.0477788943463,51.2529517972981,51.4047727034759,12634.0307688217,0.0,1.0
2020-10-01,58.3,58.72,57.75,57.98,36847,52.065640177426,52.4407271221005,51.5744548927333,51.7798596481503,41259.0739819883,0.0,1.0
2020-10-02,58.3634,58.76,57.78,58.02,19886,52.1222604447888,52.4764496882599,51.6012468173529,51.8155822143098,22267.1573046874,0.0,1.0
2020-10-05,59.41,59.41,58.86,58.86,4946,53.0569413883513,53.0569413883513,52.5657561036586,52.5657561036586,5538.23594634336,0.0,1.0
2020-10-06,58.3817,59.5732,58.22,59.4,5054,52.1386035188068,53.2026894582819,51.9941950451071,53.0480107468114,5659.16790796994,0.0,1.0
2020-10-07,59.79,59.8,59.01,59.23,306349,53.3963057668663,53.4052364084061,52.6997157267566,52.8961898406337,343031.347336502,0.0,1.0
2020-10-08,60.385,60.42,60.0,60.24,15201,53.9276789384884,53.9589361838779,53.5838492392035,53.7981846361603,17021.1735989416,0.0,1.0
2020-10-09,61.37,61.51,60.96,60.96,23092,54.8073471301653,54.9323761117234,54.4411908270307,54.4411908270307,25857.0449803803,0.0,1.0
2020-10-12,62.1,62.3499,61.545,61.77,7331,55.4592839625756,55.6824606946569,54.963633357113,55.16457279176,8208.81676559708,0.0,1.0
2020-10-13,61.83,62.48,61.07,61.93,183484,55.2181566409992,55.7986483410905,54.5394278839693,55.3074630563978,205454.444880482,0.0,1.0
2020-10-14,62.05,62.47,61.75,62.19,139234,55.4146307548762,55.7897176995507,55.1467115086802,55.5396597364344,155905.932825146,0.0,1.0
2020-10-15,61.49,61.66,60.87,60.94,35611,54.9145148286437,55.0663357348214,54.3608150531719,54.423329543951,39875.0748655951,0.0,1.0
2020-10-16,61.4,61.88,61.33,61.52,16400,54.8341390547849,55.2628098486985,54.7716245640058,54.9413067532633,18363.7423210738,0.0,1.0
2020-10-19,60.4262,61.7,60.34,61.47,32287,53.9644731816326,55.1020583009809,53.887491051559,54.896653545564,36153.0578244214,0.0,1.0
2020-10-20,61.255,61.6473,60.79,60.79,10679,54.7046447524568,55.0549938200658,54.289369920853,54.289369920853,11957.7075760212,0.0,1.0
2020-10-21,61.2909,61.9,61.22,61.22,9205,54.7367057555849,55.2806711317782,54.6733875070673,54.6733875070673,10307.2102478954,0.0,1.0
2020-10-22,61.9879,62.38,61.32,61.87,22565,55.3591714709137,55.7093419256919,54.7626939224659,55.2538792071586,25266.941797258,0.0,1.0
2020-10-23,62.0891,62.34,61.34,62.09,23832,55.4495495632971,55.6736193595324,54.7805552055457,55.4503533210357,26685.6528655995,0.0,1.0
2020-10-26,61.3087,61.78,60.985,61.62,12654,54.7526022975259,55.1735034332998,54.4635174308804,55.030613168662,14169.1948372481,0.0,1.0
2020-10-27,61.2015,61.39,61.094,61.22,6107,54.6568658202185,54.825208413245,54.5608614236649,54.6733875070673,6838.25453382914,0.0,1.0
2020-10-28,60.17,60.59,59.8926,60.4,12680,53.7356701453812,54.1107570900556,53.4879341490653,53.9410749007982,14198.3080872693,0.0,1.0
2020-10-29,60.48,60.839,59.46,59.73,14999,54.0125200331171,54.3331300643983,53.1015945960506,53.342721917627,16794.9860410845,0.0,1.0
2020-10-30,59.37,59.84,58.91,59.8,33801,53.0212188221918,53.4409589745656,52.6104093113579,53.4052364084061,37848.3447679644,0.0,1.0
2020-11-02,59.7753,60.11,59.58,60.05,15259,53.3831777238027,53.682086296142,53.208762294529,53.6285024469028,17086.1185412967,0.0,1.0
2020-11-03,60.285,60.58,59.9027,60.03,16344,53.8383725230897,54.1018264485158,53.4969540970206,53.6106411638231,18301.0368594897,0.0,1.0
2020-11-04,60.855,61.03,60.21,60.21,7323,54.3474190908621,54.5037053178098,53.7713927115407,53.7713927115407,8199.85884251364,0.0,1.0
2020-11-05,62.37,62.59,62.0687,62.12,20174,55.700411284152,55.8968853980291,55.4313310545558,55.4771452456553,22589.6425356917,0.0,1.0
2020-11-06,62.73,63.11,62.68,62.96,35395,56.0219143795872,56.3612787581022,55.9772611718879,56.2273191350042,39633.210942342,0.0,1.0
2020-11-09,65.12,65.88,64.86,65.88,19530,58.1563377076155,58.8350664646454,57.9241410275789,58.8350664646454,21868.5297274739,0.0,1.0
2020-11-10,64.2,64.54,63.895,64.05,14254,57.3347186859477,57.6383604983032,57.0623341189818,57.2007590628497,15960.7794539382,0.0,1.0
2020-11-11,65.24,65.24,64.8,64.93,10628,58.2635054060939,58.2635054060939,57.8705571783397,57.986655518358,11900.6008163642,0.0,1.0
2020-11-12,64.5101,65.15,64.21,64.91,26080,57.611657880099,58.1831296322351,57.3436493274876,57.9687942352783,29202.8292520491,0.0,1.0
2020-11-13,65.01,65.24,64.68,64.68,35518,58.058100650677,58.2635054060939,57.7633894798613,57.7633894798613,39770.93900975,0.0,1.0
2020-11-16,65.815,66.0,65.49,66.0,19858,58.7770172946363,58.9422341631238,58.4867714445906,58.9422341631238,22235.8045738953,0.0,1.0
2020-11-17,65.58,65.72,65.25,65.27,14217,58.5671472184494,58.6921762000075,58.2724360476338,58.2902973307135,15919.3490596772,0.0,1.0
2020-11-18,64.73,65.32,64.56,64.91,13576,57.8080426875607,58.3349505384128,57.6562217813829,57.9687942352783,15201.5954726157,0.0,1.0
2020-11-19,64.95,64.95,64.22,64.34,5161,58.0045168014378,58.0045168014378,57.3525799690274,57.4597476675059,5778.98012921109,0.0,1.0
2020-11-20,64.61,64.61,64.2301,64.34,17430,57.7008749890823,57.7008749890823,57.3615999169827,57.4597476675059,19517.0749180681,0.0,1.0
2020-11-23,64.34,64.57,63.5938,64.4,38249,57.4597476675059,57.6651524229228,56.793343195801,57.5133315167451,42828.9500023629,0.0,1.0
2020-11-24,65.77,65.78,64.867,64.91,15227,58.7368294077069,58.7457600492467,57.9303924766569,57.9687942352783,17050.2868489629,0.0,1.0
2020-11-25,65.99,66.0,65.382,65.56,12918,58.9333035215839,58.9422341631238,58.39032051596,58.5492859353697,14464.8062990019,0.0,1.0
2020-11-27,66.09,66.32,65.9,65.93,7320,59.0226099369826,59.2280146923996,58.8529277477251,58.8797196723447,8196.49962135734,0.0,1.0
2020-11-30,66.43,66.72,66.21,66.61,26150,59.3262517493381,59.5852403539943,59.129777635461,59.4870032970557,29281.2110790293,0.0,1.0
2020-12-01,67.0533,67.18,66.7,66.7,40283,59.882898636518,59.9960498648282,59.5673790709145,59.5673790709145,45106.5019463303,0.0,1.0
2020-12-02,67.11,67.1997,66.6242,66.68,81485,59.9335353740491,60.0136432286617,59.4996848080423,59.5495177878348,91242.0453068719,0.0,1.0
2020-12-03,66.24,66.89,66.12,66.47,39535,59.1565695600806,59.737061260172,59.0494018616022,59.3619743154976,44268.9361380277,0.0,1.0
2020-12-04,66.05,66.56,66.01,66.12,29778,58.9868873708231,59.4423500893564,58.9511648046637,59.0494018616022,33343.6291973742,0.0,1.0
2020-12-07,65.99,66.19,65.8,65.99,61267,58.9333035215839,59.1119163523813,58.7636213323265,58.9333035215839,68603.1341942214,0.0,1.0
2020-12-08,66.9,66.9799,66.5,66.7,93794,59.7459919017119,59.8173477276154,59.3887662401172,59.5673790709145,105024.929711146,0.0,1.0
2020-12-09,66.49,67.475,66.28,67.46,12245,59.3798355985773,60.2595037902542,59.1922921262401,60.2461078279444,13711.2210196066,0.0,1.0
2020-12-10,67.49,67.5,66.81,66.81,11857,60.272899752564,60.2818303941039,59.6656161278531,59.6656161278531,13276.7617500593,0.0,1.0
2020-12-11,67.79,67.82,67.24,67.29,77069,60.5408189987601,60.5676109233796,60.0496337140673,60.0942869217667,86297.2717648072,0.0,1.0
2020-12-14,66.08,67.04,66.08,67.04,21618,59.6951961987614,60.5624387585497,59.6951961987614,60.5624387585497,23930.1908857725,0.763122,1.0
2020-12-15,66.31,66.68,65.9401,66.12,18101,59.902973062044,60.2372227986291,59.5688136632256,59.7313313054192,20037.0240181038,0.0,1.0
2020-12-16,66.67,67.09,66.23,67.09,17285,60.2281890219646,60.607607641872,59.8307028487283,60.607607641872,19133.747315227,0.0,1.0
2020-12-17,67.2,67.41,67.05,67.05,25385,60.7069791851811,60.8966884951348,60.5714725352142,60.5714725352142,28100.0969393716,0.0,1.0
2020-12-18,65.49,66.63,65.1825,66.63,40932,59.1622033755582,60.1920539153068,58.884414743126,60.1920539153068,45309.9534340105,0.0,1.0
2020-12-21,64.93,65.048,63.807,65.0,27544,58.6563118823483,58.762910446989,57.6418187629293,58.7195483189996,30490.0165490664,0.0,1.0
2020-12-22,65.62,65.89,65.3,65.5,16508,59.2796424721962,59.5235544421366,58.9905616189334,59.1712371522226,18273.6419253553,0.0,1.0
2020-12-23,66.85,67.23,66.65,66.69,21490,60.3907970019249,60.7340805151745,60.2101214686357,60.2462565752935,23788.5004225761,0.0,1.0
2020-12-24,67.19,67.24,67.08,67.15,6266,60.6979454085166,60.7431142918389,60.5985738652075,60.6618103018588,6936.19095615924,0.0,1.0
2020-12-28,67.49,67.63,67.24,67.24,48892,60.9689587084505,61.0954315817529,60.7431142918389,60.7431142918389,54121.329114034,0.0,1.0
2020-12-29,68.93,69.085,68.65,68.89,15526,62.2698225481329,62.4098460864321,62.016876801528,62.2336874414751,17186.6104030208,0.0,1.0
2020-12-30,68.96,69.315,68.66,68.66,19905,62.2969238781263,62.6176229497147,62.0259105781925,62.0259105781925,22033.9739837775,0.0,1.0
2020-12-31,68.07,68.37,67.84,68.37,8211,61.4929177549892,61.7639310549231,61.2851408917066,61.7639310549231,9089.22182269766,0.0,1.0
2021-01-04,67.92,68.85,67.82,68.85,30847,61.3574111050223,62.1975523348172,61.2670733383777,62.1975523348172,34146.2946735787,0.0,1.0
2021-01-05,69.62,69.885,69.04,69.04,19366,62.8931531379808,63.132548219589,62.369194091442,62.369194091442,21437.3242989115,0.0,1.0
2021-01-06,71.31,71.5694,70.24,70.26,40614,64.4198613942747,64.6541975609509,63.4532472911774,63.4713148445063,44957.9411895071,0.0,1.0
2021-01-07,71.695,71.72,70.92,70.97,44834,64.7676617958565,64.7902462375177,64.0675441043607,64.1127129876831,49629.298648012,0.0,1.0
2021-01-08,70.05,70.91,69.39,70.76,342366,63.2816055345526,64.0585103276963,62.6853762746981,63.9230036777294,378984.352520972,0.0,1.0
2021-01-11,68.42,68.8777,67.8,68.36,33068,61.8090999382454,62.2225758961778,61.2490057850488,61.7548972782586,36604.8456013842,0.0,1.0
2021-01-12,68.34,68.41,67.62,67.84,34735,61.7368297249297,61.8000661615809,61.0863978050885,61.2851408917066,38450.1424931681,0.0,1.0
2021-01-13,68.19,68.268,67.817,68.1,13829,61.6013230749628,61.6717865329456,61.2643632053783,61.5200190849826,15308.1048089253,0.0,1.0
2021-01-14,67.21,67.99,67.03,67.99,465134,60.7160129618455,61.4206475416735,60.5534049818852,61.4206475416735,514883.21803418,0.0,1.0
2021-01-15,66.45,67.21,66.23,66.83,59822,60.0294459353465,60.7160129618455,59.8307028487283,60.372729448596,66220.3663229106,0.0,1.0
2021-01-19,65.47,65.71,65.13,65.71,55875,59.1441358222292,59.3609464621763,58.8369874156376,59.3609464621763,61851.2080554417,0.0,1.0
2021-01-20,67.09,67.31,66.55,66.55,31103,60.607607641872,60.8063507284902,60.1197837019911,60.1197837019911,34429.6755999714,0.0,1.0
2021-01-21,67.935,68.11,67.5453,67.84,47914,61.370961770019,61.5290528616471,61.0189154934049,61.2851408917066,53038.7254186744,0.0,1.0
2021-01-22,68.85,69.0,68.34,68.34,30637,62.1975523348172,62.3330589847841,61.7368297249297,61.7368297249297,33913.8337573972,0.0,1.0
2021-01-25,69.25,69.38,68.45,68.92,44480,62.5589034013957,62.6763424980337,61.8362012682388,62.2607887714685,49237.4359607346,0.0,1.0
2021-01-26,70.13,70.2413,69.67,69.85,57759,63.3538757478683,63.4544216821437,62.9383220213031,63.1009300012634,63936.714560613,0.0,1.0
2021-01-27,68.85,70.2,68.502,69.16,76030,62.1975523348172,63.4171121845195,61.883176906894,62.4775994114155,84161.9212251495,0.0,1.0
2021-01-28,68.54,68.6799,67.99,67.99,7336,61.9175052582189,62.0438877937547,61.4206475416735,61.4206475416735,8120.6346719413,0.0,1.0
2021-01-29,67.7,68.52,67.4302,68.15,23768,61.1586680184042,61.89943770489,60.914936723997,61.5651879683049,26310.1478847738,0.0,1.0
2021-02-01,67.7,68.23,67.56,67.83,21120,61.1586680184042,61.6374581816206,61.0321951451017,61.2761071150422,23378.9264273991,0.0,1.0
2021-02-02,67.63,67.79,67.305,67.53,75069,61.0954315817529,61.2399720083843,60.8018338401579,61.0050938151083,83098.1357944331,0.0,1.0
2021-02-03,67.94,69.31,67.815,68.03,12791,61.3754786583512,62.6131060613825,61.2625564500455,61.4567826483314,14159.0837089424,0.0,1.0
2021-02-04,67.52,67.65,67.48,67.65,18651,60.9960600384438,61.1134991350819,60.959924931786,61.1134991350819,20645.8502271507,0.0,1.0
2021-02-05,67.78,67.86,67.46,67.71,18827,61.2309382317198,61.3032084450355,60.9418573784571,61.1677017950686,20840.6746140456,0.0,1.0
2021-02-08,68.0,68.2269,67.82,67.82,12685,61.429681318338,61.6346577108546,61.2670733383777,61.2670733383777,14041.7462941079,0.0,1.0
2021-02-09,67.3685,67.89,67.131,67.89,15655,60.8591983219773,61.3303097750289,60.6446461261963,61.3303097750289,17329.4078229609,0.0,1.0
2021-02-10,66.0,66.89,66.0,66.89,49860,59.6229259854457,60.4269321085828,59.6229259854457,60.4269321085828,55192.8632419565,0.0,1.0
2021-02-11,66.345,66.46,66.11,66.31,31893,59.9345912803696,60.0384797120109,59.7222975287548,59.902973062044,35304.1714275114,0.0,1.0
2021-02-12,65.62,66.3,65.07,66.3,31268,59.2796424721962,59.8939392853795,58.7827847556508,59.8939392853795,34612.3234626854,0.0,1.0
2021-02-16,65.32,65.38,65.0,65.16,133116,59.0086291722623,59.0628318322491,58.7195483189996,58.8640887456309,147353.653897238,0.0,1.0
2021-02-17,65.19,65.19,64.76,65.0,68966,58.8911900756243,58.8911900756243,58.5027376790525,58.7195483189996,76342.3787875005,0.0,1.0
2021-02-18,64.85,64.97,64.4083,64.95,133344,58.5840416690326,58.6924469890062,58.1850197537634,58.6743794356773,147606.040034807,0.0,1.0
2021-02-19,64.99,65.65,64.89,65.24,69465,58.7105145423351,59.3067438021896,58.6201767756905,58.9363589589466,76894.7502026175,0.0,1.0
2021-02-22,64.86,65.21,64.8283,65.0,16727,58.5930754456971,58.9092576289532,58.5644383736708,58.7195483189996,18516.0654522304,0.0,1.0
2021-02-23,64.75,64.78,64.03,64.56,20302,58.493703902388,58.5208052323814,57.8432719825468,58.3220621457633,22473.4358110349,0.0,1.0
2021-02-24,65.2999,65.2999,64.62,64.69,21174,58.9904712811667,58.9904712811667,58.37626480575,58.4395012424012,23438.7020915601,0.0,1.0
2021-02-25,63.1,64.73,62.91,64.01,46501,57.0031307527519,58.4756363490591,56.8314889961271,57.8252044292179,51474.5955397958,0.0,1.0
2021-02-26,62.53,63.41,62.35,63.2,156515,56.4882054828776,57.2831778293502,56.3255975029173,57.0934685193965,173255.334743578,0.0,1.0
2021-03-01,64.0,64.0,63.56,63.56,28992,57.8161706525534,57.8161706525534,57.4186844793171,57.4186844793171,32092.8899139752,0.0,1.0
2021-03-02,64.07,64.29,63.69,63.73,27157,57.8794070892046,58.0781501758228,57.5361235759551,57.5722586826129,30061.6242892462,0.0,1.0
2021-03-03,63.51,63.79,63.41,63.58,12908,57.3735155959948,57.6264613425997,57.2831778293502,57.436752032646,14288.5976479578,0.0,1.0
2021-03-04,62.22,63.37,62.08,62.93,16029,56.2081584062793,57.2470427226923,56.0816855329768,56.849556549456,17743.4096451127,0.0,1.0
2021-03-05,62.85,63.03,61.705,62.37,368770,56.7772863361403,56.9398943161006,55.7429189080595,56.3436650562462,408212.438382197,0.0,1.0
2021-03-08,61.36,61.92,61.36,61.46,68281,55.4312536131356,55.9371451063454,55.4312536131356,55.5215913797802,75584.1134180512,0.0,1.0
2021-03-09,62.1,62.51,61.805,61.82,44737,56.0997530863057,56.4701379295486,55.8332566747041,55.8468073397008,49521.923843871,0.0,1.0
2021-03-10,62.87,63.58,62.542,63.58,25777,56.7953538894693,57.436752032646,56.4990460148749,57.436752032646,28534.0239829104,0.0,1.0
2021-03-11,63.51,63.5473,62.9454,63.14,18664,57.3735155959948,57.4072115829532,56.8634685655193,57.0392658594097,20660.240664819,0.0,1.0
2021-03-12,63.8,63.92,63.3101,63.34,19649,57.6354951192642,57.7439004392377,57.1929304004722,57.219941392699,21750.5930573847,0.0,1.0
2021-03-15,65.11,65.12,64.02,64.71,22836,58.8189198623086,58.8279536389731,57.8342382058823,58.4575687957302,25278.4641996253,0.0,1.0
2021-03-16,65.27,65.505,65.16,65.35,20326,58.96346028894,59.1757540405549,58.8640887456309,59.0357305022557,22500.0027728842,0.0,1.0
2021-03-17,65.44,65.68,64.6401,65.01,18049,59.1170344922359,59.3338451321829,58.3944226968456,58.728582095664,19979.4622674303,0.0,1.0
2021-03-18,63.92,64.54,63.9,64.43,19566,57.7439004392377,58.3039945924343,57.7258328859088,58.2046230491253,21658.7156476559,0.0,1.0
2021-03-19,64.12,64.12,63.625,64.03,7359,57.924575972527,57.924575972527,57.4774040276361,57.8432719825468,8146.09467704688,0.0,1.0
2021-03-22,63.11,63.56,63.11,63.31,18770,57.0121645294163,57.4186844793171,57.0121645294163,57.1928400627056,20777.5780796535,0.0,1.0
2021-03-23,61.74,62.39,61.74,62.12,11590,55.7745371263851,56.3617326095751,55.7745371263851,56.1178206396347,12829.6286597328,0.0,1.0
2021-03-24,61.55,62.07,61.48,61.48,13640,55.6028953697603,56.0726517563123,55.5396589331091,55.5396589331091,15098.889984362,0.0,1.0
2021-03-25,61.7083,61.75,61.3,61.44,14677,55.7459000543588,55.7835709030496,55.3770509531488,55.5035238264513,16246.8041276012,0.0,1.0
2021-03-26,61.88,61.88,61.28,61.44,14905,55.9010099996876,55.9010099996876,55.3589833998199,55.5035238264513,16499.1902651697,0.0,1.0
2021-03-29,62.18,62.2199,61.66,61.73,10883,56.1720232996214,56.2080680685126,55.7022669130694,55.7655033497207,12047.0102419216,0.0,1.0
2021-03-30,61.93,62.4,61.5804,61.82,17267,55.9461788830099,56.3707663862396,55.6303580508203,55.8468073397008,19113.82209384,0.0,1.0
2021-03-31,62.26,62.7,62.22,62.29,9104,56.2442935129371,56.6417796861734,56.2081584062793,56.2713948429305,10077.734194841,0.0,1.0
2021-04-01,62.35,62.61,62.27,62.31,108474,56.3255975029173,56.5604756961933,56.2533272896016,56.2894623962594,120076.025818451,0.0,1.0
2021-04-05,63.24,63.24,62.75,62.89,13907,57.1296036260543,57.1296036260543,56.6869485694957,56.8134214427982,15394.4474349356,0.0,1.0
2021-04-06,61.88,62.76,61.77,62.08,25806,55.9010099996876,56.6959823461602,55.8016384563785,56.0816855329768,28566.1257284783,0.0,1.0
2021-04-07,62.3984,62.615,62.3009,62.47,5948,56.3693209819733,56.5649925845255,56.2812416594948,56.4340028228908,6584.17871165578,0.0,1.0
2021-04-08,63.13,63.26,62.8,63.19,83367,57.0302320827453,57.1476711793833,56.732117452818,57.084434742732,92283.6628538345,0.0,1.0
2021-04-09,63.09,63.23,62.832,63.23,6068,56.9940969760874,57.1205698493899,56.7610255381443,57.1205698493899,6717.01352090237,0.0,1.0
2021-04-12,62.28,62.7,62.2,62.45,4956,56.262361066266,56.6417796861734,56.1900908529503,56.4159352695619,5486.07762188401,0.0,1.0
2021-04-13,63.41,63.81,63.0697,63.55,9257,57.2831778293502,57.6445288959286,56.9757584094586,57.4096507026526,10247.0985766304,0.0,1.0
2021-04-14,63.99,64.49,63.9427,64.21,157770,57.807136875889,58.258825709112,57.764407112266,58.0058799625071,174644.565456949,0.0,1.0
2021-04-15,64.091,64.17,63.88,64.05,77452,57.8983780202,57.9697448558493,57.7077653325799,57.8613395358757,85736.0137147215,0.0,1.0
2021-04-16,64.49,64.66,64.24,64.38,23350,58.258825709112,58.4123999124079,58.0329812925005,58.1594541658029,25847.4399658982,0.0,1.0
2021-04-19,64.4769,64.8463,64.36,64.37,97402,58.2469914616816,58.5806991716668,58.141386612474,58.1504203891385,107819.800751966,0.0,1.0
2021-04-20,63.69,64.59,63.58,64.27,18039,57.5361235759551,58.3491634757566,57.436752032646,58.0600826224939,19968.3926999931,0.0,1.0
2021-04-21,64.12,64.24,62.97,63.69,7247,57.924575972527,58.0329812925005,56.8856916561139,57.5361235759551,8022.11552175007,0.0,1.0
2021-04-22,63.93,64.2583,63.61,64.09,16975,57.7529342159022,58.0495131037965,57.4638533626394,57.8974746425336,18790.5907246733,0.0,1.0
2021-04-23,64.54,64.78,63.7,64.43,14431,58.3039945924343,58.5208052323814,57.5451573526196,58.2046230491253,15974.4927686457,0.0,1.0
2021-04-26,64.97,65.01,64.71,64.71,12917,58.6924469890062,58.728582095664,58.4575687957302,58.4575687957302,14298.5602586513,0.0,1.0
2021-04-27,64.8,65.04,64.72,65.02,3866,58.5388727857103,58.7556834256574,58.4666025723946,58.7376158723285,4279.49477122752,0.0,1.0
2021-04-28,65.09,65.41,64.715,64.8,10091,58.8008523089797,59.0899331622425,58.4620856840624,58.5388727857103,11170.3005008942,0.0,1.0
2021-04-29,65.3497,65.4776,65.112,65.24,16602,59.0354594889558,59.1510014924942,58.8207266176415,58.9363589589466,18377.6958592652,0.0,1.0
2021-04-30,64.57,65.51,64.54,65.02,12395,58.3310959224277,59.1802709288871,58.3039945924343,58.7376158723285,13720.7288384286,0.0,1.0
2021-05-03,65.48,65.58,64.92,64.92,13644,59.1531695988937,59.2435073655383,58.6472781056839,58.6472781056839,15103.3178113368,0.0,1.0
2021-05-04,65.0,65.58,64.9167,65.23,9995,58.7195483189996,59.2435073655383,58.6442969593846,58.9273251822822,11064.0326534969,0.0,1.0
2021-05-05,65.55,65.77,65.34,65.44,11013,59.2164060355449,59.4151491221631,59.0266967255913,59.1170344922359,12190.9146186054,0.0,1.0
2021-05-06,64.96,65.09,64.56,64.85,13456,58.6834132123417,58.8008523089797,58.3220621457633,58.5840416690326,14895.2099435172,0.0,1.0
2021-05-07,65.69,65.69,64.9694,65.09,72659,59.3428789088474,59.3428789088474,58.6919049624063,58.8008523089797,80430.3700420641,0.0,1.0
2021-05-10,64.82,65.14,64.66,65.08,18066,58.5569403390392,58.846021192302,58.4123999124079,58.7918185323152,19998.2805320735,0.0,1.0
2021-05-11,64.24,64.55,63.9977,64.12,28165,58.0329812925005,58.3130283690988,57.8140928839206,57.924575972527,31177.4366869175,0.0,1.0
2021-05-12,63.44,64.27,63.38,64.09,33751,57.3102791593436,58.0600826224939,57.2560764993568,57.8974746425336,37360.897057346,0.0,1.0
2021-05-13,63.2,63.27,62.61,62.66,24245,57.0934685193965,57.1567049560477,56.5604756961933,56.6056445795156,26838.166251529,0.0,1.0
2021-05-14,62.93,63.105,62.67,63.03,18338,56.849556549456,57.0076476410841,56.61467835618,56.9398943161006,20299.3727663658,0.0,1.0
2021-05-17,62.74,62.79,62.2305,62.53,15981,56.6779147928313,56.7230836761536,56.2176438717769,56.4882054828776,17690.2757214141,0.0,1.0
2021-05-18,62.72,62.98,62.59,62.98,36198,56.6598472395023,56.8947254327783,56.5424081428643,56.8947254327783,40069.6202092327,0.0,1.0
2021-05-19,61.94,62.1273,61.55,61.86,31328,55.9552126596743,56.1244152965997,55.6028953697603,55.8829424463587,34678.7408673088,0.0,1.0
2021-05-20,62.74,62.89,62.49,62.49,10801,56.6779147928313,56.8134214427982,56.4520703762197,56.4520703762197,11956.2397889365,0.0,1.0
2021-05-21,62.65,63.1406,62.65,63.1396,5604,56.5966108028511,57.0398078860096,56.5966108028511,57.0389045083431,6203.38559181557,0.0,1.0
2021-05-24,62.73,63.0,62.63,62.83,15502,56.6688810161668,56.9127929861073,56.5785432495222,56.7592187828114,17160.0434411715,0.0,1.0
2021-05-25,62.4,62.7139,62.39,62.61,5015,56.3707663862396,56.654336635737,56.3617326095751,56.5604756961933,5551.38806976357,0.0,1.0
2021-05-26,62.53,62.66,62.42,62.51,6881,56.4882054828776,56.6056445795156,56.3888339395685,56.4701379295486,7616.96935354799,0.0,1.0
2021-05-27,62.1,62.29,62.0,62.03,16233,56.0997530863057,56.2713948429305,56.0094153196611,56.0365166496545,17969.2288208319,0.0,1.0
2021-05-28,61.625,61.75,61.1,61.41,23899,55.6706486947438,55.7835709030496,55.1963754198596,55.4764224964579,26455.1592182013,0.0,1.0
2021-06-01,62.73,62.9864,62.12,62.12,18674,56.6688810161668,56.9005070498436,56.1178206396347,56.1178206396347,20671.3102322562,0.0,1.0
2021-06-02,62.5,62.67,62.4335,62.67,6705,56.4611041528842,56.61467835618,56.4010295380655,56.61467835618,7422.144966653,0.0,1.0
2021-06-03,61.54,62.09,61.5,61.8,14778,55.5938615930959,56.0907193096413,55.557726486438,55.8287397863719,16358.6067587171,0.0,1.0
2021-06-04,62.64,62.97,62.53,62.53,13605,56.5875770261867,56.8856916561139,56.4882054828776,56.4882054828776,15060.1464983317,0.0,1.0
2021-06-07,62.85,62.89,62.6401,62.88,27305,56.7772863361403,56.8134214427982,56.5876673639533,56.8043876661337,30225.453887317,0.0,1.0
2021-06-08,62.913,63.08,62.68,63.01,49623,56.8341991291264,56.985063199423,56.6237121328445,56.9218267627717,54930.5144936946,0.0,1.0
2021-06-09,62.8,63.11,62.77,63.08,18749,56.732117452818,57.0121645294163,56.7050161228247,56.985063199423,20754.3319880354,0.0,1.0
2021-06-10,62.06,62.38,61.9687,62.13,7496,56.5709964324967,56.8626934814558,56.4877716182156,56.6348051619565,8223.32625084838,0.561646,1.0
2021-06-11,62.06,62.1999,61.8501,61.96,7722,56.5709964324967,56.6985227360885,56.3796613994451,56.479841104697,8471.25471038569,0.0,1.0
2021-06-14,61.74,61.81,61.6,61.75,8607,56.2792993835376,56.3431081129974,56.1516819246181,56.2884149163176,9442.12500547653,0.0,1.0
2021-06-15,61.89,62.4999,61.79,62.25,29513,56.4160323752372,56.9719887194876,56.3248770474375,56.7441915553161,32376.6045412604,0.0,1.0
2021-06-16,61.44,62.33,61.35,62.05,8245,56.0058334001385,56.8171158175559,55.9237936051188,56.5618808997167,9045.00065878401,0.0,1.0
2021-06-17,61.0,61.5,60.6,61.01,24515,55.6047499578198,56.0605265968184,55.240128646621,55.6138654905998,26893.6556883068,0.0,1.0
2021-06-18,59.91,60.6,59.77,60.15,11814,54.611156884803,55.240128646621,54.4835394258835,54.8299296715223,12960.295668026,0.0,1.0
2021-06-21,60.75,60.98,60.36,60.41,7151,55.3768616383206,55.5865188922599,55.0213558599017,55.0669335238016,7844.85139005025,0.0,1.0
2021-06-22,60.55,60.55,60.3,60.3,16145,55.1945509827212,55.1945509827212,54.9666626632219,54.9666626632219,17711.5264567699,0.0,1.0
2021-06-23,60.89,61.18,60.68,61.09,18456,55.5044790972402,55.7688295478593,55.3130529088608,55.6867897528396,20246.7595098262,0.0,1.0
2021-06-24,61.72,61.72,61.38,61.38,3594,56.2610683179777,56.2610683179777,55.9511402034587,55.9511402034587,3942.72072379256,0.0,1.0
2021-06-25,61.72,61.8,61.62,61.78,4704,56.2610683179777,56.3339925802175,56.169912990178,56.3157615146575,5160.42244983868,0.0,1.0
2021-06-28,61.14,61.45,61.132,61.33,13182,55.7323674167394,56.0149489329185,55.7250749905154,55.9055625395589,14461.0307682342,0.0,1.0
2021-06-29,61.2,61.46,61.2,61.36,13203,55.7870606134192,56.0240644656985,55.7870606134192,55.9329091378988,14484.0683684567,0.0,1.0
2021-06-30,60.72,60.96,60.25,60.62,14530,55.3495150399807,55.5682878267,54.921084999322,55.2583597121809,15939.8252968019,0.0,1.0
2021-07-01,60.82,61.199,60.78,61.07,8840,55.4406703677804,55.7861490601412,55.4042082366605,55.6685586872796,9697.73266508799,0.0,1.0
2021-07-02,61.64,61.69,61.0,61.36,11943,56.1881440557379,56.2337217196378,55.6047499578198,55.9329091378988,13101.812355107,0.0,1.0
2021-07-06,61.5,61.99,61.233,61.99,13166,56.0605265968184,56.5071877030369,55.8171418715931,56.5071877030369,14443.4783109218,0.0,1.0
2021-07-07,61.945,62.168,61.733,62.0,10239,56.466167805527,56.6694441865204,56.2729185105917,56.5163032358169,11232.4756513389,0.0,1.0
2021-07-08,61.05,61.25,60.77,61.14,298746,55.6503276217197,55.8326382773191,55.3950927038805,55.7323674167394,327732.900765201,0.0,1.0
2021-07-09,61.98,62.0999,61.59,61.61,11475,56.4980721702569,56.6073674082888,56.1425663918381,56.160797457398,12588.40297872,0.0,1.0
2021-07-12,61.85,62.0499,61.64,61.64,8578,56.3795702441173,56.5617897443889,56.1881440557379,56.1881440557379,9410.31117659784,0.0,1.0
2021-07-13,61.52,61.77,61.45,61.5,6364,56.0787576623783,56.3066459818776,56.0149489329185,56.0605265968184,6981.48989599774,0.0,1.0
2021-07-14,61.94,62.1499,61.92,62.1,17672,56.461610039137,56.6529450721886,56.4433789735771,56.6074585636166,19386.6891015198,0.0,1.0
2021-07-15,61.2003,61.3,60.92,61.3,15894,55.7873340794026,55.8782159412189,55.5318256955801,55.8782159412189,17436.172282682,0.0,1.0
2021-07-16,61.44,61.725,61.36,61.68,7241,56.0058334001385,56.2656260843677,55.9329091378988,56.2246061868578,7943.58396243238,0.0,1.0
2021-07-19,60.39,60.825,60.25,60.7,12909,55.0487024582416,55.4452281341703,54.921084999322,55.3312839744207,14161.5419653418,0.0,1.0
2021-07-20,60.93,60.9999,60.49,60.49,6682,55.54094122836,55.604658802492,55.1398577860413,55.1398577860413,7330.34498508123,0.0,1.0
2021-07-21,61.595,61.75,61.1501,61.23,14920,56.1471241582281,56.2884149163176,55.7415741048472,55.8144072117591,16367.666443791,0.0,1.0
2021-07-22,61.48,61.53,61.08,61.53,18339,56.0422955312584,56.0878731951583,55.6776742200596,56.0878731951583,20118.4071657295,0.0,1.0
2021-07-23,61.86,61.86,61.64,61.67,5628,56.3886857768973,56.3886857768973,56.1881440557379,56.2154906540779,6174.07685962842,0.0,1.0
2021-07-26,61.39,61.5873,61.33,61.33,2802,55.9602557362387,56.1401051979875,55.9055625395589,55.9055625395589,3073.87408682993,0.0,1.0
2021-07-27,60.3,60.59,60.18,60.59,5989,54.9666626632219,55.231013113841,54.8572762698623,55.231013113841,6570.10417773892,0.0,1.0
2021-07-28,60.55,60.6,60.32,60.41,4548,55.1945509827212,55.240128646621,54.9848937287818,55.0669335238016,4989.28599104301,0.0,1.0
2021-07-29,61.47,61.728,61.32,61.32,13846,56.0331799984784,56.2683607442017,55.8964470067789,55.8964470067789,15189.4577466978,0.0,1.0
2021-07-30,60.44,60.92,60.4,60.91,8007,55.0942801221415,55.5318256955801,55.0578179910216,55.5227101628001,8783.9078562624,0.0,1.0
2021-08-02,60.61,60.9,60.61,60.73,1856,55.249244179401,55.5135946300201,55.249244179401,55.3586305727606,2036.08504823567,0.0,1.0
2021-08-03,61.67,61.795,61.44,61.44,8113,56.2154906540779,56.3294348138275,56.0058334001385,56.0058334001385,8900.19288595689,0.0,1.0
2021-08-04,62.06,62.37,62.06,62.23,7478,56.5709964324967,56.8535779486758,56.5709964324967,56.7259604897562,8203.57973637195,0.0,1.0
2021-08-05,62.03,62.23,61.99,61.99,7875,56.5436498341568,56.7259604897562,56.5071877030369,56.5071877030369,8639.10008343529,0.0,1.0
2021-08-06,61.81,62.01,61.58,62.01,4844,56.3431081129974,56.5254187685968,56.1334508590581,56.5254187685968,5314.00645132198,0.0,1.0
2021-08-09,61.13,61.51,61.0,61.42,6624,55.7232518839594,56.0696421295983,55.6047499578198,55.9876023345786,7266.71732732386,0.0,1.0
2021-08-10,61.47,61.5099,61.36,61.36,3319,56.0331799984784,56.0695509742705,55.9329091378988,55.9329091378988,3641.0378637361,0.0,1.0
2021-08-11,61.69,61.78,61.55,61.68,4650,56.2337217196378,56.3157615146575,56.1061042607182,56.2246061868578,5101.18290640941,0.0,1.0
2021-08-12,60.97,61.1,60.85,61.06,17146,55.5774033594799,55.6959052856195,55.4680169661203,55.6594431544997,18809.6520673754,0.0,1.0
2021-08-13,61.62,61.62,61.1935,61.41,10349,56.169912990178,56.169912990178,55.7811355171123,55.9784868017986,11353.1487953615,0.0,1.0
2021-08-16,61.12,61.35,61.03,61.17,2689,55.7141363511795,55.9237936051188,55.6320965561597,55.7597140150793,2949.90985706127,0.0,1.0
2021-08-17,60.29,60.31,59.81,59.99,43346,54.9575471304419,54.9757781960019,54.5200015570033,54.6840811470428,47551.8009163919,0.0,1.0
2021-08-18,59.99,60.4,59.722,60.08,9897,54.6840811470428,55.0578179910216,54.4397848685396,54.7661209420625,10857.2918762869,0.0,1.0
2021-08-19,60.97,61.08,60.67,60.67,9794,55.5774033594799,55.6776742200596,55.3039373760808,55.3039373760808,10744.2979323384,0.0,1.0
2021-08-20,61.215,61.215,60.8,60.8,21060,55.8007339125892,55.8007339125892,55.4224393022204,55.4224393022204,23103.4219374155,0.0,1.0
2021-08-23,61.56,61.948,61.326,61.6,63221,56.1152197934982,56.468902465361,55.9019163264469,56.1516819246181,69355.2439841095,0.0,1.0
2021-08-24,61.97,62.15,61.7301,61.92,16833,56.488956637477,56.6530362275164,56.2702750060855,56.4433789735771,18466.2821212021,0.0,1.0
2021-08-25,62.68,62.94,62.06,62.52,30038,57.1361594648549,57.3731633171341,56.5709964324967,56.9903109403753,32952.5445468228,0.0,1.0
2021-08-26,62.13,62.1494,61.72,62.12,35862,56.6348051619565,56.6524892955496,56.2610683179777,56.6256896291765,39341.6390085278,0.0,1.0
2021-08-27,62.84,63.06,62.11,62.34,35846,57.2820079893344,57.4825497104937,56.6165740963966,56.8262313503359,39324.0865512154,0.0,1.0
2021-08-30,63.0563,63.13,62.79,63.05,8804,57.4791769633652,57.5463584399535,57.2364303254345,57.4734341777138,9658.23963613515,0.0,1.0
2021-08-31,63.45,63.47,63.03,63.33,12364,57.8380554889126,57.8562865544725,57.4552031121538,57.7286690955529,13563.6613881389,0.0,1.0
2021-09-01,63.58,63.8888,63.55,63.55,20525,57.9565574150522,58.2380450672977,57.9292108167123,57.9292108167123,22516.5116460329,0.0,1.0
2021-09-02,64.42,64.54,63.98,63.98,13065,58.7222621685697,58.8316485619294,58.321178726251,58.321178726251,14332.6784241374,0.0,1.0
2021-09-03,64.77,64.77,64.487,64.59,17767,59.0413058158687,59.0413058158687,58.7833362381955,58.8772262258292,19490.906816812,0.0,1.0
2021-09-07,64.49,64.8,64.35,64.8,15085,58.7860708980295,59.0686524142086,58.6584534391099,59.0686524142086,16548.676159825,0.0,1.0
2021-09-08,63.675,64.11,63.61,64.01,21057,58.0431549764619,58.4396806523906,57.9839040133921,58.3485253245909,23100.1308516695,0.0,1.0
2021-09-09,63.655,63.895,63.605,63.67,9259,58.024923910902,58.2436966976213,57.9793462470021,58.0385972100719,10157.3876409559,0.0,1.0
2021-09-10,63.37,63.81,63.37,63.67,9607,57.7651312266728,58.1662146689915,57.7651312266728,58.0385972100719,10539.1535875001,0.0,1.0
2021-09-13,63.95,64.49,63.7521,64.05,8580,58.2938321279111,58.7860708980295,58.1134357341955,58.3849874557108,9412.50523376189,0.0,1.0
2021-09-14,63.23,63.74,63.23,63.74,13750,57.6375137677532,58.1024059395317,57.6375137677532,58.1024059395317,15084.1430028235,0.0,1.0
2021-09-15,63.3,63.61,63.0,63.1,61486,57.701322497213,57.9839040133921,57.4278565138139,57.5190118416136,67451.8993942988,0.0,1.0
2021-09-16,63.28,63.28,62.77,62.77,33743,57.6830914316531,57.6830914316531,57.2181992598746,57.2181992598746,37017.03544322,0.0,1.0
2021-09-17,63.31,63.48,62.95,63.371,11596,57.710438029993,57.8654020872525,57.3822788499141,57.7660427799508,12721.1434371449,0.0,1.0
2021-09-20,62.95,62.95,62.35,62.92,29219,57.3822788499141,57.3822788499141,56.8353468831158,57.3549322515742,32054.0781381455,0.0,1.0
2021-09-21,63.26,63.44,62.823,62.9,4919,57.6648603660932,57.8289399561326,57.2665115836084,57.3367011860142,5396.28359497374,0.0,1.0
2021-09-22,63.419,63.78,62.99,63.31,5535,57.8097973372947,58.1388680706516,57.418740981034,57.710438029993,6072.05320150023,0.0,1.0
2021-09-23,64.39,64.459,64.09,64.11,6415,58.6949155702298,58.7578127464116,58.4214495868307,58.4396806523906,7037.43835368094,0.0,1.0
2021-09-24,63.46,63.46,63.21,63.3,4899,57.8471710216926,57.8471710216926,57.6192827021933,57.701322497213,5374.34302333327,0.0,1.0
2021-09-27,62.96,62.98,62.1,62.1,11191,57.391394382694,57.409625448254,56.6074585636166,56.6074585636166,12276.8468614253,0.0,1.0
2021-09-28,61.82,62.22,61.58,62.19,15285,56.3522236457774,56.7168449569762,56.1334508590581,56.6894983586363,16768.0818762297,0.0,1.0
2021-09-29,61.4,61.7,61.3,61.7,18513,55.9693712690187,56.2428372524178,55.8782159412189,56.2428372524178,20309.2901390016,0.0,1.0
2021-09-30,61.75,62.33,61.2902,61.95,16065,56.2884149163176,56.8171158175559,55.8692827190946,56.470725571917,17623.764170208,0.0,1.0
2021-10-01,62.66,62.81,62.152,62.47,18968,57.1179283992949,57.2546613909945,56.6548593340724,56.9447332764755,20808.4381438223,0.0,1.0
2021-10-04,62.76,63.22,62.63,63.22,11559,57.2090837270946,57.6283982349733,57.090581800955,57.6283982349733,12680.55337961,0.0,1.0
2021-10-05,62.74,63.15,62.6,62.61,7007,57.1908526615347,57.5645895055135,57.0632352026151,57.0723507353951,7686.87927423887,0.0,1.0
2021-10-06,62.31,62.31,61.51,61.63,16359,56.798884751996,56.798884751996,56.0696421295983,56.179028522958,17946.2905733229,0.0,1.0
2021-10-07,62.05,62.14,61.462,61.71,7539,56.5618808997167,56.6439206947365,56.0258875722545,56.2519527851977,8270.49847987539,0.0,1.0
2021-10-08,61.82,62.0,61.73,61.98,1834,56.3522236457774,56.5163032358169,56.2701838507577,56.4980721702569,2011.95041943115,0.0,1.0
2021-10-11,61.45,61.72,61.23,61.53,12367,56.0149489329185,56.2610683179777,55.8144072117591,56.0878731951583,13566.952473885,0.0,1.0
2021-10-12,61.51,61.81,61.43,61.55,5870,56.0696421295983,56.3431081129974,55.9967178673586,56.1061042607182,6439.55777647812,0.0,1.0
2021-10-13,62.13,62.13,61.48,61.48,6384,56.6348051619565,56.6348051619565,56.0422955312584,56.0422955312584,7003.43046763821,0.0,1.0
2021-10-14,62.77,62.79,62.4201,62.66,5586,57.2181992598746,57.2364303254345,56.8992467679034,57.1179283992949,6128.00165918344,0.0,1.0
2021-10-15,63.08,63.08,62.73,62.97,7173,57.5007807760537,57.5007807760537,57.1817371287547,57.400509915474,7868.98601885478,0.0,1.0
2021-10-18,62.55,62.65,62.39,62.47,2817,57.0176575387152,57.108812866515,56.8718090142357,56.9447332764755,3090.32951556029,0.0,1.0
2021-10-19,63.64,63.84,63.46,63.59,4519,58.011250611732,58.1935612673314,57.8471710216926,57.9656729478322,4957.47216216433,0.0,1.0
2021-10-20,64.49,65.01,64.1,64.1,22114,58.7860708980295,59.260078602588,58.4305651196107,58.4305651196107,24259.6900628683,0.0,1.0
2021-10-21,63.79,64.53,63.69,63.98,7855,58.1479836034316,58.8225330291494,58.0568282756319,58.321178726251,8617.15951179482,0.0,1.0
2021-10-22,63.87,64.145,63.8,63.8,3766,58.2209078656714,58.4715850171205,58.1570991362116,58.1570991362116,4131.40963990061,0.0,1.0
2021-10-25,64.24,64.2589,63.98,64.17,3575,58.5581825785303,58.5754109354844,58.321178726251,58.4943738490705,3921.87718073411,0.0,1.0
2021-10-26,63.85,64.01,63.73,64.01,3618,58.2026768001114,58.3485253245909,58.0932904067518,58.3485253245909,3969.04940976113,0.0,1.0
2021-10-27,63.66,63.8099,63.48,63.6,3490,58.029481677292,58.1661235136637,57.8654020872525,57.9747884806122,3828.62975126212,0.0,1.0
2021-10-28,63.58,63.74,63.5,63.5,10711,57.9565574150522,58.1024059395317,57.8836331528125,57.8836331528125,11750.273142054,0.0,1.0
2021-10-29,63.84,63.9471,63.67,63.75,10794,58.1935612673314,58.2911886234049,58.0385972100719,58.1115214723117,11841.326514362,0.0,1.0
2021-11-01,63.7501,64.4,63.5626,63.8,15894,58.1116126276395,58.7040311030098,57.9406963880151,58.1570991362116,17436.172282682,0.0,1.0
2021-11-02,63.1897,63.4099,63.01,63.24,9698,57.60077817065,57.8015022024649,57.4369720465939,57.6466293005332,10638.9831884642,0.0,1.0
2021-11-03,63.62,63.621,63.22,63.36,6413,57.9930195461721,57.9939310994501,57.6283982349733,57.7560156938929,7035.24429651689,0.0,1.0
2021-11-04,62.88,63.2,62.8,63.2,4768,57.3184701204543,57.6101671694133,57.2455458582145,57.6101671694133,5230.63227908819,0.0,1.0
2021-11-05,63.41,63.638,63.29,63.3113,11238,57.8015933577927,58.009427505176,57.6922069644331,57.7116230492544,12328.4072047804,0.0,1.0
2021-11-08,63.67,64.34,63.67,63.84,5157,58.0385972100719,58.64933790633,58.0385972100719,58.1935612673314,5657.37639749535,0.0,1.0
2021-11-09,63.49,63.609,63.33,63.33,6103,57.8745176200325,57.9829924601141,57.7286690955529,57.7286690955529,6695.1654360896,0.0,1.0
2021-11-10,62.49,63.15,62.23,63.13,7683,56.9629643420354,57.5645895055135,56.7259604897562,57.5463584399535,8428.47059568678,0.0,1.0
2021-11-11,62.11,62.39,62.11,62.21,6105,56.6165740963966,56.8718090142357,56.6165740963966,56.7077294241963,6697.35949325364,0.0,1.0
2021-11-12,61.53,61.63,61.01,61.63,8594,56.0878731951583,56.179028522958,55.6138654905998,56.179028522958,9427.86363391021,0.0,1.0
2021-11-15,62.0,62.15,61.8,62.01,6958,56.5163032358169,56.6530362275164,56.3339925802175,56.5254187685968,7633.12487371971,0.0,1.0
2021-11-16,61.22,62.06,61.2,61.26,9971,55.8052916789792,56.5709964324967,55.7870606134192,55.8417538100991,10938.4719913566,0.0,1.0
2021-11-17,60.78,61.09,60.74,61.01,8296,55.4042082366605,55.6867897528396,55.3677461055406,55.6138654905998,9100.9491164672,0.0,1.0
2021-11-18,61.07,61.07,60.68,60.87,7866,55.6685586872796,55.6685586872796,55.3130529088608,55.4862480316802,8629.22682619709,0.0,1.0
2021-11-19,60.17,60.41,60.0,60.4,17386,54.8481607370823,55.0669335238016,54.6931966798228,55.0578179910216,19072.9389270611,0.0,1.0
2021-11-22,59.2195,60.0,59.18,60.0,12242,53.9817293463461,54.6931966798228,53.9457229918652,54.6931966798228,13429.823901132,0.0,1.0
2021-11-23,59.73,59.73,59.35,59.5,5565,54.4470772947636,54.4470772947636,54.1006870491247,54.2374200408243,6104.96405896094,0.0,1.0
2021-11-24,59.56,59.56,59.1401,59.33,25905,54.2921132375041,54.2921132375041,53.9093520160731,54.0824559835648,28418.5254173195,0.0,1.0
2021-11-26,58.002,60.41,57.895,59.43,12296,52.8719132303847,55.0669335238016,52.774377029639,54.1736113113645,13489.0634445613,0.0,1.0
2021-11-29,58.24,58.81,57.935,58.12,11003,53.088862910548,53.6084482790063,52.8108391607589,52.9794765171883,12070.6054880049,0.0,1.0
2021-11-30,58.65,59.115,58.2,58.81,23722,53.4625997545268,53.8864720287954,53.0524007794281,53.6084482790063,26023.7120227621,0.0,1.0
2021-12-01,58.4883,59.57,58.38,59.31,62630,53.3152015894747,54.3012287702841,53.2164803694676,54.0642249180048,68706.9000921336,0.0,1.0
2021-12-02,59.08,59.08,58.5,58.5,6872,53.8545676640655,53.8545676640655,53.3258667628272,53.3258667628272,7538.78041566569,0.0,1.0
2021-12-03,58.05,58.9,57.86,58.9,15423,52.9156677877285,53.690488074026,52.7424726649091,53.690488074026,16919.4718205489,0.0,1.0
2021-12-06,58.1767,58.27,57.93,58.17,26412,53.0311615880508,53.1162095088879,52.8062813943689,53.0250541810882,28974.7189084054,0.0,1.0
2021-12-07,58.39,58.57,58.17,58.17,7838,53.2255959022475,53.389675492287,53.0250541810882,53.0250541810882,8598.51002590043,0.0,1.0
2021-12-08,59.0714,59.17,58.83,59.01,10952,53.8467283058747,53.9366074590852,53.6266793445662,53.7907589346057,12014.6570303217,0.0,1.0
2021-12-09,58.7,58.75,58.4018,58.58,40145,53.5081774184266,53.5537550823265,53.2363522309279,53.398791025067,44040.2124253346,0.0,1.0
2021-12-10,58.965,59.1,58.88,59.0,1795,53.7497390370958,53.8727987296254,53.6722570084661,53.7816434018257,1969.16630473224,0.0,1.0
2021-12-13,58.0,58.315,57.88,58.21,9696,53.6798693898906,53.9714066115771,53.5688075911529,53.8742275376816,10476.3295140563,0.888351,1.0
2021-12-14,57.67,57.8,57.4,57.65,17887,53.374449443362,53.4947663919945,53.1245603962021,53.3559391435723,19326.5373368322,0.0,1.0
2021-12-15,57.99,57.99,57.15,57.5,12090,53.6706142399958,53.6706142399958,52.8931816488319,53.2171118951502,13062.9975066977,0.0,1.0
2021-12-16,57.7,58.03,57.39,58.03,29049,53.4022148930464,53.7076348395751,53.1153052463073,53.7076348395751,31386.8498405345,0.0,1.0
2021-12-17,56.6335,57.45,56.54,56.98,13578,52.415153156765,53.1708361456762,52.3286175052486,52.7358441006202,14670.7510459836,0.0,1.0
2021-12-20,57.19,57.32,56.67,57.06,13104,52.9302022484111,53.0505191970437,52.4489344538811,52.8098852997786,14158.6037491949,0.0,1.0
2021-12-21,57.91,58.05,57.54,57.75,4972,53.5965730408374,53.7261451393647,53.2541324947294,53.4484906425204,5372.14421863531,0.0,1.0
2021-12-22,58.64,58.67,58.0,58.11,7528,54.2721989831584,54.2999644328428,53.6798693898906,53.7816760387335,8133.84989498928,0.0,1.0
2021-12-23,58.74,58.89,58.58,58.81,6763,54.3647504821065,54.5035777305286,54.2166680837895,54.4295365313702,7307.28305523545,0.0,1.0
2021-12-27,58.62,58.83,58.12,58.32,28097,54.2536886833688,54.4480468311598,53.7909311886283,53.9760341865245,30358.2333288408,0.0,1.0
2021-12-28,58.53,58.88,58.4,58.61,7283,54.1703923343155,54.4943225806338,54.050075385683,54.244433533474,7869.13241036223,0.0,1.0
2021-12-29,58.8482,58.95,58.57,58.57,13356,54.4648912039683,54.5591086298975,54.2074129338947,54.2074129338947,14430.8845905256,0.0,1.0
2021-12-30,59.15,59.28,58.32,59.05,6808,54.7442116277937,54.8645285764262,53.9760341865245,54.6516601288456,7355.90463404449,0.0,1.0
2021-12-31,58.88,59.06,58.82,58.85,5748,54.4943225806338,54.6609152787404,54.438791681265,54.4665571309494,6210.59633320914,0.0,1.0
2022-01-03,58.03,59.37,58.03,58.52,152415,53.7076348395751,54.9478249254794,53.7076348395751,54.1611371844207,164681.287426247,0.0,1.0
2022-01-04,59.26,59.57,59.19,59.21,8435,54.8460182766365,55.1329279233756,54.7812322273729,54.7997425271625,9113.84482787388,0.0,1.0
2022-01-05,59.16,59.88,59.16,59.42,8428,54.7534667776885,55.4198375701147,54.7534667776885,54.9941006749535,9106.28147117024,0.0,1.0
2022-01-06,58.1488,58.54,58.0,58.37,23462,53.8175860203254,54.1796474842103,53.6798693898906,54.0223099359986,25350.2107115088,0.0,1.0
2022-01-07,58.055,58.2199,57.85,57.85,3317,53.7307727143121,53.8833901360775,53.5410421414685,53.5410421414685,3583.95059799142,0.0,1.0
2022-01-10,57.51,57.51,57.0491,57.25,6546,53.226367045045,53.226367045045,52.7997971863933,52.98573314778,7072.81899742293,0.0,1.0
2022-01-11,57.76,57.8999,57.19,57.28,4171,53.4577457924152,53.5872253394436,52.9302022484111,53.0134985974644,4506.68011583426,0.0,1.0
2022-01-12,58.16,58.2,57.8,57.8,10884,53.8279517882076,53.8649723877868,53.4947663919945,53.4947663919945,11759.9391946152,0.0,1.0
2022-01-13,58.01,58.55,58.01,58.55,67300,53.6891245397855,54.1889026341051,53.6891245397855,54.1889026341051,72716.2723077547,0.0,1.0
2022-01-14,57.72,57.97,57.35,57.78,7366,53.420725192836,53.6521039402062,53.0782846467281,53.4762560922049,7958.8122112767,0.0,1.0
2022-01-18,56.86,57.208,56.75,57.08,9309,52.6247823018824,52.9468615182218,52.5229756530396,52.8283955995682,10058.1839362985,0.0,1.0
2022-01-19,56.7132,56.99,56.61,56.84,5548,52.4889167014267,52.745099250515,52.3934035545122,52.6062720020928,5994.50042739113,0.0,1.0
2022-01-20,55.97,56.5,55.97,56.25,15710,51.8010739612445,52.2915969056693,51.8010739612445,52.0602181582991,16974.3334020034,0.0,1.0
2022-01-21,54.78,55.2,54.62,55.2,12510,50.6997111237622,51.0884274193442,50.5516287254453,51.0884274193442,13516.7989089155,0.0,1.0
2022-01-24,53.71,54.61,52.73,54.61,23597,49.7094100850177,50.5423735755505,48.8024053953264,50.5423735755505,25496.075447936,0.0,1.0
2022-01-25,54.51,54.62,53.76,53.91,18985,50.4498220766024,50.5516287254453,49.7556858344917,49.8945130829139,20512.903859773,0.0,1.0
2022-01-26,53.645,54.5,53.32,54.23,32284,49.6492516107014,50.4405669267076,49.3484592391202,50.1906778795477,34882.2011171405,0.0,1.0
2022-01-27,52.94,53.5692,52.57,53.27,11781,48.9967635431174,49.5790975744988,48.6543229970095,49.3021834896461,12729.1293322089,0.0,1.0
2022-01-28,51.5,52.55,50.88,52.55,33260,47.664021958265,48.6358126972199,47.0902026647868,48.6358126972199,35936.7491375323,0.0,1.0
2022-01-31,51.9937,52.11,51.5,51.54,15968,48.1209487085717,48.2285861018483,47.664021958265,47.7010425578442,17253.0971205086,0.0,1.0
2022-02-01,53.18,53.18,52.5,52.64,11707,49.2188871405928,49.2188871405928,48.5895369477458,48.7191090462732,12649.1738470563,0.0,1.0
2022-02-02,53.92,53.96,53.66,53.8,6781,49.9037682328087,49.9407888323879,49.6631343355437,49.792706434071,7326.73168675907,0.0,1.0
2022-02-03,54.16,54.33,54.06,54.22,11708,50.1258918302841,50.2832293784958,50.033340331336,50.1814227296529,12650.2543265853,0.0,1.0
2022-02-04,53.77,53.79,53.51,53.6,63834,49.7649409843866,49.7834512841762,49.5243070871215,49.6076034361748,68971.3302599289,0.0,1.0
2022-02-07,53.97,54.2,53.75,54.04,9589,49.9500439822827,50.1629124298633,49.7464306845969,50.0148300315464,10360.7182044437,0.0,1.0
2022-02-08,54.43,54.43,54.0562,54.11,2144,50.3757808774439,50.3757808774439,50.029823374376,50.07961608081,2316.54811036889,0.0,1.0
2022-02-09,55.3047,55.58,54.97,55.13,22285,51.1853288387428,51.4401231153469,50.8755589717636,51.0236413700805,24078.4863057699,0.0,1.0
2022-02-10,54.8027,55.54,54.6,55.35,19760,50.7207203140235,51.4031025157677,50.5331184256557,51.2272546677663,21350.2754948177,0.0,1.0
2022-02-11,53.53,54.31,53.36,54.01,20256,49.5428173869111,50.2647190787062,49.3854798386994,49.987064581862,21886.1933412464,0.0,1.0
2022-02-14,52.31,52.36,51.871,52.36,8604,48.4136890997445,48.4599648492185,48.0073880193624,48.4599648492185,9296.44586829007,0.0,1.0
2022-02-15,53.09,53.09,52.62,52.67,10161,49.1355907915396,49.1355907915396,48.7005987464835,48.7468744959576,10978.7524950831,0.0,1.0
2022-02-16,54.03,54.03,53.39,53.39,5321,50.0055748816516,50.0055748816516,49.4132452883838,49.4132452883838,5749.23157428771,0.0,1.0
2022-02-17,54.22,54.47,53.66,54.33,6707,50.1814227296529,50.4128014770232,49.6631343355437,50.2832293784958,7246.77620160642,0.0,1.0
2022-02-18,53.57,53.96,53.45,53.95,7407,49.5798379864904,49.9407888323879,49.4687761877527,49.9315336824931,8003.11187196938,0.0,1.0
2022-02-22,54.69,54.9884,54.51,54.8,6606,50.616414774709,50.89258844757,50.4498220766024,50.7182214235519,7137.64776916832,0.0,1.0
2022-02-23,54.545,55.02,54.5,55.02,5088,50.4822151012342,50.9218347212376,50.4405669267076,50.9218347212376,5497.47984400976,0.0,1.0
2022-02-24,52.88,53.57,52.0,53.57,19088,48.9412326437486,49.5798379864904,48.1267794530054,49.5798379864904,20624.1932512693,0.0,1.0
2022-02-25,54.58,54.58,53.9,53.96,13112,50.5146081258661,50.5146081258661,49.8852579330191,49.9407888323879,14167.2475854276,0.0,1.0
2022-02-28,54.4,54.79,54.1275,54.17,10142,50.3480154277595,50.708966273657,50.095812593126,50.1351469801789,10958.2233840304,0.0,1.0
2022-03-01,54.85,55.38,54.3,55.09,12084,50.7644971730259,51.2550201174508,50.2554639288114,50.9866207705013,13056.5146295232,0.0,1.0
2022-03-02,55.22,55.36,54.85,54.85,6101,51.1069377191338,51.2365098176611,50.7644971730259,50.7644971730259,6592.00560697789,0.0,1.0
2022-03-03,54.96,55.5538,54.55,55.19,12124,50.8663038218688,51.4158746226225,50.4868426761816,51.0791722694494,13099.7338106868,0.0,1.0
2022-03-04,55.96,55.96,54.99,55.13,8589,51.7918188113497,51.7918188113497,50.8940692715532,51.0236413700805,9280.23867535372,0.0,1.0
2022-03-07,54.47,55.98,54.43,55.98,17187,50.4128014770232,51.8103291111393,50.3757808774439,51.8103291111393,18570.2016664693,0.0,1.0
2022-03-08,53.25,54.0501,53.13,53.77,10458,49.2836731898565,50.0241777329401,49.1726113911188,49.7649409843866,11299.6549152229,0.0,1.0
2022-03-09,54.21,54.97,53.89,54.4,13541,50.1721675797581,50.8755589717636,49.8760027831243,50.3480154277595,14630.7733034073,0.0,1.0
2022-03-10,54.81,54.888,53.92,54.4,14940,50.7274765734467,50.7996667426262,49.9037682328087,50.3480154277595,16142.3641646041,0.0,1.0
2022-03-11,53.88,54.89,53.88,54.55,6145,49.8667476332295,50.8015177726051,49.8667476332295,50.4868426761816,6639.54670625784,0.0,1.0
2022-03-14,53.15,54.05,53.15,53.69,9539,49.1911216909084,50.0240851814412,49.1911216909084,49.6908997852281,10306.6942279892,0.0,1.0
2022-03-15,53.8,53.89,53.565,53.7,6571,49.792706434071,49.8760027831243,49.575210411543,49.7001549351229,7099.83098565017,0.0,1.0
2022-03-16,55.14,55.34,53.9145,54.62,6825,51.0328965199754,51.2179995178715,49.8986779003665,50.5516287254453,7374.27278603902,0.0,1.0
2022-03-17,55.86,55.86,54.87,55.11,5984,51.6992673124016,51.6992673124016,50.7830074728155,51.0051310702909,6465.58950207436,0.0,1.0
2022-03-18,56.69,56.79,56.07,56.09,5791,52.4674447536707,52.5599962526188,51.8936254601926,51.9121357599822,6257.05695296,0.0,1.0
2022-03-21,56.31,56.87,55.98,56.7,37898,52.115749057668,52.6340374517773,51.8103291111393,52.4766999035655,40948.0131934516,0.0,1.0
2022-03-22,56.99,56.99,56.6,56.71,10323,52.745099250515,52.745099250515,52.3841484046174,52.4859550534603,11153.7901787957,0.0,1.0
2022-03-23,55.815,56.0971,54.93,55.64,5355,51.6576191378749,51.9187069164075,50.8385383721844,51.4956540147158,5785.96787827678,0.0,1.0
2022-03-24,55.7145,55.77,55.472,55.53,3859,51.5646048814321,51.6159709633483,51.340167496483,51.3938473658729,4169.57050275819,0.0,1.0
2022-03-25,55.65,55.75,55.235,55.7,7544,51.5049091646106,51.5974606635587,51.120820443976,51.5511849140846,8151.13756745471,0.0,1.0
2022-03-28,54.1528,54.48,54.0324,54.42,8198,50.1192281223598,50.422056626918,50.0077961176263,50.3665257275491,8857.77117947956,0.0,1.0
2022-03-29,55.03,55.03,54.42,54.42,10987,50.9310898711325,50.9310898711325,50.3665257275491,50.3665257275491,11871.2285861115,0.0,1.0
2022-03-30,55.65,55.93,55.43,55.64,6666,51.5049091646106,51.7640533616652,51.3012958669248,51.4956540147158,7202.47654091372,0.0,1.0
2022-03-31,55.005,55.5001,54.97,55.33,12311,50.9079519963954,51.3661744676874,50.8755589717636,51.2087443679767,13301.7834826266,0.0,1.0
2022-04-01,55.32,55.32,54.9901,55.32,2743,51.1994892180819,51.1994892180819,50.8941618230522,51.1994892180819,2963.75534829378,0.0,1.0
2022-04-04,55.46,55.7299,55.38,55.5,4546,51.3290613166092,51.5788578122701,51.2550201174508,51.3660819161885,4911.859939243,0.0,1.0
2022-04-05,55.77,56.3,55.3,55.3,6561,51.6159709633483,52.1064939077732,51.1809789182923,51.1809789182923,7089.02619035928,0.0,1.0
2022-04-06,55.25,55.25,55.0,55.23,3348,51.1347031688182,51.1347031688182,50.903324421448,51.1161928690286,3617.44546339321,0.0,1.0
2022-04-07,54.95,55.08,54.7001,55.08,4753,50.857048671974,50.9773656206065,50.6257624761027,50.9773656206065,5135.51920176461,0.0,1.0
2022-04-08,54.73,54.8,54.48,54.53,4394,50.6534353742882,50.7182214235519,50.422056626918,50.468332376392,4747.62705082132,0.0,1.0
2022-04-11,53.6,54.5,53.6,54.5,6865,49.6076034361748,50.4405669267076,49.6076034361748,50.4405669267076,7417.49196720263,0.0,1.0
2022-04-12,53.51,53.98,53.51,53.74,7509,49.5243070871215,49.9592991321775,49.5243070871215,49.7371755347021,8113.32078393657,0.0,1.0
2022-04-13,53.07,53.21,52.84,52.84,10254,49.1170804917499,49.2466525902773,48.9042120441693,48.9042120441693,11079.2370912885,0.0,1.0
2022-04-14,53.14,53.445,53.002,53.39,4893,49.1818665410136,49.4641486128053,49.0541454724652,49.4132452883838,5286.78633583721,0.0,1.0
2022-04-18,52.51,52.8799,52.47,52.68,8551,48.5987920976407,48.9411400922496,48.5617714980614,48.7561296458524,9239.1804532483,0.0,1.0
2022-04-19,52.59,52.66,52.28,52.28,3499,48.6728332967991,48.7376193460628,48.3859236500601,48.3859236500601,3780.5978722858,0.0,1.0
2022-04-20,53.49,53.64,53.37,53.47,5152,49.5057967873319,49.644624035754,49.3947349885942,49.4872864875423,5566.63053387151,0.0,1.0
2022-04-21,52.5,53.53,52.5,53.53,9727,48.5895369477458,49.5428173869111,48.5895369477458,49.5428173869111,10509.8243794581,0.0,1.0
2022-04-22,51.48,52.39,51.48,52.39,6386,47.6455116584753,48.4877302989029,47.6455116584753,48.4877302989029,6899.94227276854,0.0,1.0
2022-04-25,51.08,51.37,50.67,51.0,14812,47.275305662683,47.5437050096325,46.8958445169959,47.2012644635245,16004.0627848806,0.0,1.0
2022-04-26,50.62,50.945,50.51,50.92,107967,46.8495687675218,47.1503611391031,46.7477621186789,47.1272232643661,116656.133317257,0.0,1.0
2022-04-27,50.37,50.71,50.22,50.51,8150,46.6181900201516,46.9328651165751,46.4793627717295,46.7477621186789,8805.90816208323,0.0,1.0
2022-04-28,50.69,50.975,50.2,50.43,59178,46.9143548167855,47.1781265887875,46.4608524719398,46.6737209195204,63940.617572486,0.0,1.0
2022-04-29,49.96,50.87,49.91,50.87,3519,46.2387288744644,47.080947514892,46.1924531249904,47.080947514892,3802.2074628676,0.0,1.0
2022-05-02,49.55,50.08,49.18,50.05,8789,45.8592677287773,46.3497906732021,45.5168271826693,46.3220252235177,9496.33458117172,0.0,1.0
2022-05-03,49.33,49.5499,49.19,49.42,6324,45.6556544310915,45.8591751772783,45.5260823325642,45.7389507801448,6832.95254196495,0.0,1.0
2022-05-04,50.3784,50.3784,48.96,49.26,7473,46.6259643460632,46.6259643460632,45.3132138849836,45.5908683818278,8074.42352088933,0.0,1.0
2022-05-05,48.89,49.53,48.68,49.53,11371,45.2484278357199,45.8407574289877,45.0540696879289,45.8407574289877,12286.132725282,0.0,1.0
2022-05-06,48.54,48.905,48.21,48.78,13807,44.9244975894016,45.2623105605621,44.6190776428729,45.146621186877,14918.1808581452,0.0,1.0
2022-05-09,46.69,47.385,46.69,47.36,10170,43.212294858862,43.8555277765512,43.212294858862,43.8323899018142,10988.476810845,0.0,1.0
2022-05-10,46.43,47.05,46.21,47.05,26492,42.9716609615969,43.5454802550751,42.7680476639112,43.5454802550751,28624.0636846514,0.0,1.0
2022-05-11,46.49,47.3499,46.27,46.8,12023,43.0271918609658,43.8230422004204,42.82357856328,43.3141015077049,12990.6053782487,0.0,1.0
2022-05-12,45.84,46.0,45.5,45.87,11036,42.4256071178032,42.5736895161202,42.1109320213797,42.4533725674877,11924.1720830369,0.0,1.0
2022-05-13,46.28,46.5639,45.875,45.95,6551,42.8328337131748,43.0955874186884,42.4580001424351,42.5274137666461,7078.22139506838,0.0,1.0
2022-05-16,46.65,46.86,46.2,46.32,6166,43.1752742592827,43.3696324070737,42.7587925140163,42.8698543127541,6662.23677636874,0.0,1.0
2022-05-17,46.76,47.05,46.595,46.935,18570,43.2770809081256,43.5454802550751,43.1243709348613,43.4390460312848,20064.5048552007,0.0,1.0
2022-05-18,46.42,47.0,46.28,47.0,4012,42.9624058117021,43.499204505601,42.8328337131748,43.499204505601,4334.88387070895,0.0,1.0
2022-05-19,47.11,47.338,46.9,46.97,9683,43.6010111544439,43.8120285720456,43.406653006653,43.4714390559166,10462.2832801782,0.0,1.0
2022-05-20,47.43,47.75,47.188,47.75,4742,43.8971759510778,44.1933407477117,43.6732013236234,44.1933407477117,5123.63392694463,0.0,1.0
2022-05-23,48.27,48.4369,47.81,47.81,7447,44.6746085422418,44.8290769939861,44.2488716470805,44.2488716470805,8046.33105313298,0.0,1.0
2022-05-24,47.79,47.9191,47.6101,47.87,2870,44.2303613472909,44.3498453324329,44.0638612006833,44.3044025464494,3100.97624848821,0.0,1.0
2022-05-25,47.55,47.89,47.34,47.37,6576,44.0082377498155,44.322912846239,43.8138796020245,43.841645051709,7105.23338329563,0.0,1.0
2022-05-26,47.56,47.6,47.23,47.23,4897,44.0174928997103,44.0545134992896,43.7120729531816,43.7120729531816,5291.10825395357,0.0,1.0
2022-05-27,47.8788,47.9759,47.76,47.7701,2776,44.3125470783568,44.4024145838354,44.2025958976065,44.2119435990003,2999.41117275375,0.0,1.0
2022-05-31,48.35,48.54,47.97,48.29,8054,44.7486497414002,44.9244975894016,44.3969540453975,44.6931188420314,8702.1821272906,0.0,1.0
2022-06-01,48.41,48.87,48.18,48.87,5618,44.8041806407691,45.2299175359303,44.5913121931885,45.2299175359303,6070.13399442743,0.0,1.0
2022-06-02,49.23,49.33,48.73,48.73,2318,45.5631029321434,45.6556544310915,45.100345437403,45.100345437403,2504.55154843054,0.0,1.0
2022-06-03,48.92,48.955,48.76,48.76,3592,45.2761932854043,45.3085863100361,45.1281108870874,45.1281108870874,3881.08246849116,0.0,1.0
2022-06-06,48.62,49.21,48.5956,49.1,5390,44.9985387885601,45.5445926323538,44.9759562228167,45.4427859835109,5823.78466179492,0.0,1.0
2022-06-07,48.35,48.51,47.84,47.84,7522,44.7486497414002,44.8967321397172,44.276637096765,44.276637096765,8127.36701781474,0.0,1.0
2022-06-08,47.84,48.25,47.75,48.05,8179,44.276637096765,44.6560982424521,44.1933407477117,44.470995244556,8837.24206842684,0.0,1.0
2022-06-09,46.57,47.053,46.46,46.99,9295,43.6069529606764,44.0592217663454,43.5039517834019,44.0002301829973,9926.58556974502,0.54642,1.0
2022-06-10,45.689,46.04,45.58,46.02,3855,42.7820071681414,43.110674561081,42.6799423652057,43.0919470743038,4116.94323521969,0.0,1.0
2022-06-13,43.86,44.62,43.86,44.51,11176,41.0693785023678,41.7810229999008,41.0693785023678,41.6780218226263,11935.3975607822,0.0,1.0
2022-06-14,43.08,43.81,42.78,43.61,14261,40.3390065180575,41.0225597854248,40.0580942163998,40.8352849176529,15230.0200979165,0.0,1.0
2022-06-15,43.55,43.71,43.01,43.25,14379,40.7791024573214,40.9289223515389,40.2734603143374,40.4981901556636,15356.0380750257,0.0,1.0
2022-06-16,43.59,43.98,43.0,43.104,18166,40.8165574308758,41.1817434230309,40.2640965709488,40.3614795021902,19400.3607810638,0.0,1.0
2022-06-17,43.36,43.77,43.26,43.77,4730,40.6011913329381,40.9851048118704,40.5075538990522,40.9851048118704,5051.39857395309,0.0,1.0
2022-06-21,44.34,44.62,44.26,44.35,13190,41.5188381850202,41.7810229999008,41.4439282379115,41.5282019284088,14086.2467633068,0.0,1.0
2022-06-22,43.83,44.1616,43.72,43.72,5450,41.041287272202,41.3517890029677,40.9382860949275,40.9382860949275,5820.32182411085,0.0,1.0
2022-06-23,44.62,44.83,44.37,44.69,44730,41.7810229999008,41.9776616110613,41.546929415186,41.846569203621,47769.3569160511,0.0,1.0
2022-06-24,45.34,45.5,45.06,45.06,4453,42.4552125238795,42.605032418097,42.1930277089989,42.1930277089989,4755.57671243405,0.0,1.0
2022-06-27,45.36,45.58,45.28,45.44,3175,42.4739400106567,42.6799423652057,42.3990300635479,42.5488499577654,3390.73794340402,0.0,1.0
2022-06-28,45.06,45.77,45.031,45.77,4783,42.1930277089989,42.857853489589,42.165872853172,42.857853489589,5107.99986875636,0.0,1.0
2022-06-29,44.84,45.27,44.73,45.27,3043,41.9870253544499,42.3896663201593,41.8840241771753,42.3896663201593,3249.7686808751,0.0,1.0
2022-06-30,44.47,44.59,44.0971,44.35,10222,41.6405668490719,41.752931769735,41.2913928581113,41.5282019284088,10916.5742543231,0.0,1.0
2022-07-01,44.35,44.49,43.5,44.49,16316,41.5282019284088,41.6592943358491,40.7322837403784,41.6592943358491,17424.6552077418,0.0,1.0
2022-07-05,44.36,44.36,43.501,43.95,10690,41.5375656717974,41.5375656717974,40.7332201147173,41.1536521928651,11416.3743669257,0.0,1.0
2022-07-06,45.1,45.36,44.64,44.64,8747,42.2304826825533,42.4739400106567,41.799750486678,41.799750486678,9341.34954045826,0.0,1.0
2022-07-07,45.53,45.6099,45.42,45.5185,4011,42.6331236482628,42.7079399579376,42.5301224709882,42.6223553433659,4283.54327275387,0.0,1.0
2022-07-08,45.48,45.7576,45.11,45.43,7848,42.5863049313198,42.8462424477871,42.2398464259419,42.5394862143768,8381.26342671962,0.0,1.0
2022-07-11,44.59,44.93,44.53,44.67,13793,41.752931769735,42.0712990449472,41.6967493094035,41.8278417168438,14730.2199853139,0.0,1.0
2022-07-12,44.63,44.9118,44.571,44.69,3937,41.7903867432894,42.05425703198,41.7351406572967,41.846569203621,4204.51504982099,0.0,1.0
2022-07-13,45.05,45.29,44.54,44.54,3748,42.1836639656103,42.4083938069365,41.7061130527921,41.7061130527921,4002.67269665458,0.0,1.0
2022-07-14,44.97,45.13,44.46,44.76,9510,42.1087540185016,42.2585739127191,41.6312031056833,41.9121154073411,10156.1945958338,0.0,1.0
2022-07-15,45.22,45.42,45.19,45.35,1851,42.3428476032164,42.5301224709882,42.3147563730506,42.4645762672681,1976.77352228058,0.0,1.0
2022-07-18,45.2026,45.63,45.2026,45.63,5606,42.3265546897202,42.7267610821487,42.3265546897202,42.7267610821487,5986.92186164503,0.0,1.0
2022-07-19,45.92,46.1499,45.73,45.98,7794,42.9983096404179,43.2135821009216,42.8203985160346,43.0544921007494,8323.59418295778,0.0,1.0
2022-07-20,45.99,46.16,45.7101,46.16,2867,43.063855844138,43.2230394817441,42.8017646666913,43.2230394817441,3061.80966416987,0.0,1.0
2022-07-21,46.615,46.66,46.04,46.04,8799,43.6490898059251,43.6912266511737,43.110674561081,43.110674561081,9396.88288630299,0.0,1.0
2022-07-22,46.25,46.7,46.18,46.61,4212,43.3073131722414,43.7286816247281,43.2417669685213,43.6444079342308,4498.20101342292,0.0,1.0
2022-07-25,46.18,46.4199,46.0035,46.33,11942,43.2417669685213,43.4664031724136,43.0764968977126,43.3822231193502,12753.4464630333,0.0,1.0
2022-07-26,45.44,45.83,45.39,45.78,6124,42.5488499577654,42.9140359499205,42.5020312408225,42.8672172329776,6540.1194221752,0.0,1.0
2022-07-27,46.8,46.8,45.74,45.83,65023,43.822319058614,43.822319058614,42.8297622594232,42.9140359499205,69441.2451319559,0.0,1.0
2022-07-28,47.59,47.685,46.8469,47.27,80528,44.5620547863129,44.6510103485045,43.8662350151065,44.2624149978779,85999.7937343115,0.0,1.0
2022-07-29,48.1,48.1,47.2,47.23,91980,45.0396056991311,45.0396056991311,44.1968687941577,44.2249600243235,98229.9452076543,0.0,1.0
2022-08-01,48.49,48.71,48.065,48.37,29157,45.4047916912862,45.6107940458352,45.006832597271,45.2924267706231,31138.1877845138,0.0,1.0
2022-08-02,48.04,48.55,47.96,48.17,26378,44.9834232387995,45.4609741516178,44.9085132916908,45.1051519028512,28170.3576286965,0.0,1.0
2022-08-03,48.93,48.93,48.3001,48.63,28664,45.8167964003843,45.8167964003843,45.2269742043368,45.5358840987265,30611.6889479474,0.0,1.0
2022-08-04,49.24,49.478,48.9,48.9,24944,46.1070724454307,46.3299295380792,45.7887051702185,45.7887051702185,26638.9188221323,0.0,1.0
2022-08-05,48.63,48.79,48.2501,48.33,28971,45.5358840987265,45.685703992944,45.1801554873939,45.2549717970687,30939.549278223,0.0,1.0
2022-08-08,48.8,49.05,48.61,48.84,28786,45.6950677363326,45.9291613210474,45.5171566119493,45.732522709887,30741.9787208908,0.0,1.0
2022-08-09,48.87,48.98,48.6201,48.98,41868,45.7606139400527,45.8636151173272,45.5266139927718,45.8636151173272,44712.886996674,0.0,1.0
2022-08-10,49.97,50.105,49.525,49.81,51034,46.7906257127979,46.9170362485439,46.3739391320056,46.6408058185805,54501.7071507657,0.0,1.0
2022-08-11,49.76,50.27,49.76,50.19,24366,46.5939871016375,47.0715380144557,46.5939871016375,46.996628067347,26021.644324089,0.0,1.0
2022-08-12,50.21,50.21,49.78,49.96,11737,47.0153555541242,47.0153555541242,46.6127145884147,46.7812619694093,12534.5169265301,0.0,1.0
2022-08-15,49.85,49.95,49.47,49.62,87407,46.6782607921348,46.7718982260208,46.3224385433683,46.4628946941972,93346.214620194,0.0,1.0
2022-08-16,49.69,49.81,49.46,49.46,16983,46.5284408979173,46.6408058185805,46.3130747999797,46.3130747999797,18136.9771630963,0.0,1.0
2022-08-17,49.36,49.63,49.05,49.2316,29484,46.2194373660938,46.4722584375858,45.9291613210474,46.0992069009842,31487.4070939604,0.0,1.0
2022-08-18,49.21,49.31,49.01,49.05,45586,46.0789812152649,46.1726186491508,45.891706347493,45.9291613210474,48683.5212245719,0.0,1.0
2022-08-19,47.87,49.1299,47.77,48.4,325526,44.8242396011935,46.0039776307223,44.7306021673075,45.3205180007889,347645.152681744,0.0,1.0
2022-08-22,48.05,48.63,47.81,48.31,49585,44.9927869821881,45.5358840987265,44.7680571408619,45.2362443102915,52954.2491098232,0.0,1.0
2022-08-23,47.8,48.85,47.51,47.78,147976,44.7586933974733,45.7418864532755,44.4871448392041,44.7399659106961,158030.815090757,0.0,1.0
2022-08-24,47.36,47.9379,47.13,47.58,372927,44.3466886883752,44.887819418802,44.1313225904376,44.5526910429243,398267.001266089,0.0,1.0
2022-08-25,47.69,47.79,47.375,47.55,90719,44.6556922201988,44.7493296540847,44.3607343034581,44.5245998127585,96883.2615709196,0.0,1.0
2022-08-26,46.33,47.665,46.32,47.66,52837,43.3822231193502,44.6322828617273,43.3728593759616,44.627600990033,56427.2191230357,0.0,1.0
2022-08-29,46.63,46.94,46.535,46.69,89934,43.663135421008,43.9534114660543,43.5741798588163,43.7193178813395,96044.9216384559,0.0,1.0
2022-08-30,46.93,47.6502,46.82,47.57,28806,43.9440477226657,44.6184245215122,43.8410465453912,44.5433272995357,30763.3377000619,0.0,1.0
2022-08-31,46.66,47.2,46.66,47.2,20583,43.6912266511737,44.1968687941577,43.6912266511737,44.1968687941577,21981.5934138851,0.0,1.0
2022-09-01,46.35,46.65,46.24,46.65,28067,43.4009506061274,43.6818629077851,43.2979494288528,43.6818629077851,29974.1234196916,0.0,1.0
2022-09-02,46.87,47.45,46.75,47.33,38875,43.8878652623342,44.4309623788726,43.7755003416711,44.3185974582094,41516.5157637264,0.0,1.0
2022-09-06,46.01,46.87,46.01,46.87,21935,43.0825833309152,43.8878652623342,43.0825833309152,43.8878652623342,23425.460405848,0.0,1.0
2022-09-07,46.58,46.66,46.01,46.01,11050,43.616316704065,43.6912266511737,43.0825833309152,43.0825833309152,11800.8359920046,0.0,1.0
2022-09-08,46.67,46.87,46.21,46.4,21519,43.7005903945623,43.8878652623342,43.2698581986871,43.4477693230703,22981.1936390902,0.0,1.0
2022-09-09,47.88,47.95,47.64,47.64,44027,44.8336033445821,44.8991495483022,44.6088735032558,44.6088735032558,47018.5887981886,0.0,1.0
2022-09-12,48.05,48.36,48.04,48.18,13427,44.9927869821881,45.2830630272345,44.9834232387995,45.1145156462398,14339.3506664837,0.0,1.0
2022-09-13,46.1,46.95,46.05,46.84,18177,43.1668570214125,43.9627752094429,43.1200383044696,43.8597740321684,19412.1082196079,0.0,1.0
2022-09-14,46.06,46.5,46.01,46.22,46990,43.1294020478582,43.5414067569563,43.0825833309152,43.2792219420757,50182.9215623796,0.0,1.0
2022-09-15,45.84,46.36,45.695,46.05,23922,42.9233996933091,43.410314349516,42.7876254141745,43.1200383044696,25547.4749864917,0.0,1.0
2022-09-16,45.98,46.0619,45.66,45.7,86552,43.0544921007494,43.131181159102,42.7548523123145,42.7923072858688,92433.1182606316,0.0,1.0
2022-09-19,45.74,45.84,45.34,45.43,16815,42.8297622594232,42.9233996933091,42.4552125238795,42.5394862143768,17957.5617380594,0.0,1.0
2022-09-20,45.0,45.21,44.835,45.115,6913,42.1368452486673,42.3334838598278,41.9823434827556,42.2445282976362,7382.73115047309,0.0,1.0
2022-09-21,44.34,45.16,44.34,44.91,9786,41.5188381850202,42.2866651428848,41.5188381850202,42.05257155817,10450.9485083943,0.0,1.0
2022-09-22,44.745,45.06,44.52,44.96,21985,41.8980697922582,42.1930277089989,41.6873855660149,42.099390275113,23478.8578537756,0.0,1.0
2022-09-23,43.07,43.82,43.03,43.82,14334,40.3296427746689,41.0319235288134,40.2921878011146,41.0319235288134,15307.9803718908,0.0,1.0
2022-09-26,42.43,43.23,42.27,43.01,17977,39.730363197799,40.4794626688864,39.5805433035815,40.2734603143374,19198.5184278974,0.0,1.0
2022-09-27,41.82,42.475,41.46,42.4,16562,39.1591748510948,39.7725000430477,38.8220800891055,39.7022719676332,17687.3706515457,0.0,1.0
2022-09-28,42.645,42.7,41.62,41.85,7492,39.9316836806538,39.983184269291,38.971899983323,39.1872660812606,8001.07359747494,0.0,1.0
2022-09-29,42.06,42.25,41.73,41.98,35336,39.3839046924211,39.5618158168043,39.0749011605975,39.3089947453123,37737.0443994093,0.0,1.0
2022-09-30,41.18,42.0,41.01,41.57,18771,38.5598952742249,39.3277222320895,38.4007116366188,38.92508126638,20046.469900988,0.0,1.0
2022-10-03,41.88,42.0999,41.56,41.6261,8264,39.2153573114264,39.4212660285416,38.9157175229914,38.97761186679,8825.53019347744,0.0,1.0
2022-10-04,42.62,42.71,42.155,42.28,22757,39.9082743221823,39.9925480126796,39.4728602546127,39.5899070469701,24303.3144497781,0.0,1.0
2022-10-05,42.49,42.72,42.01,42.17,8371,39.7865456581306,40.0019117560682,39.3370859754781,39.4869058696956,8939.80073204254,0.0,1.0
2022-10-06,41.57,42.06,41.56,41.92,5526,38.92508126638,39.3839046924211,38.9157175229914,39.2528122849808,5901.48594496084,0.0,1.0
2022-10-07,41.17,41.65,41.05,41.62,15733,38.5505315308363,38.9999912134888,38.4381666101732,38.971899983323,16802.0409649057,0.0,1.0
2022-10-10,40.45,40.81,40.27,40.69,35066,37.8763420068576,38.213436768847,37.707794625863,38.1010718481839,37448.6981806002,0.0,1.0
2022-10-11,40.53,41.1774,40.506,40.75,6912,37.9512519539664,38.5574607009439,37.9287789698338,38.1572543085154,7381.66320151453,0.0,1.0
2022-10-12,40.33,40.94,40.24,40.37,6999,37.7639770861945,38.3351654328987,37.6797033956972,37.8014320597489,7474.5747609086,0.0,1.0
2022-10-13,40.81,40.95,39.5,39.58,7775,38.213436768847,38.3445291762873,36.9867863849413,37.0616963320501,8303.30315274529,0.0,1.0
2022-10-14,39.82,40.73,39.82,40.73,12195,37.2864261733763,38.1385268217382,37.2864261733763,38.1385268217382,13023.6375495471,0.0,1.0
2022-10-17,40.64,40.9103,40.485,40.82,7987,38.0542531312409,38.3073551150346,37.9091151087177,38.2228005122356,8529.70833195841,0.0,1.0
2022-10-18,40.92,41.34,40.55,41.34,64891,38.3164379461215,38.7097151684424,37.9699794407436,38.7097151684424,69300.275869427,0.0,1.0
2022-10-19,40.95,41.185,40.8001,41.02,10141,38.3445291762873,38.5645771459192,38.2041666628923,38.4100753800074,10830.0703886804,0.0,1.0
2022-10-20,40.86,41.42,40.75,41.09,14623,38.2602554857899,38.7846251155511,38.1572543085154,38.4756215837276,15616.6176209125,0.0,1.0
2022-10-21,41.5243,41.62,40.55,40.6,18898,38.8822889590942,38.971899983323,37.9699794407436,38.0167981576865,20182.0994187242,0.0,1.0
2022-10-24,41.22,41.3762,41.02,41.11,6140,38.5973502477793,38.7436119195091,38.4100753800074,38.4943490705048,6557.20660551203,0.0,1.0
2022-10-25,41.86,41.99,41.44,41.45,9250,39.1966298246492,39.3183584887009,38.8033526023283,38.8127163457169,9878.52786661016,0.0,1.0
2022-10-26,42.64,42.88,42.32,42.32,15537,39.9270018089595,40.1517316502857,39.6273620205245,39.6273620205245,16592.7229690294,0.0,1.0
2022-10-27,42.68,42.98,42.66,42.87,6018,39.9644567825138,40.2453690841716,39.9457292957366,40.1423679068971,6426.91683256864,0.0,1.0
2022-10-28,43.08,43.24,42.36,42.36,14079,40.3390065180575,40.488826412275,39.6648169940789,39.6648169940789,15035.6533874599,0.0,1.0
2022-10-31,43.61,43.63,43.38,43.48,9363,40.8352849176529,40.8540124044301,40.6199188197153,40.7135562536012,9999.20609892659,0.0,1.0
2022-11-01,43.86,44.67,43.71,44.51,26642,41.0693785023678,41.8278417168438,40.9289223515389,41.6780218226263,28452.2961537543,0.0,1.0
2022-11-02,43.23,44.34,43.23,43.98,55671,40.4794626688864,41.5188381850202,40.4794626688864,41.1817434230309,59453.7864715734,0.0,1.0
2022-11-03,42.81,43.11,42.66,42.68,11009,40.0861854465655,40.3670977482233,39.9457292957366,39.9644567825138,11757.0500847039,0.0,1.0
2022-11-04,44.61,44.74,44.102,44.29,12873,41.7716592565122,41.8933879205639,41.2959810923717,41.4720194680773,13747.7069434457,0.0,1.0
2022-11-07,44.51,44.77,44.392,44.61,4621,41.6780218226263,41.9214791507297,41.5675296506409,41.7716592565122,4934.99213747087,0.0,1.0
2022-11-08,44.35,44.61,43.97,44.09,14620,41.5282019284088,41.7716592565122,41.1723796796423,41.2847446003054,15613.4137740368,0.0,1.0
2022-11-09,43.24,43.8199,43.16,43.23,5565,40.488826412275,41.0318298913795,40.4139164651663,40.4794626688864,5943.13595434438,0.0,1.0
2022-11-10,44.93,44.9999,44.4752,44.51,20055,42.0712990449472,42.1367516112334,41.645435995634,41.6780218226263,21417.7163637694,0.0,1.0
2022-11-11,45.88,45.9438,45.34,45.34,5601,42.9608546668635,43.0205953496827,42.4552125238795,42.4552125238795,5981.58211685227,0.0,1.0
2022-11-14,44.93,45.42,44.93,45.22,7878,42.0712990449472,42.5301224709882,42.0712990449472,42.3428476032164,8413.30189547619,0.0,1.0
2022-11-15,45.83,46.18,45.67,46.0,8931,42.9140359499205,43.2417669685213,42.7642160557031,43.0732195875266,9537.85214883193,0.0,1.0
2022-11-16,45.77,46.29,45.77,46.28,45566,42.857853489589,43.3447681457958,42.857853489589,43.3354044024072,48662.1622454009,0.0,1.0
2022-11-17,45.97,46.04,45.44,45.57,14486,43.0451283573608,43.110674561081,42.5488499577654,42.6705786218171,15470.3086135908,0.0,1.0
2022-11-18,46.59,46.78,46.47,46.71,8543,43.6256804474536,43.8035915718368,43.5133155267905,43.7380453681167,9123.48795291357,0.0,1.0
2022-11-21,46.46,46.65,46.33,46.55,4196,43.5039517834019,43.6818629077851,43.3822231193502,43.5882254738992,4481.11383008607,0.0,1.0
2022-11-22,46.63,46.75,46.38,46.42,14246,43.663135421008,43.7755003416711,43.4290418362931,43.4664968098475,15214.0008635382,0.0,1.0
2022-11-23,46.75,46.8599,46.5,46.5,3472,43.7755003416711,43.8784078815117,43.5414067569563,43.5414067569563,3707.9187840941,0.0,1.0
2022-11-25,47.06,47.26,47.06,47.1,2590,44.0657763867174,44.2530512544893,44.0657763867174,44.1032313602718,2765.98780265085,0.0,1.0
2022-11-28,45.87,46.82,45.87,46.62,47757,42.9514909234749,43.8410465453912,42.9514909234749,43.6537716776194,51002.0384135893,0.0,1.0
2022-11-29,47.0,47.2699,46.9601,46.99,3114,44.0095939263859,44.262321360444,43.9722325902654,44.0002301829973,3325.59305693233,0.0,1.0
2022-11-30,48.77,48.82,47.64,47.9,22130,45.6669765061668,45.7137952231098,44.6088735032558,44.8523308313592,23633.7104527657,0.0,1.0
2022-12-01,49.63,49.87,49.372,49.45,25232,46.4722584375858,46.696988278912,46.2306738581601,46.3037110565911,26946.4881221954,0.0,1.0
2022-12-02,49.94,49.96,49.49,49.49,4105,46.7625344826322,46.7812619694093,46.3411660301455,46.3411660301455,4383.9304748578,0.0,1.0
2022-12-05,49.07,49.96,48.89,49.96,3987,45.9478888078246,46.7812619694093,45.7793414268299,46.7812619694093,4257.91249774861,0.0,1.0
2022-12-06,49.01,49.1,48.89,49.02,11061,45.891706347493,45.9759800379904,45.7793414268299,45.9010700908816,11812.5834305486,0.0,1.0
2022-12-07,49.29,49.575,49.29,49.32,8349,46.1538911623736,46.4207578489485,46.1538911623736,46.1819823925394,8916.3058549544,0.0,1.0
2022-12-08,49.63,49.88,49.41,49.41,13268,46.4722584375858,46.7063520223006,46.2662560830367,46.2662560830367,14169.5467820739,0.0,1.0
2022-12-09,49.58,49.87,49.58,49.63,14066,46.4254397206428,46.696988278912,46.4254397206428,46.4722584375858,15021.7700509988,0.0,1.0
2022-12-12,49.29,49.41,49.12,49.34,4943,46.1538911623736,46.2662560830367,45.9947075247675,46.2007098793166,5278.87170212476,0.0,1.0
2022-12-13,49.96,50.42,49.81,50.35,10689,47.0080883528803,47.4409090222623,46.8669511780818,47.3750450073563,11360.2245637219,0.242239,1.0
2022-12-14,49.39,49.85,49.39,49.68,5100,46.4717670886461,46.9045877580281,46.4717670886461,46.7446322932564,5420.2587028704,0.0,1.0
2022-12-15,48.6,49.09,48.58,48.97,11147,45.7284446347074,46.1894927390491,45.7096263447343,46.0765829992103,11846.9850511561,0.0,1.0
2022-12-16,48.75,48.9,48.61,48.61,6125,45.8695818095059,46.0107189843044,45.737853779694,45.737853779694,6509.62442256494,0.0,1.0
2022-12-19,48.5896,48.97,48.52,48.85,6065,45.7186591239214,46.0765829992103,45.6531714748149,45.9636732593715,6445.8566731194,0.0,1.0
2022-12-20,48.2,48.4461,48.04,48.12,8694,45.3520788352448,45.5836378933642,45.2015325154597,45.2768056753523,9239.94689465789,0.0,1.0
2022-12-21,48.15,48.33,48.03,48.05,16524,45.305033110312,45.4743977200701,45.1921233704732,45.2109416604463,17561.6381973001,0.0,1.0
2022-12-22,47.86,48.13,47.55,47.86,143806,45.0321679057016,45.2862148203388,44.740484411118,45.0321679057016,152836.416279408,0.0,1.0
2022-12-23,48.51,48.61,48.06,48.15,68736,45.6437623298283,45.737853779694,45.2203508054329,45.305033110312,73052.3337648039,0.0,1.0
2022-12-27,48.285,48.52,48.26,48.33,10265,45.4320565676306,45.6531714748149,45.4085337051642,45.4743977200701,10909.5991343068,0.0,1.0
2022-12-28,48.38,48.76,48.28,48.76,23031,45.521443445003,45.8789909544924,45.4273519951373,45.8789909544924,24477.2506246682,0.0,1.0
2022-12-29,49.2062,49.33,48.81,48.81,30819,46.298827003793,46.4153122187267,45.9260366794253,45.9260366794253,32754.3045026986,0.0,1.0
2022-12-30,48.55,48.64,48.28,48.64,41924,45.6813989097746,45.7660812146537,45.4273519951373,45.7660812146537,44556.6521292428,0.0,1.0
2023-01-03,47.86,48.1799,47.23,47.23,306928,45.0321679057016,45.3331664538218,44.4393917715479,44.4393917715479,326201.796696981,0.0,1.0
2023-01-04,49.06,49.38,48.86,49.38,51424,46.1612653040894,46.4623579436595,45.9730824043581,46.4623579436595,54653.2124581191,0.0,1.0
2023-01-05,48.68,48.81,48.4212,48.72,34925,45.8037177945999,45.9260366794253,45.5602091223476,45.8413543745462,37118.1441564213,0.0,1.0
2023-01-06,49.77,49.77,48.3924,48.78,19090,46.8293145981355,46.8293145981355,45.5331107847863,45.8978092444656,20288.7722819208,0.0,1.0
2023-01-09,49.33,50.04,49.33,49.82,32072,46.4153122187267,47.0833615127728,46.4153122187267,46.8763603230684,34085.9876702861,0.0,1.0
2023-01-10,49.98,49.98,49.57,49.84,12430,47.0269066428534,47.0269066428534,46.6411316984042,46.8951786130415,13210.5520934665,0.0,1.0
2023-01-11,49.79,49.8,49.33,49.58,51526,46.8481328881087,46.8575420330952,46.4153122187267,46.6505408433908,54761.6176321765,0.0,1.0
2023-01-12,49.72,50.2,49.1601,49.73,28986,46.7822688732027,47.2339078325578,46.2554508454049,46.7916780181893,30806.1997571375,0.0,1.0
2023-01-13,50.53,50.54,49.68,49.68,12313,47.5444096171145,47.5538187621011,46.7446322932564,46.7446322932564,13086.2049820477,0.0,1.0
2023-01-17,51.28,51.34,50.79,51.09,30136,48.2500954911069,48.3065503610263,47.7890473867652,48.0713217363622,32028.4149548436,0.0,1.0
2023-01-18,51.21,52.09,51.13,52.03,16481,48.1842314762009,49.0122362350187,48.1089583163084,48.9557813650993,17515.9379768641,0.0,1.0
2023-01-19,50.96,50.97,50.39,50.68,11504,47.9490028515368,47.9584119965234,47.4126815873026,47.685546791913,12226.4031603571,0.0,1.0
2023-01-20,51.98,52.34,51.46,51.46,34325,48.9087356401665,49.2474648596828,48.4194601008651,48.4194601008651,36480.466661966,0.0,1.0
2023-01-23,51.88,51.95,51.28,51.58,18500,48.8146441903008,48.8805082052068,48.2500954911069,48.5323698407039,19661.7227457064,0.0,1.0
2023-01-24,51.89,51.925,51.3901,51.7,19242,48.8240533352874,48.8569853427404,48.353690177409,48.6452795805426,20450.3172471828,0.0,1.0
2023-01-25,52.115,52.19,51.38,51.78,20444,49.0357590974851,49.1063276848843,48.3441869409726,48.7205527404352,21727.7978277417,0.0,1.0
2023-01-26,52.53,52.54,51.8356,52.32,17969,49.4262386144276,49.4356477594141,48.7728675865605,49.2286465697097,19097.3781631134,0.0,1.0
2023-01-27,52.23,52.4,52.04,52.18,10791,49.1439642648306,49.3039197296022,48.9651905100859,49.0969185398978,11468.6297377793,0.0,1.0
2023-01-30,52.09,52.37,52.0602,52.18,14531,49.0122362350187,49.2756922946425,48.9841969829587,49.0969185398978,15443.4861198843,0.0,1.0
2023-01-31,52.125,52.24,51.894,52.01,70583,49.0451682424717,49.1533734098172,48.827816993282,48.9369630751262,75015.3176519022,0.0,1.0
2023-02-01,52.72,53.0,52.086,52.35,13344,49.6050123691723,49.8684684287961,49.0084725770241,49.2568740046694,14181.9474766868,0.0,1.0
2023-02-02,53.09,53.35,52.9,53.35,15075,49.9531507336752,50.1977885033259,49.7743769789305,50.1977885033259,16021.6470481905,0.0,1.0
2023-02-03,51.9,52.55,51.88,52.26,18523,48.8334624802739,49.4450569044007,48.8146441903008,49.1721916997903,19686.1670496605,0.0,1.0
2023-02-06,51.595,51.69,51.1101,51.36,30388,48.5464835581837,48.6358704355561,48.0902341177852,48.3253686509994,32296.2395025148,0.0,1.0
2023-02-07,51.62,51.7199,50.885,51.1,117703,48.5700064206501,48.6640037790659,47.8784342641376,48.0807308813487,125094.256883128,0.0,1.0
2023-02-08,51.73,51.75,51.44,51.7,130374,48.6735070155023,48.6923253054755,48.4006418108919,48.6452795805426,138560.942770201,0.0,1.0
2023-02-09,51.4,52.08,51.35,52.08,27576,48.3630052309457,49.0028270900321,48.3159595060129,49.0028270900321,29307.6576451675,0.0,1.0
2023-02-10,51.54,51.62,51.17,51.62,35726,48.4947332607576,48.5700064206501,48.1465948962547,48.5700064206501,37969.4436115192,0.0,1.0
2023-02-13,51.44,51.73,51.35,51.35,32616,48.4006418108919,48.6735070155023,48.3159595060129,48.3159595060129,34664.1485985924,0.0,1.0
2023-02-14,51.14,51.5065,50.77,51.02,15146,48.118367461295,48.4632126250526,47.7702290967921,48.0054577214562,16097.105551701,0.0,1.0
2023-02-15,51.3,51.377,50.41,50.69,155657,48.26891378108,48.3413641974766,47.4314998772757,47.6949559368995,165431.609590725,0.0,1.0
2023-02-16,51.09,51.32,50.91,51.0,11393,48.0713217363622,48.2877320710532,47.901957126604,47.9866394314831,12108.4328238828,0.0,1.0
2023-02-17,51.0,51.19,50.74,50.83,70820,47.9866394314831,48.1654131862278,47.7420016618324,47.8266839667115,75267.200262212,0.0,1.0
2023-02-21,49.29,49.44,49.001,49.44,128295,46.3776756387804,46.5188128135789,46.1057513486687,46.5188128135789,136351.390251913,0.0,1.0
2023-02-22,49.54,49.65,49.24,49.3045,134132,46.6129042634445,46.7164048582967,46.3306299138476,46.3913188990109,142554.92947714,0.0,1.0
2023-02-23,49.8,50.1899,49.445,50.11,137251,46.8575420330952,47.2244045961214,46.5235173860722,47.1492255276788,145869.789652483,0.0,1.0
2023-02-24,48.33,49.1399,48.2001,48.98,611830,45.4743977200701,46.2364443725321,45.3521729266946,46.0859921441969,650250.369054353,0.0,1.0
2023-02-27,48.46,48.89,48.3001,48.65,205642,45.5967166048955,46.0013098393178,45.4462643765603,45.7754903596402,218555.458857975,0.0,1.0
2023-02-28,48.95,49.14,48.71,48.87,88343,46.0577647092372,46.2365384639819,45.8319452295596,45.9824915493447,93890.5714877803,0.0,1.0
2023-03-01,49.53,49.7,49.21,49.37,233982,46.603495118458,46.7634505832296,46.3024024788879,46.4529487986729,248675.092512749,0.0,1.0
2023-03-02,49.54,49.65,49.23,49.23,29507,46.6129042634445,46.7164048582967,46.321220768861,46.321220768861,31359.9163814896,0.0,1.0
2023-03-03,49.75,49.75,49.26,49.5,22602,46.8104963081624,46.8104963081624,46.3494482038207,46.5752676834983,24021.3112161327,0.0,1.0
2023-03-06,49.11,49.39,49.07,49.26,20747,46.2083110290222,46.4717670886461,46.170674449076,46.3494482038207,22049.8249624416,0.0,1.0
2023-03-07,48.43,49.2506,48.25,49.18,13697,45.5684891699358,46.3406036075333,45.3991245601776,46.2741750439282,14557.1144025913,0.0,1.0
2023-03-08,48.35,48.6,48.3309,48.6,2345,45.4932160100433,45.7284446347074,45.4752445431189,45.7284446347074,2492.25620749629,0.0,1.0
2023-03-09,47.72,48.46,47.72,48.28,83167,44.9004398758896,45.5967166048955,44.9004398758896,45.4273519951373,88389.540302279,0.0,1.0
2023-03-10,47.82,48.26,47.512,48.12,31014,44.9945313257553,45.4085337051642,44.7047296601691,45.2768056753523,32961.5496883966,0.0,1.0
2023-03-13,47.88,48.15,47.57,47.58,54336,45.0509861956747,45.305033110312,44.7593027010912,44.7687118460777,57748.0738978757,0.0,1.0
2023-03-14,48.72,48.72,48.23,48.31,23666,45.8413543745462,45.8413543745462,45.3803062702045,45.455579430097,25152.1259729668,0.0,1.0
2023-03-15,47.52,47.64,47.14,47.51,57007,44.7122569761583,44.8251667159971,44.3547094666689,44.7028478311718,60586.8015440261,0.0,1.0
2023-03-16,48.44,48.44,47.79,47.86,4587,45.5778983149224,45.5778983149224,44.9663038907956,45.0321679057016,4875.04444511108,0.0,1.0
2023-03-17,48.84,48.88,48.5801,48.72,8360,45.954264114385,45.9919006943312,45.7097204361841,45.8413543745462,8884.97308941108,0.0,1.0
2023-03-20,48.47,48.71,48.47,48.71,14447,45.606125749882,45.8319452295596,45.606125749882,45.8319452295596,15354.2112706605,0.0,1.0
2023-03-21,47.9,48.13,47.75,48.13,11270,45.0698044856478,45.2862148203388,44.9286673108493,45.2862148203388,11977.7089375195,0.0,1.0
2023-03-22,48.17,48.64,48.14,48.14,7499,45.3238514002851,45.7660812146537,45.2956239653254,45.2956239653254,7969.90588486767,0.0,1.0
2023-03-23,48.57,48.97,48.41,48.72,6533,45.7002171997477,46.0765829992103,45.5496708799626,45.8413543745462,6943.24511879457,0.0,1.0
2023-03-24,48.21,48.31,48.0,48.025,7957,45.3614879802313,45.455579430097,45.1638959355135,45.1874187979799,8456.66637230192,0.0,1.0
2023-03-27,48.29,48.44,48.26,48.41,15143,45.4367611401239,45.5778983149224,45.4085337051642,45.5496708799626,16093.9171642287,0.0,1.0
2023-03-28,49.2,49.2,49.04,49.05,4241,46.2929933339013,46.2929933339013,46.1424470141163,46.1518561591028,4507.31708997517,0.0,1.0
2023-03-29,49.17,49.3299,49.04,49.2,7942,46.2647658989416,46.4152181272768,46.1424470141163,46.2929933339013,8440.72443494054,0.0,1.0
2023-03-30,50.22,50.3177,49.985,50.0,16226,47.252726122531,47.3446534690497,47.0316112153467,47.0457249328265,17244.9250417206,0.0,1.0
2023-03-31,49.93,50.1,49.89,50.03,56590,46.9798609179206,47.1398163826922,46.9422243379743,47.0739523677862,60143.6156853796,0.0,1.0
2023-04-03,49.94,50.12,49.51,49.78,181506,46.9892700629071,47.1586346726653,46.5846768284848,46.8387237431221,192903.818847685,0.0,1.0
2023-04-04,50.27,50.27,50.06,50.16,6036,47.2997718474638,47.2997718474638,47.1021798027459,47.1962712526116,6415.03559422073,0.0,1.0
2023-04-05,50.36,50.368,50.06,50.32,24665,47.3844541523429,47.3919814683321,47.1021798027459,47.3468175723966,26213.859001235,0.0,1.0
2023-04-06,49.88,50.0739,49.87,50.0,20058,46.9328151929878,47.1152585142773,46.9234060480012,47.0457249328265,21317.558639642,0.0,1.0
2023-04-10,49.76,49.9,49.52,49.52,11009,46.819905453149,46.9516334829609,46.5940859734714,46.5940859734714,11700.3192274314,0.0,1.0
2023-04-11,49.6,49.63,49.35,49.59,15502,46.6693591333639,46.6975865683236,46.4341305086998,46.6599499883774,16475.4608650778,0.0,1.0
2023-04-12,49.6652,49.9358,49.54,49.85,4475,46.7307067586763,46.9853182220128,46.6129042634445,46.9045877580281,4756.01131281276,0.0,1.0
2023-04-13,50.53,50.64,50.17,50.17,8066,47.5444096171145,47.6479102119667,47.2056803975982,47.2056803975982,8572.51111712797,0.0,1.0
2023-04-14,49.31,49.95,49.2301,49.9,5515,46.3964939287535,46.9986792078937,46.3213148603109,46.9516334829609,5861.31896986868,0.0,1.0
2023-04-17,49.39,49.39,48.96,49.34,7802,46.4717670886461,46.4717670886461,46.0671738542237,46.4247213637132,8291.93301956761,0.0,1.0
2023-04-18,49.455,49.54,49.3501,49.43,12639,46.5329265310587,46.6129042634445,46.4342246001497,46.5094036685923,13432.6764207018,0.0,1.0
2023-04-19,49.47,49.47,49.25,49.39,1855,46.5470402485386,46.5470402485386,46.3400390588341,46.4717670886461,1971.4862536911,0.0,1.0
2023-04-20,48.82,49.2154,48.82,49.04,19869,45.9354458244118,46.3074834171806,45.9354458244118,46.1424470141163,21116.6902288886,0.0,1.0
2023-04-21,49.0,49.06,48.85,49.04,27285,46.10481043417,46.1612653040894,45.9636732593715,46.1424470141163,28998.3840603566,0.0,1.0
2023-04-24,49.67,49.67,49.435,49.435,1873,46.7352231482699,46.7352231482699,46.5141082410856,46.5141082410856,1990.61657852476,0.0,1.0
2023-04-25,49.26,49.57,49.082,49.57,2264,46.3494482038207,46.6411316984042,46.1819654230598,46.6411316984042,2406.16974574482,0.0,1.0
2023-04-26,48.83,49.12,48.73,49.12,4602,45.9448549693984,46.2177201740088,45.8507635195327,46.2177201740088,4890.98638247247,0.0,1.0
2023-04-27,49.23,49.406,49.0853,49.0853,3154,46.321220768861,46.4868217206246,46.1850704409054,46.1850704409054,3352.05802918691,0.0,1.0
2023-04-28,49.92,50.05,49.6,49.6,10847,46.970451772934,47.0927706577594,46.6693591333639,46.6693591333639,11528.1463039285,0.0,1.0
2023-05-01,49.7459,50.02,49.63,49.81,124703,46.8066385587179,47.0645432227997,46.6975865683236,46.8669511780818,132533.827651774,0.0,1.0
2023-05-02,49.85,49.91,49.52,49.91,32090,46.9045877580281,46.9610426279474,46.5940859734714,46.9610426279474,34105.1179951198,0.0,1.0
2023-05-03,49.72,50.0,49.7,49.88,2271,46.7822688732027,47.0457249328265,46.7634505832296,46.9328151929878,2413.60931651347,0.0,1.0
2023-05-04,50.29,50.46,50.09,50.15,6753,47.3185901374369,47.4785456022085,47.1304072377056,47.186862107625,7177.06020009487,0.0,1.0
2023-05-05,50.51,50.6465,50.19,50.25,4531,47.5255913271414,47.654026156208,47.2244986875713,47.2809535574907,4815.52787896192,0.0,1.0
2023-05-08,50.82,50.91,50.58,50.91,2530,47.8172748217249,47.901957126604,47.5914553420473,47.901957126604,2688.87343495335,0.0,1.0
2023-05-09,50.46,50.49,50.2917,50.365,3700,47.4785456022085,47.5067730371682,47.3201896920846,47.3891587248362,3932.34454914127,0.0,1.0
2023-05-10,51.11,51.16,50.72,51.16,2986,48.0901400263353,48.1371857512681,47.7231833718592,48.1371857512681,3173.50833073941,0.0,1.0
2023-05-11,50.53,50.63,50.15,50.48,167344,47.5444096171145,47.6385010669802,47.186862107625,47.4973638921817,177852.504386891,0.0,1.0
2023-05-12,49.99,50.46,49.72,50.45,3046,47.03631578784,47.4785456022085,46.7822688732027,47.469136457222,3237.27608018495,0.0,1.0
2023-05-15,50.18,50.18,50.02,50.02,1530,47.2150895425847,47.2150895425847,47.0645432227997,47.0645432227997,1626.07761086112,0.0,1.0
2023-05-16,50.08,50.38,50.08,50.38,2351,47.1209980927191,47.403272442316,47.1209980927191,47.403272442316,2498.63298244084,0.0,1.0
2023-05-17,50.675,50.74,50.3252,50.5197,5894,47.6808422194197,47.7420016618324,47.3517103277896,47.5347181977783,6264.11858719963,0.0,1.0
2023-05-18,50.48,50.61,50.17,50.38,3022,47.4973638921817,47.619682777007,47.2056803975982,47.403272442316,3211.76898040673,0.0,1.0
2023-05-19,50.91,51.3,50.91,51.22,30992,47.901957126604,48.26891378108,47.901957126604,48.1936406211875,32938.1681802665,0.0,1.0
2023-05-22,50.64,50.82,50.6013,50.72,2930,47.6479102119667,47.8172748217249,47.6114968208687,47.7231833718592,3113.99176459025,0.0,1.0
2023-05-23,49.88,50.18,49.88,50.18,1292,46.9328151929878,47.2150895425847,46.9328151929878,47.2150895425847,1373.13220472717,0.0,1.0
2023-05-24,48.85,49.53,48.58,49.44,22046,45.9636732593715,46.603495118458,45.7096263447343,46.5188128135789,23430.3967379374,0.0,1.0
2023-05-25,48.72,48.8999,48.72,48.84,4994,45.8413543745462,46.0106248928545,45.8413543745462,45.954264114385,5307.60234551662,0.0,1.0
2023-05-26,48.38,48.5407,48.27,48.41,2710,45.521443445003,45.6726484049371,45.4179428501507,45.5496708799626,2880.17668328996,0.0,1.0
2023-05-30,48.29,48.42,48.05,48.42,2340,45.4367611401239,45.5590800249492,45.2109416604463,45.5590800249492,2486.94222837583,0.0,1.0
2023-05-31,47.68,47.839,47.32,47.68,12864,44.8628032959434,45.0124087012298,44.524074076427,44.8628032959434,13671.8054811225,0.0,1.0
2023-06-01,48.78,48.88,48.16,48.16,18815,45.8978092444656,45.9919006943312,45.3144422552985,45.3144422552985,19996.5034302954,0.0,1.0
2023-06-02,48.85,49.05,48.6401,48.86,72011,45.9636732593715,46.1518561591028,45.7661753061035,45.9730824043581,76532.990088706,0.0,1.0
2023-06-05,48.49,48.93,48.4801,48.74,7905,45.6249440398552,46.0389464192641,45.6156289863185,45.8601726645193,8401.40098944912,0.0,1.0
2023-06-06,48.48,48.6,48.301,48.45,4360,45.6155348948686,45.7284446347074,45.4471111996091,45.5873074599089,4633.78979304215,0.0,1.0
2023-06-07,47.25,47.42,47.25,47.27,2265,44.9032456829246,45.064802334059,44.9032456829246,44.922252347764,2383.3744837892,0.472982,1.0
2023-06-08,47.83,47.83,47.395,47.47,1487,45.4544389632653,45.4544389632653,45.0410440030098,45.1123189961573,1564.7142858254,0.0,1.0
2023-06-09,47.6077,47.83,47.34,47.83,8830,45.2431798835761,45.4544389632653,44.9887756747016,45.4544389632653,9291.4775681495,0.0,1.0
2023-06-12,47.64,47.64,47.3541,47.53,3608,45.2738756472916,45.2738756472916,45.0021753734134,45.1693389906753,3796.56297461873,0.0,1.0
2023-06-13,48.07,48.17,47.872,48.01,217846,45.6825189413373,45.777552265534,45.4943529594279,45.6254989468193,229231.169004654,0.0,1.0
2023-06-14,48.41,48.5199,48.26,48.26,3951,46.005632243606,46.1100738668981,45.863082257311,45.863082257311,4157.48900019917,0.0,1.0
2023-06-15,48.65,48.84,48.27,48.44,128593,46.233712221678,46.4142755376516,45.8725855897306,46.034142240865,135313.587193777,0.0,1.0
2023-06-16,48.86,49.03,48.74,48.89,5030,46.433282202491,46.5948388536253,46.319242213455,46.46179219975,5292.88020020294,0.0,1.0
2023-06-20,48.07,48.38,48.0,48.33,7031,45.6825189413373,45.977122246347,45.6159956143996,45.9296055842486,7398.45739316638,0.0,1.0
2023-06-21,48.435,48.54,48.14,48.14,11828,46.0293905746551,46.1291755650616,45.749042268275,45.749042268275,12446.1604389663,0.0,1.0
2023-06-22,48.04,48.14,48.001,48.03,2030,45.6540089440783,45.749042268275,45.6169459476416,45.6445056116586,2136.09280445566,0.0,1.0
2023-06-23,47.98,48.0299,47.622,47.85,8054,45.5969889495603,45.6444105783344,45.2567696489362,45.4734456281046,8474.9218951162,0.0,1.0
2023-06-26,47.47,47.75,47.362,47.71,25008,45.1123189961573,45.378412303908,45.0096830060249,45.3403989742293,26314.9797309493,0.0,1.0
2023-06-27,47.85,48.17,47.66,47.66,26964,45.4734456281046,45.777552265534,45.292882312131,45.292882312131,28373.2051129766,0.0,1.0
2023-06-28,47.46,47.6319,47.405,47.53,5030,45.1028156637376,45.2661779480317,45.0505473354295,45.1693389906753,5292.88020020295,0.0,1.0
2023-06-29,47.94,47.94,47.63,47.67,3601,45.5589756198816,45.5589756198816,45.264372314872,45.3023856445506,3789.19713736199,0.0,1.0
2023-06-30,48.98,49.01,48.27,48.27,14632,46.547322191527,46.575832188786,45.8725855897306,45.8725855897306,15396.7043915247,0.0,1.0
2023-07-03,49.08,49.08,48.9216,48.98,3600,46.6423555157236,46.6423555157236,46.4918227301961,46.547322191527,3788.14487489674,0.0,1.0
2023-07-05,49.39,49.555,49.2801,49.45,336478,46.9369588207333,47.0937638056578,46.8325171974412,46.9939788152513,354063.169782084,0.0,1.0
2023-07-06,48.66,49.0693,48.29,49.0693,43693,46.2432155540976,46.6321869500346,45.89159225457,46.6321869500346,45976.5038941287,0.0,1.0
2023-07-07,49.53,49.64,49.0,49.0,7911,47.0700054746086,47.174542131225,46.5663288563663,46.5663288563663,8324.44836258558,0.0,1.0
2023-07-10,49.31,49.31,48.98,48.98,6252,46.860932161376,46.860932161376,46.547322191527,46.547322191527,6578.74493273733,0.0,1.0
2023-07-11,49.03,49.24,48.82,48.89,6295,46.5948388536253,46.7944088344383,46.3952688728123,46.46179219975,6623.99221874304,0.0,1.0
2023-07-12,50.015,50.11,49.91,50.065,3198,47.5309170969625,47.6211987549493,47.4311321065559,47.5784337590608,3365.1353638666,0.0,1.0
2023-07-13,51.29,51.29,50.9587,50.97,22078,48.7425919804699,48.7425919804699,48.4277465774064,48.4384853430406,23231.8507077695,0.0,1.0
2023-07-14,50.92,51.29,50.9,51.29,18288,48.3909686809423,48.7425919804699,48.3719620161029,48.7425919804699,19243.7759644754,0.0,1.0
2023-07-17,50.4,50.4099,49.99,50.12,11218,47.8967953951196,47.9062036942151,47.5071587659133,47.630702087369,11804.2803351643,0.0,1.0
2023-07-18,49.95,49.961,49.66,49.66,8881,47.4691454362346,47.4795991018963,47.1935487960643,47.1935487960643,9345.1429538772,0.0,1.0
2023-07-19,49.75,49.84,49.47,49.66,9897,47.2790787878413,47.3646087796183,47.0129854800906,47.1935487960643,10414.2416185703,0.0,1.0
2023-07-20,49.36,49.5546,49.36,49.53,2913,46.9084488234743,47.093383672361,46.9084488234743,47.0700054746086,3065.24056127061,0.0,1.0
2023-07-21,49.11,49.47,48.88,49.22,5921,46.6708655129826,47.0129854800906,46.4522888673303,46.775402169599,6230.44605673989,0.0,1.0
2023-07-24,49.4,49.55,49.26,49.31,6169,46.946462153153,47.089012139448,46.8134154992776,46.860932161376,6491.40714812165,0.0,1.0
2023-07-25,49.34,49.51,49.13,49.26,7935,46.889442158635,47.0509988097693,46.689872177822,46.8134154992776,8349.70266175155,0.0,1.0
2023-07-26,49.51,49.51,49.2639,49.3361,2718,47.0509988097693,47.0509988097693,46.8171217989213,46.8857358589913,2860.04938054704,0.0,1.0
2023-07-27,48.86,49.67,48.86,49.67,5222,46.433282202491,47.203052128484,46.433282202491,47.203052128484,5494.91459353076,0.0,1.0
2023-07-28,49.1,49.4042,49.0641,49.0641,1879,46.661362180563,46.9504535527692,46.6272452171764,46.6272452171764,1977.20117220304,0.0,1.0
2023-07-31,50.0,50.15,49.82,49.82,12811,47.516662098333,47.659212084628,47.345602114779,47.345602114779,13480.5344423061,0.0,1.0
2023-08-01,48.94,49.09,48.8298,48.98,12968,46.5093088618483,46.6518588481433,46.4045821385836,46.547322191527,13645.7396493502,0.0,1.0
2023-08-02,48.38,48.54,48.3,48.54,2455,45.977122246347,46.1291755650616,45.9010955869896,46.1291755650616,2583.30435218652,0.0,1.0
2023-08-03,48.42,48.4761,48.29,48.29,8973,46.0151355760256,46.0684492709,45.89159225457,45.89159225457,9441.95110068012,0.0,1.0
2023-08-04,48.32,48.9999,48.29,48.46,8689,45.920102251829,46.5662338230421,45.89159225457,46.0531489057043,9143.10856054937,0.0,1.0
2023-08-07,48.65,48.69,48.44,48.69,4602,46.233712221678,46.2717255513566,46.034142240865,46.2717255513566,4842.51186507633,0.0,1.0
2023-08-08,47.92,47.92,47.5601,47.8,2836,45.5399689550423,45.5399689550423,45.1979440212585,45.4259289660063,2984.21635144643,0.0,1.0
2023-08-09,47.75,47.8694,47.4401,47.8,7012,45.378412303908,45.4918820929988,45.0839040322225,45.4259289660063,7378.46440632664,0.0,1.0
2023-08-10,47.41,48.09,47.24,48.09,6906,45.0552990016393,45.7015256061766,44.893742350505,45.7015256061766,7266.92458501024,0.0,1.0
2023-08-11,47.1,47.25,46.93,47.135,10838,44.7606956966296,44.9032456829246,44.5991390454953,44.7939573600985,11404.4205983697,0.0,1.0
2023-08-14,47.0,47.05,46.77,46.77,5897,44.665662372433,44.7131790345313,44.4470857267806,44.4470857267806,6205.1917575739,0.0,1.0
2023-08-15,46.6,46.81,46.35,46.81,5735,44.2855290756463,44.4850990564593,44.0479457651547,44.4850990564593,6034.72523820355,0.0,1.0
2023-08-16,46.07,46.55,45.82,46.25,218116,43.781852457404,44.238012413548,43.5442691469123,43.952912440958,229515.279870271,0.0,1.0
2023-08-17,45.63,46.01,45.51,46.01,3713,43.3637058309387,43.724832462886,43.2496658419027,43.724832462886,3907.05053346988,0.0,1.0
2023-08-18,45.44,45.5989,45.2671,45.42,9170,43.183142514965,43.3341504671135,43.018829897429,43.1641358501257,9649.24680633419,0.0,1.0
2023-08-21,44.97,45.1799,44.47,44.91,7493,42.7364858912407,42.9359608387295,42.2613192702573,42.6794658967227,7884.60265211145,0.0,1.0
2023-08-22,45.29,45.3999,45.0701,45.1301,6793,43.04059252867,43.1450341519621,42.8316142487615,42.8886342432795,7148.01892643709,0.0,1.0
2023-08-23,45.78,45.95,45.78,45.8,2309,43.5062558172337,43.667812468368,43.5062558172337,43.525262482073,2429.67403226015,0.0,1.0
2023-08-24,44.81,45.07,44.8001,45.07,3660,42.584432572526,42.8315192154373,42.5750242734305,42.8315192154373,3851.28062281168,0.0,1.0
2023-08-25,44.91,45.06,44.76,45.05,2122,42.6794658967227,42.8220158830177,42.5369159104277,42.812512550598,2232.90095125857,0.0,1.0
2023-08-28,44.97,45.18,44.9655,44.99,11181,42.7364858912407,42.9360558720537,42.7322093916518,42.75549255608,11765.3466239501,0.0,1.0
2023-08-29,45.69,45.87,44.88,44.88,3249,43.4207258254566,43.5917858090107,42.6509558994637,42.6509558994637,3418.80074959431,0.0,1.0
2023-08-30,45.3,45.76,45.2601,45.76,3189,43.0500958610897,43.4872491523943,43.0121775647352,43.4872491523943,3355.66500167936,0.0,1.0
2023-08-31,45.26,45.419,45.25,45.2763,7530,43.012082531411,43.1631855168837,43.0025791989913,43.027572963255,7923.53636332567,0.0,1.0
2023-09-01,45.5,45.5,45.2601,45.41,3527,43.240162509483,43.240162509483,43.0121775647352,43.154632517706,3711.32971493355,0.0,1.0
2023-09-05,44.8,45.04,44.78,45.04,8615,42.5749292401063,42.8030092181783,42.555922575267,42.8030092181783,9065.24113812095,0.0,1.0
2023-09-06,44.63,44.9278,44.27,44.27,8171,42.413372588972,42.6963818284297,42.071252621864,42.071252621864,8598.03660355034,0.0,1.0
2023-09-07,44.7,44.7201,44.5131,44.69,2352,42.4798959159097,42.4989976140732,42.3022786329861,42.47039258349,2474.92131826587,0.0,1.0
2023-09-08,44.17,44.46,44.13,44.3,19864,41.9762192976673,42.2518159378377,41.9382059679887,42.099762619123,20902.141609708,0.0,1.0
2023-09-11,44.48,44.58,44.37,44.5,6470,42.270822602677,42.3658559268737,42.1662859460607,42.2898292675163,6808.13815016163,0.0,1.0
2023-09-12,44.01,44.2,44.01,44.165,2254,41.8241659789527,42.0047292949263,41.8241659789527,41.9714676314575,2371.79959667145,0.0,1.0
2023-09-13,44.4,44.45,44.28,44.355,3726,42.1947959433197,42.242312605418,42.0807559542837,42.1520309474312,3920.72994551812,0.0,1.0
2023-09-14,44.51,44.6261,44.42,44.43,3975,42.299332599936,42.4096662893283,42.213802608159,42.2233059405787,4182.74329936515,0.0,1.0
2023-09-15,44.09,44.41,44.01,44.35,5790,41.90019263831,42.2042992757393,41.8241659789527,42.1472792812213,6092.59967379225,0.0,1.0
2023-09-18,44.51,44.74,44.5,44.53,30085,42.299332599936,42.5179092455883,42.2898292675163,42.3183392647753,31657.316267019,0.0,1.0
2023-09-19,44.57,44.7,44.53,44.69,5310,42.356352594454,42.4798959159097,42.3183392647753,42.47039258349,5587.51369047269,0.0,1.0
2023-09-20,44.62,45.18,44.44,44.9,7889,42.4038692565523,42.9360558720537,42.2328092729983,42.669962564303,8301.2985883501,0.0,1.0
2023-09-21,44.19,44.4,44.06,44.35,2399,41.9952259625067,42.1947959433197,41.871682641051,42.1472792812213,2524.37765413257,0.0,1.0
2023-09-22,44.64,44.88,44.42,44.88,9170,42.4228759213917,42.6509558994637,42.213802608159,42.6509558994637,9649.24680633418,0.0,1.0
2023-09-25,44.88,44.88,44.55,44.63,11963,42.6509558994637,42.6509558994637,42.3373459296147,42.413372588972,12588.2158717749,0.0,1.0
2023-09-26,44.44,44.65,44.28,44.65,2734,42.2328092729983,42.4323792538113,42.0807559542837,42.4323792538113,2876.88557999102,0.0,1.0
2023-09-27,44.22,44.53,44.02,44.5,16274,42.0237359597657,42.3183392647753,41.8336693113723,42.2898292675163,17124.5193594637,0.0,1.0
2023-09-28,44.12,44.15,43.87,44.01,61783,41.928702635569,41.957212632828,41.6911193250773,41.8241659789527,65011.9318904847,0.0,1.0
2023-09-29,44.29,44.99,44.29,44.98,5980,42.0902592867033,42.75549255608,42.0902592867033,42.7459892236603,6292.52954218958,0.0,1.0
2023-10-02,43.82,44.24,43.64,44.24,332949,41.643602662979,42.042742624605,41.472542679425,42.042742624605,350349.73554222,0.0,1.0
2023-10-03,43.43,43.67,43.24,43.67,31185,41.272972698612,41.501052676684,41.0924093826383,41.501052676684,32814.804978793,0.0,1.0
2023-10-04,43.89,44.05,43.69,43.91,1843,41.7101259899167,41.8621793086313,41.5200593415233,41.729132654756,1939.31972345408,0.0,1.0
2023-10-05,44.65,44.66,44.31,44.37,3534,42.4323792538113,42.441882586231,42.1092659515427,42.1662859460607,3718.6955521903,0.0,1.0
2023-10-06,45.03,45.1,44.27,44.27,13057,42.7935058857587,42.8600292126963,42.071252621864,42.071252621864,13739.3910087574,0.0,1.0
2023-10-09,44.83,44.84,44.36,44.36,1978,42.6034392373653,42.612942569785,42.156782613641,42.156782613641,2081.37515626271,0.0,1.0
2023-10-10,45.22,45.29,44.86,44.86,3344,42.9740692017323,43.04059252867,42.6319492346243,42.6319492346243,3518.76568379297,0.0,1.0
2023-10-11,45.04,45.28,44.92,45.21,3026,42.8030092181783,43.0310891962503,42.6889692291423,42.9645658693127,3184.14621984376,0.0,1.0
2023-10-12,43.79,44.5,43.79,44.5,5463,41.61509266572,42.2898292675163,41.61509266572,42.2898292675163,5748.5098476558,0.0,1.0
2023-10-13,43.46,43.58,43.42,43.58,4142,41.301482695871,41.415522684907,41.2634693661923,41.415522684907,4358.47113106174,0.0,1.0
2023-10-16,43.77,43.89,43.63,43.63,5983,41.5960860008807,41.7101259899167,41.4630393470053,41.4630393470053,6295.68632958532,0.0,1.0
2023-10-17,43.65,43.65,43.26,43.26,4268,41.4820460118447,41.4820460118447,41.1114160474777,41.1114160474777,4491.05620168313,0.0,1.0
2023-10-18,43.03,43.34,43.03,43.34,2380,40.8928394018253,41.187442706835,40.8928394018253,41.187442706835,2504.38466729285,0.0,1.0
2023-10-19,42.83,43.1,42.83,42.9,3381,40.702772753432,40.959362728763,40.702772753432,40.7692960803697,3557.69939500719,0.0,1.0
2023-10-20,41.91,42.21,41.91,42.19,4778,39.8284661708227,40.1135661434127,39.8284661708227,40.0945594785733,5027.71005896017,0.0,1.0
2023-10-23,42.04,42.27,41.89,41.89,5643,39.9520094922783,40.1705861379307,39.8094595059833,39.8094595059833,5937.91709140064,0.0,1.0
2023-10-24,42.27,42.39,42.14,42.29,11005,40.1705861379307,40.2846261269667,40.047042816475,40.18959280277,11580.1484300663,0.0,1.0
2023-10-25,41.61,42.0289,41.61,41.94,5608,39.5433661982327,39.9414607932925,39.5433661982327,39.8569761680817,5901.08790511691,0.0,1.0
2023-10-26,41.51,41.8584,41.51,41.8584,3400,39.448332874036,39.7794289755372,39.448332874036,39.7794289755372,3577.69238184692,0.0,1.0
2023-10-27,41.04,41.43,41.0301,41.38,3888,39.0016762503117,39.3723062146787,38.9922679512162,39.3247895525804,4091.19646488847,0.0,1.0
2023-10-30,41.82,41.88,41.52,41.7866,18355,39.7429361790457,39.7999561735637,39.4578362064557,39.711195048764,19314.2775496471,0.0,1.0
2023-10-31,41.64,41.8,41.6,41.75,5263,39.5718761954917,39.7239295142063,39.533862865813,39.676412852108,5538.05735460598,0.0,1.0
2023-11-01,42.48,42.48,42.07,42.07,4943,40.3701561187437,40.3701561187437,39.9805194895374,39.9805194895374,5201.33336572627,0.0,1.0
2023-11-02,43.7,43.7,43.38,43.38,33740,41.529562673943,41.529562673943,41.2254560365137,41.2254560365137,35503.3355775044,0.0,1.0
2023-11-03,44.31,44.33,44.15,44.24,3324,42.1092659515427,42.128272616382,41.957212632828,42.042742624605,3497.72043448798,0.0,1.0
2023-11-06,44.5,44.74,44.5,44.67,5556,42.2898292675163,42.5179092455883,42.2898292675163,42.4513859186507,5846.37025692397,0.0,1.0
2023-11-07,44.24,44.38,44.15,44.17,3117,42.042742624605,42.1757892784803,41.957212632828,41.9762192976673,3279.90210418142,0.0,1.0
2023-11-08,43.97,44.33,43.97,44.32,2321,41.786152649274,42.128272616382,41.786152649274,42.1187692839623,2442.30118184315,0.0,1.0
2023-11-09,43.73,44.3,43.73,44.26,4855,41.558072671202,42.099762619123,41.558072671202,42.0617492894443,5108.73426878435,0.0,1.0
2023-11-10,43.7,43.74,43.58,43.6,3904,41.529562673943,41.5675760036217,41.415522684907,41.4345293497463,4108.03266433246,0.0,1.0
2023-11-13,43.15,43.52,43.15,43.34,45983,41.0068793908613,41.358502690389,41.0068793908613,41.187442706835,48386.1849395491,0.0,1.0
2023-11-14,44.87,44.94,44.28,44.31,15551,42.641452567044,42.7079758939817,42.0807559542837,42.1092659515427,16363.7335970886,0.0,1.0
2023-11-15,45.13,45.25,44.91,45.19,5887,42.8885392099553,43.0025791989913,42.6794658967227,42.9455592044733,6194.66913292142,0.0,1.0
2023-11-16,44.24,44.72,44.21,44.6817,4936,42.042742624605,42.498902580749,42.014232627346,42.4625048175817,5193.96752846953,0.0,1.0
2023-11-17,44.32,44.498,44.19,44.19,3809,42.1187692839623,42.2879286010324,41.9952259625067,41.9952259625067,4008.0677301338,0.0,1.0
2023-11-20,45.07,45.46,44.7,44.71,22960,42.8315192154373,43.2021491798043,42.4798959159097,42.4893992483293,24159.9462021192,0.0,1.0
2023-11-21,44.71,45.27,44.49,45.27,6676,42.4893992483293,43.0215858638307,42.2803259350967,43.0215858638307,7024.90421800295,0.0,1.0
2023-11-22,44.25,44.34,44.15,44.19,5403,42.0522459570247,42.1377759488017,41.957212632828,41.9952259625067,5685.37409974085,0.0,1.0
2023-11-24,45.03,45.235,44.77,44.77,4226,42.7935058857587,42.9883242003618,42.5464192428473,42.5464192428473,4446.86117814267,0.0,1.0
2023-11-27,45.1,45.1509,44.89,45.02,9156,42.8600292126963,42.9084011747124,42.6604592318833,42.784002553339,9634.51513182071,0.0,1.0
2023-11-28,45.69,45.7711,45.49,45.52,35184,43.4207258254566,43.4977978513801,43.2306591770633,43.2591691743223,37022.8025773242,0.0,1.0
2023-11-29,46.12,46.39,45.77,46.16,34728,43.8293691195023,44.0859590948333,43.496752484814,43.867382449181,36542.9708931705,0.0,1.0
2023-11-30,46.485,46.55,45.95,46.5,13774,44.1762407528201,44.238012413548,43.667812468368,44.1904957514496,14493.863196341,0.0,1.0
2023-12-01,47.21,47.315,46.65,46.65,4122,44.865232353246,44.9650173436525,44.3330457377446,44.3330457377446,4337.42588175676,0.0,1.0
2023-12-04,46.22,46.35,46.2,46.2,2465,43.924402443699,44.0479457651547,43.9053957788597,43.9053957788597,2593.82697683901,0.0,1.0
2023-12-05,46.0,46.2,45.97,45.97,4395,43.7153291304663,43.9053957788597,43.6868191332073,43.6868191332073,4624.69353476977,0.0,1.0
2023-12-06,46.39,46.97,46.35,46.97,5078,44.0859590948333,44.637152375174,44.0479457651547,44.637152375174,5343.3887985349,0.0,1.0
2023-12-07,47.09,47.17,46.8201,46.87,7119,44.75119236421,44.8272190235673,44.4946974222032,44.5421190509773,7491.05649010829,0.0,1.0
2023-12-08,46.84,47.12,46.71,46.93,5982,44.5136090537183,44.779702361469,44.3900657322626,44.5991390454953,6294.63406712008,0.0,1.0
2023-12-11,46.59,46.7773,46.53,46.68,7279,44.2760257432267,44.454023159447,44.2190057487086,44.3615557350036,7659.41848454814,0.0,1.0
2023-12-12,46.3,46.37,46.03,46.03,29288,44.0004291030563,44.066952429994,43.7438391277253,43.7438391277253,30818.6630822155,0.0,1.0
2023-12-13,47.87,47.96,46.93,47.07,7892,45.492452292944,45.577982284721,44.5991390454953,44.7321856993706,8304.45537574584,0.0,1.0
2023-12-14,48.04,48.4,47.82,48.08,8873,45.6540089440783,45.9961289111863,45.4449356308456,45.692022273757,9336.72485415521,0.0,1.0
2023-12-15,47.33,47.72,47.33,47.49,3800,44.979272342282,45.349902306649,44.979272342282,45.1313256609966,3998.59736794655,0.0,1.0
2023-12-18,47.785,48.06,47.785,48.06,2982,45.4116739673768,45.6730156089176,45.4116739673768,45.6730156089176,3137.8466713728,0.0,1.0
2023-12-19,48.67,48.7,48.41,48.42,22650,46.2527188865173,46.2812288837763,46.005632243606,46.0151355760256,23833.744837892,0.0,1.0
2023-12-20,47.13,47.85,47.13,47.57,8118,45.7212754316112,46.4197544961298,45.7212754316112,46.148123748817,8368.12482565772,0.980782,1.0
2023-12-21,47.73,47.78,47.52,47.54,2966,46.30334131871,46.3518468093016,46.0996182582254,46.119020454462,3057.38583800207,0.0,1.0
2023-12-22,47.685,47.99,47.59,47.89,6462,46.2596863771776,46.5555698697861,46.1675259450536,46.458558888603,6661.10157962554,0.0,1.0
2023-12-26,47.92,48.17,47.77,47.78,4671,46.4876621829579,46.7301896359158,46.3421457111832,46.3518468093016,4814.91882984076,0.0,1.0
2023-12-27,48.24,48.34,48.0808,48.15,5064,46.798097322744,46.8951083039271,46.6436558407004,46.7107874396792,5220.02760743172,0.0,1.0
2023-12-28,48.56,48.85,48.39,48.45,7072,47.10853246253,47.3898643079611,46.9436137945187,47.0018203832286,7289.89637435962,0.0,1.0
2023-12-29,48.495,48.69,48.4891,48.5,2920,47.045475324761,47.2346467380681,47.0397516768712,47.0503258738201,3009.96852561228,0.0,1.0
2024-01-02,47.76,48.2,47.76,48.06,4730,46.3324446130649,46.7592929302707,46.3324446130649,46.6234775566143,4875.73668703634,0.0,1.0
2024-01-03,47.22,47.54,47.22,47.42,4475,45.808585314676,46.119020454462,45.808585314676,46.0026072770423,4612.87984661472,0.0,1.0
2024-01-04,47.48,47.6856,47.48,47.51,2174,46.0608138657522,46.2602684430647,46.0608138657522,46.0899171601071,2240.98341598668,0.0,1.0
2024-01-05,47.73,48.11,47.57,48.11,1410,46.30334131871,46.6719830472059,46.148123748817,46.6719830472059,1453.44370586073,0.0,1.0
2024-01-08,48.0,48.0,47.5,47.5,3921,46.5652709679045,46.5652709679045,46.0802160619888,46.0802160619888,4041.81047565951,0.0,1.0
2024-01-09,48.01,48.01,47.78,47.9,950,46.5749720660228,46.5749720660228,46.3518468093016,46.4682599867213,979.270581962901,0.0,1.0
2024-01-10,47.76,47.81,47.67,47.67,10220,46.3324446130649,46.3809501036565,46.2451347300001,46.2451347300001,10534.889839643,0.0,1.0
2024-01-11,47.84,47.9,47.34,47.76,2199,46.4100533980114,46.4682599867213,45.9249984920958,46.3324446130649,2266.75369445939,0.0,1.0
2024-01-12,48.12,48.5099,48.01,48.27,4945,46.6816841453242,47.0599299609573,46.5749720660228,46.8272006170989,5097.36108190163,0.0,1.0
2024-01-16,46.72,47.11,46.7,46.95,26111,45.3235304087603,45.7018732353746,45.3041282125237,45.5466556654815,26915.5096480351,0.0,1.0
2024-01-17,46.49,46.61,46.21,46.21,4759,45.1004051520391,45.2168183294589,44.8287744047264,44.8287744047264,4905.63021006469,0.0,1.0
2024-01-18,46.43,46.48,46.2,46.48,2278,45.0421985633292,45.0907040539208,44.819073306608,45.0907040539208,2348.18777443315,0.0,1.0
2024-01-19,46.18,46.34,45.98,46.02,8476,44.7996711103714,44.9548886802644,44.6056491480051,44.6444535404784,8737.1552133869,0.0,1.0
2024-01-22,45.84,46.06,45.81,46.05,3550,44.4698337743488,44.6832579329517,44.4407304799938,44.6735568348333,3659.37954312452,0.0,1.0
2024-01-23,46.32,46.4,46.0,46.22,3012,44.9354864840278,45.0130952689743,44.6250513442418,44.8384755028447,3104.80315039185,0.0,1.0
2024-01-24,46.85,47.45,46.85,47.45,9291,45.4496446842984,46.0317105713972,45.4496446842984,46.0317105713972,9577.26629159718,0.0,1.0
2024-01-25,46.88,47.005,46.78,46.94,5049,45.4787479786534,45.6000117051323,45.3817369974702,45.5369545673632,5204.56544034809,0.0,1.0
2024-01-26,46.9,47.14,46.8301,46.84,5958,45.49815017489,45.7309765297295,45.430339499043,45.4399435861801,6141.57276561575,0.0,1.0
2024-01-29,47.22,47.27,46.87,46.89,7097,45.808585314676,45.8570908052676,45.469046880535,45.4884490767717,7315.66665283233,0.0,1.0
2024-01-30,46.95,46.95,46.52,46.785,4066,45.5466556654815,45.5466556654815,45.1295084463941,45.3865875465294,4191.27809080122,0.0,1.0
2024-01-31,46.05,47.02,46.05,47.02,18384,44.6735568348333,45.6145633523097,44.6735568348333,45.6145633523097,18950.4319776905,0.0,1.0
2024-02-01,46.93,47.03,46.57,46.57,58167,45.5272534692449,45.6242644504281,45.1780139369856,45.1780139369856,59959.1915168801,0.0,1.0
2024-02-02,46.29,46.62,46.06,46.36,10730,44.9063831896729,45.2265194275772,44.6832579329517,44.9742908765011,11060.6035204862,0.0,1.0
2024-02-05,46.18,46.43,46.14,46.14,4721,44.7996711103714,45.0421985633292,44.7608667178982,44.7608667178982,4866.45938678617,0.0,1.0
2024-02-06,46.72,46.8,46.37,46.37,3821,45.3235304087603,45.4011391937068,44.9839919746194,44.9839919746194,3938.72936176868,0.0,1.0
2024-02-07,46.87,46.985,46.83,46.9601,2531,45.469046880535,45.5806095088956,45.4302424880618,45.556453774581,2608.98299257695,0.0,1.0
2024-02-08,46.18,46.36,46.12,46.36,4773,44.7996711103714,44.9742908765011,44.7414645216615,44.9742908765011,4920.0615660094,0.0,1.0
2024-02-09,46.55,46.69,46.2633,46.36,4138,45.158611740749,45.2944271144054,44.880481257697,44.9742908765011,4265.49649280262,0.0,1.0
2024-02-12,46.0,46.1,45.8,45.91,3947,44.6250513442418,44.7220623254249,44.4310293818755,44.5377414611769,4068.61156527113,0.0,1.0
2024-02-13,44.52,45.04,44.19,44.96,16799,43.1892888227314,43.6937459248837,42.869152584827,43.6161371399372,17316.5963225208,0.0,1.0
2024-02-14,44.75,45.1284,44.58,45.032,161095,43.4124140794526,43.7795036322496,43.2474954114413,43.685985046389,166058.520422435,0.0,1.0
2024-02-15,45.15,45.42,45.15,45.23,108597,43.8004580041851,44.0623876533796,43.8004580041851,43.8780667891316,111942.997252027,0.0,1.0
2024-02-16,45.63,45.63,45.572,45.572,1646,44.2661107138642,44.2661107138642,44.209844344778,44.209844344778,1696.71513464309,0.0,1.0
2024-02-20,44.59,45.0,44.582,44.97,9305,43.2571965095596,43.6549415324104,43.2494356310649,43.6258382380555,9591.69764754189,0.0,1.0
2024-02-21,44.65,44.86,44.5,44.86,4921,43.3154030982695,43.519126158754,43.1698866264948,43.519126158754,5072.62161456782,0.0,1.0
2024-02-22,45.55,45.7399,45.31,45.37,5304,44.1885019289177,44.3727257821844,43.9556755740781,44.013882162788,5467.42228076971,0.0,1.0
2024-02-23,45.88,45.88,45.65,45.67,2978,44.508638166822,44.508638166822,44.2855129101008,44.3049151063374,3069.75557166897,0.0,1.0
2024-02-26,45.64,45.67,45.522,45.63,2251,44.2758118119825,44.3049151063374,44.1613388541864,44.2661107138642,2320.35587368262,0.0,1.0
2024-02-27,45.63,45.63,45.3974,45.5,983,44.2661107138642,44.2661107138642,44.0404631716322,44.1399964383261,1013.28734954688,0.0,1.0
2024-02-28,45.25,45.3018,45.03,45.03,1954,43.8974689853683,43.9477206736211,43.6840448267654,43.6840448267654,2014.20496542685,0.0,1.0
2024-02-29,45.04,45.3,45.04,45.25,3204,43.6937459248837,43.9459744759598,43.6937459248837,43.8974689853683,3302.71888906225,0.0,1.0
2024-03-01,45.57,45.57,45.08,45.28,4123,44.2079041251543,44.2079041251543,43.7325503173569,43.9265722797232,4250.03432571899,0.0,1.0
2024-03-04,45.08,45.31,45.08,45.2,3831,43.7325503173569,43.9556755740781,43.7325503173569,43.8489634947767,3949.03747315777,0.0,1.0
2024-03-05,45.02,45.26,45.02,45.18,3509,43.6743437286471,43.9071700834866,43.6743437286471,43.8295612985401,3617.11628642928,0.0,1.0
2024-03-06,45.54,45.85,45.54,45.61,1694,44.1788008307994,44.4795348724671,44.1788008307994,44.2467085176275,1746.19406931069,0.0,1.0
2024-03-07,46.09,46.33,46.03,46.1,14020,44.7123612273066,44.9451875821461,44.6541546385967,44.7220623254249,14451.9721674946,0.0,1.0
2024-03-08,46.2,46.29,45.955,46.29,6460,44.819073306608,44.9063831896729,44.5813964027094,44.9063831896729,6659.03995734774,0.0,1.0
2024-03-11,46.01,46.01,45.83,45.92,5971,44.6347524423601,44.6347524423601,44.4601326762304,44.5474425592953,6154.97331042156,0.0,1.0
2024-03-12,45.87,45.93,45.6706,45.79,3263,44.4989370687037,44.5571436574136,44.3054971722245,44.4213282837572,3363.53674625784,0.0,1.0
2024-03-13,45.77,45.9,45.47,45.9,213053,44.4019260875206,44.5280403630586,44.1108931439712,44.5280403630586,219617.405577834,0.0,1.0
2024-03-14,45.45,45.45,45.36,45.42,4320,44.0914909477345,44.0914909477345,44.0041810646697,44.0623876533796,4453.10412008394,0.0,1.0
2024-03-15,45.1,45.17,44.87,45.17,5194,43.7519525135936,43.8198602004218,43.5288272568723,43.8198602004218,5354.0330554898,0.0,1.0
2024-03-18,44.98,45.16,44.83,45.16,3910,43.6355393361738,43.8101591023034,43.4900228643991,43.8101591023034,4030.47155313152,0.0,1.0
2024-03-19,45.0,45.0,44.94,44.96,2944,43.6549415324104,43.6549415324104,43.5967349437005,43.6161371399372,3034.70799294609,0.0,1.0
2024-03-20,45.49,45.49,44.71,44.71,1910,44.1302953402078,44.1302953402078,43.3736096869793,43.3736096869793,1968.84927531489,0.0,1.0
2024-03-21,45.1,45.15,45.0617,45.0617,765,43.7519525135936,43.8004580041851,43.7147973078004,43.7147973078004,788.570521264862,0.0,1.0
2024-03-22,45.29,45.54,45.29,45.48,6046,43.9362733778415,44.1788008307994,43.9362733778415,44.1205942420895,6232.28414583969,0.0,1.0
2024-03-25,45.64,45.88,45.64,45.66,1778,44.2758118119825,44.508638166822,44.2758118119825,44.2952140082191,1832.78220497899,0.0,1.0
2024-03-26,45.53,45.85,45.53,45.71,2022,44.169099732681,44.4795348724671,44.169099732681,44.3437194988107,2084.30012287262,0.0,1.0
2024-03-27,45.6,45.6,45.6,45.6,244,44.2370074195092,44.2370074195092,44.2370074195092,44.2370074195092,251.51791789363,0.0,1.0
2024-03-28,45.49,45.555,45.36,45.36,3644,44.1302953402078,44.1933524779768,44.0041810646697,44.0041810646697,3756.27579018191,0.0,1.0
2024-04-01,45.07,45.5,45.06,45.5,6126,43.7228492192386,44.1399964383261,43.7131481211203,44.1399964383261,6314.74903695236,0.0,1.0
2024-04-02,45.45,45.58,45.19,45.37,9388,44.0914909477345,44.2176052232726,43.8392623966584,44.013882162788,9677.25497207129,0.0,1.0
2024-04-03,45.45,45.45,45.18,45.25,4419,44.0914909477345,44.0914909477345,43.8295612985401,43.8974689853683,4555.15442283586,0.0,1.0
2024-04-04,45.2924,45.87,45.2924,45.73,2635,43.9386016413899,44.4989370687037,43.9386016413899,44.3631216950473,2716.18735102342,0.0,1.0
2024-04-05,45.69,45.69,45.43,45.43,3777,44.3243173025741,44.3243173025741,44.0720887514979,44.0720887514979,3893.37367165671,0.0,1.0
2024-04-08,45.41,45.58,45.37,45.51,2735,44.0526865552613,44.2176052232726,44.013882162788,44.1496975364444,2819.26846491425,0.0,1.0
2024-04-09,45.5904,45.61,45.38,45.61,6887,44.2276943653157,44.2467085176275,44.0235832609063,44.2467085176275,7099.19631366157,0.0,1.0
2024-04-10,45.07,45.39,44.9728,45.39,12507,43.7228492192386,44.0332843590246,43.6285545455286,44.0332843590246,12892.3549143263,0.0,1.0
2024-04-11,45.35,45.35,44.93,44.94,1802,43.9944799665514,43.9944799665514,43.5870338455822,43.5967349437005,1857.52167231279,0.0,1.0
2024-04-12,44.63,44.74,44.515,44.74,2078,43.2960009020328,43.4027129813343,43.1844382736722,43.4027129813343,2142.02554665149,0.0,1.0
2024-04-15,44.3,44.93,44.3,44.92,3295,42.9758646641285,43.5870338455822,42.9758646641285,43.5773327474639,3396.5227027029,0.0,1.0
2024-04-16,43.97,44.14,43.91,44.06,1852,42.6557284262241,42.8206470942355,42.5975218375143,42.743038309289,1909.06222925821,0.0,1.0
2024-04-17,44.66,44.66,44.37,44.425,775,43.3251041963878,43.3251041963878,43.0437723509567,43.0971283906074,798.878632653945,0.0,1.0
2024-04-18,44.0,44.17,44.0,44.17,407,42.6848317205791,42.8497503885904,42.6848317205791,42.8497503885904,419.540133535685,0.0,1.0
2024-04-19,44.0,44.24,44.0,44.1,2193,42.6848317205791,42.9176580754186,42.6848317205791,42.7818427017622,2260.56882762594,0.0,1.0
2024-04-22,44.33,44.595,44.14,44.14,2663,43.0049679584834,43.2620470586187,42.8206470942355,42.8206470942355,2745.05006291285,0.0,1.0
2024-04-23,44.04,44.35,43.86,43.99,36310,42.7236361130523,43.0243701547201,42.5490163469227,42.6751306224608,37428.752453761,0.0,1.0
2024-04-24,44.64,44.64,44.45,44.63,668,43.3057020001511,43.3057020001511,43.1213811359032,43.2960009020328,688.581840790757,0.0,1.0
2024-04-25,44.55,44.57,43.94,44.04,6068,43.2183921170863,43.237794313323,42.6266251318692,42.7236361130523,6254.96199089567,0.0,1.0
2024-04-26,44.27,44.4,44.22,44.38,2719,42.9467613697735,43.0728756453116,42.898255879182,43.053473449075,2802.77548669172,0.0,1.0
2024-04-29,45.32,45.32,44.9,44.99,5971,43.9653766721965,43.9653766721965,43.5579305512273,43.6452404342921,6154.97331042156,0.0,1.0
2024-04-30,44.3,44.78,44.3,44.78,8911,42.9758646641285,43.4415173738075,42.9758646641285,43.4415173738075,9185.55805881201,0.0,1.0
2024-05-01,44.06,44.67,43.88,44.24,4583,42.743038309289,43.3348052945061,42.5684185431593,42.9176580754186,4724.20744961682,0.0,1.0
2024-05-02,44.72,45.02,44.44,44.44,3833,43.3833107850976,43.6743437286471,43.1116800377849,43.1116800377849,3951.09909543558,0.0,1.0
2024-05-03,45.75,45.9085,45.58,45.7,1018,44.3825238912839,44.5362862964592,44.2176052232726,44.3340184006924,1049.36573940867,0.0,1.0
2024-05-06,45.48,45.61,45.3001,45.43,16350,44.1205942420895,44.2467085176275,43.946071486941,44.0720887514979,16853.762121151,0.0,1.0
2024-05-07,45.28,45.38,45.28,45.38,5261,43.9265722797232,44.0235832609063,43.9265722797232,44.0235832609063,5423.09740179666,0.0,1.0
2024-05-08,45.07,45.38,44.93,44.93,2010,43.7228492192386,44.0235832609063,43.5870338455822,43.5870338455822,2071.93038920572,0.0,1.0
2024-05-09,45.28,45.3068,45.04,45.04,1878,43.9265722797232,43.9525712226803,43.6937459248837,43.6937459248837,1935.86331886982,0.0,1.0
2024-05-10,45.28,45.48,45.11,45.48,2974,43.9265722797232,44.1205942420895,43.7616536117119,44.1205942420895,3065.63232711334,0.0,1.0
2024-05-13,44.85,44.85,44.62,44.83,2303,43.5094250606357,43.5094250606357,43.2862998039145,43.4900228643991,2373.95805290586,0.0,1.0
2024-05-14,44.91,44.95,44.74,44.85,1601,43.5676316493456,43.6064360418189,43.4027129813343,43.5094250606357,1650.32863339222,0.0,1.0
2024-05-15,45.4,45.498,44.68,44.68,24675,44.042985457143,44.1380562187024,43.3445063926244,43.3445063926244,25435.2648525627,0.0,1.0
2024-05-16,45.54,45.6975,45.51,45.54,2634,44.1788008307994,44.3315931261628,44.1496975364444,44.1788008307994,2715.1565398845,0.0,1.0
2024-05-17,45.89,45.89,45.51,45.51,3993,44.5183392649403,44.5183392649403,44.1496975364444,44.1496975364444,4116.02887766091,0.0,1.0
2024-05-20,45.19,45.5,45.18,45.41,9469,43.8392623966584,44.1399964383261,43.8295612985401,44.0526865552613,9760.75067432285,0.0,1.0
2024-05-21,45.3,45.3,45.0,45.09,6413,43.9459744759598,43.9459744759598,43.6549415324104,43.7422514154753,6610.59183381904,0.0,1.0
2024-05-22,44.84,45.3441,44.605,45.16,10523,43.4997239625174,43.9887563186616,43.271748156737,43.8101591023034,10847.2256147322,0.0,1.0
2024-05-23,45.14,45.7,45.03,45.7,5284,43.7907569060668,44.3340184006924,43.6840448267654,44.3340184006924,5446.80605799155,0.0,1.0
2024-05-24,45.7,45.7,45.52,45.58,4109,44.3340184006924,44.3340184006924,44.1593986345627,44.2176052232726,4235.60296977427,0.0,1.0
2024-05-28,44.65,45.12,44.65,45.12,6122,43.3154030982695,43.7713547098302,43.3154030982695,43.7713547098302,6310.62579239671,0.0,1.0
2024-05-29,44.92,45.15,44.8801,45.04,7504,43.5773327474639,43.8004580041851,43.5386253659718,43.6937459248837,7735.20678636802,0.0,1.0
2024-05-30,44.92,45.2,44.71,44.82,8147,43.5773327474639,43.8489634947767,43.3736096869793,43.4803217662808,8398.01834868607,0.0,1.0
2024-05-31,46.65,46.65,46.09,46.38,15866,45.2556227219321,45.2556227219321,44.7123612273066,44.9936930727377,16354.8495299194,0.0,1.0
2024-06-03,46.41,46.684,46.32,46.5,12666,45.0227963670926,45.2886064555344,44.9354864840278,45.1101062501574,13056.2538854128,0.0,1.0
2024-06-04,46.5,46.5,46.3096,46.35,3474,45.1101062501574,45.1101062501574,44.9253973419848,44.9645897783827,3581.0378965675,0.0,1.0
2024-06-05,47.825,47.84,47.39,47.63,5014,46.395501750834,46.4100533980114,45.9735039826873,46.2063303375269,5168.4870504863,0.0,1.0
2024-06-06,47.3,47.385,47.0601,47.07,16111,45.8861940996225,45.9686534336282,45.6534647557642,45.6630688429013,16607.3982589519,0.0,1.0
2024-06-07,45.87,46.49,45.7,46.49,18356,44.4989370687037,45.1004051520391,44.3340184006924,45.1004051520391,18921.5692658011,0.0,1.0
2024-06-10,45.985,46.08,45.45,45.45,20094,44.6104996970643,44.7026601291883,44.0914909477345,44.0914909477345,20713.1190252237,0.0,1.0
2024-06-11,45.51,45.51,45.05,45.24,5086,44.4880010207949,44.4880010207949,44.0383310478315,44.2240642975338,5202.83794931149,0.348727,1.0
2024-06-12,46.3,46.46,46.18,46.39,2844,45.2602603221886,45.4166672693063,45.1429551118503,45.3482392299423,2909.33368616632,0.0,1.0
2024-06-13,46.04,46.04,45.84,45.86,2407,45.0060990331223,45.0060990331223,44.8105903492252,44.8301412176149,2462.29471962107,0.0,1.0
2024-06-14,45.7031,45.87,45.36,45.51,3863,44.6767646550976,44.8399166518098,44.3413695078721,44.4880010207949,3951.74262646289,0.0,1.0
2024-06-17,45.01,45.285,44.9,45.23,10009,43.9992293110521,44.2680537514106,43.8916995349086,44.2142888633389,10238.9313870741,0.0,1.0
2024-06-18,46.01,46.01,45.49,45.49,4319,44.9767727305378,44.9767727305378,44.4684501524052,44.4684501524052,4418.21806981445,0.0,1.0
2024-06-20,45.63,45.84,45.5201,45.72,2359,44.6053062311332,44.8105903492252,44.4978742093317,44.6932851388869,2413.19204137354,0.0,1.0
2024-06-21,45.62,45.62,45.38,45.38,2274,44.5955307969383,44.5955307969383,44.3609203762618,44.3609203762618,2326.23938197686,0.0,1.0
2024-06-24,45.38,45.62,45.18,45.28,4356,44.3609203762618,44.5955307969383,44.1654116923646,44.2631660343132,4456.06805096359,0.0,1.0
2024-06-25,45.5095,45.649,45.1915,45.37,4676,44.4875122490852,44.6238795561034,44.1766534416887,44.3511449420669,4783.41923928048,0.0,1.0
2024-06-26,45.37,45.37,45.18,45.3,3217,44.3511449420669,44.3511449420669,44.1654116923646,44.2827169027029,3290.90241504818,0.0,1.0
2024-06-27,45.3502,45.51,45.26,45.37,1980,44.3317895823611,44.4880010207949,44.2436151659235,44.3511449420669,2025.48547771072,0.0,1.0
2024-06-28,45.46,45.54,45.31,45.37,4211,44.4391238498206,44.5173273233795,44.2924923368978,44.3511449420669,4307.73704375751,0.0,1.0
2024-07-01,45.12,45.37,45.12,45.37,3997,44.1067590871955,44.3511449420669,44.1067590871955,44.3511449420669,4088.82093657059,0.0,1.0
2024-07-02,45.18,45.2,45.0,45.0,3753,44.1654116923646,44.1849625607543,43.9894538768572,43.9894538768572,3839.21565547897,0.0,1.0
2024-07-03,45.55,45.65,45.23,45.23,2462,44.5271027575743,44.6248570995229,44.2142888633389,44.2142888633389,2518.55820511303,0.0,1.0
2024-07-05,45.54,45.54,45.2424,45.45,3604,44.5173273233795,44.5173273233795,44.2264104017405,44.4293484156258,3686.79275841891,0.0,1.0
2024-07-08,45.06,45.34,45.06,45.34,2169,44.0481064820263,44.3218186394823,44.0481064820263,44.3218186394823,2218.82727331039,0.0,1.0
2024-07-09,45.41,45.48,45.19,45.38,2794,44.3902466788463,44.4586747182103,44.1751871265595,44.3609203762618,2858.1850629918,0.0,1.0
2024-07-10,46.04,46.08,45.85,45.87,8454,45.0060990331223,45.0452007699018,44.8203657834201,44.8399166518098,8648.20920634671,0.0,1.0
2024-07-11,46.22,46.51,46.2,46.27,3614,45.1820568486298,45.4655444402806,45.1625059802401,45.2309340196041,3697.02248305382,0.0,1.0
2024-07-12,46.88,46.995,46.85,46.98,1789,45.8272355054903,45.9396529987312,45.7979092029058,45.9249898474389,1830.09773718409,0.0,1.0
2024-07-15,46.58,46.7699,46.45,46.71,3055,45.5339724796446,45.719607975005,45.4068918351115,45.6610531241778,3125.18087596276,0.0,1.0
2024-07-16,46.75,46.75,46.33,46.3349,1234,45.7001548609572,45.7001548609572,45.2895866247732,45.2943765875287,1262.34801994699,0.0,1.0
2024-07-17,46.62,46.96,46.62,46.96,7434,45.5730742164241,45.9054389790492,45.5730742164241,45.9054389790492,7604.77729358662,0.0,1.0
2024-07-18,46.43,46.965,46.34,46.87,23500,45.3873409667218,45.9103266961466,45.2993620589681,45.8174600712955,24039.8528920212,0.0,1.0
2024-07-19,46.18,46.29,46.08,46.21,1745,45.1429551118503,45.2504848879938,45.0452007699018,45.1722814144349,1785.08694879051,0.0,1.0
2024-07-22,46.51,46.69,46.36,46.47,4076,45.4655444402806,45.6415022557881,45.3189129273578,45.4264427035012,4169.63576118632,0.0,1.0
2024-07-23,46.61,46.97,46.42,46.57,6029,45.5632987822292,45.9152144132441,45.3775655325269,45.5241970454498,6167.50098238281,0.0,1.0
2024-07-24,46.36,47.0,46.2,47.0,2650,45.3189129273578,45.9445407158286,45.1625059802401,45.9445407158286,2710.8770282492,0.0,1.0
2024-07-25,46.05,46.21,45.83,45.83,3280,45.0158744673172,45.1722814144349,44.8008149150303,44.8008149150303,3355.34968024807,0.0,1.0
2024-07-26,45.7,46.04,45.7,45.92,3981,44.6737342704972,45.0060990331223,44.6737342704972,44.8887938227841,4072.45337715475,0.0,1.0
2024-07-29,45.06,45.16,45.0,45.1033,3962,44.0481064820263,44.1458608239749,43.9894538768572,44.0904341120901,4053.01690034843,0.0,1.0
2024-07-30,45.92,45.96,45.65,45.82,6900,44.8887938227841,44.9278955595635,44.6248570995229,44.7910394808355,7058.50999808282,0.0,1.0
2024-07-31,46.35,46.45,46.19,46.28,11259,45.3091374931629,45.4068918351115,45.1527305460452,45.2407094537989,11517.6469664369,0.0,1.0
2024-08-01,45.83,46.28,45.64,46.28,9214,44.8008149150303,45.2407094537989,44.6150816653281,45.2407094537989,9425.66827859931,0.0,1.0
2024-08-02,46.08,46.34,45.74,46.34,5380,45.0452007699018,45.2993620589681,44.7128360072766,45.2993620589681,5503.59185357762,0.0,1.0
2024-08-05,44.95,45.23,44.94,45.01,10991,43.9405767058829,44.2142888633389,43.9308012716881,43.9992293110521,11243.4903462215,0.0,1.0
2024-08-06,45.44,45.88,45.01,45.08,7283,44.4195729814309,44.8496920860046,43.9992293110521,44.0676573504161,7450.3084515996,0.0,1.0
2024-08-07,46.08,46.55,46.075,46.55,1670,45.0452007699018,45.5046461770601,45.0403130528043,45.5046461770601,1708.36401402874,0.0,1.0
2024-08-08,46.52,46.69,46.18,46.18,3186,45.4753198744755,45.6415022557881,45.1429551118503,45.1429551118503,3259.19026867998,0.0,1.0
2024-08-09,46.28,46.3,46.25,46.3,1773,45.2407094537989,45.2602603221886,45.2113831512143,45.2602603221886,1813.73017776824,0.0,1.0
2024-08-12,46.2525,46.355,46.06,46.19,3463,45.2138270097631,45.3140252102603,45.0256499015121,45.1527305460452,3542.55364106678,0.0,1.0
2024-08-13,47.07,47.07,46.51,46.69,4279,46.0129687551926,46.0129687551926,45.4655444402806,45.6415022557881,4377.29917127485,0.0,1.0
2024-08-14,47.2131,47.34,47.1701,47.1701,811,46.152855218521,46.2769054784538,46.1108208514831,46.1108208514831,829.630667890606,0.0,1.0
2024-08-15,47.9,47.994,47.7,47.72,3958,46.8243297933658,46.9162188747974,46.6288211094686,46.6483719778583,4048.92501049447,0.0,1.0
2024-08-16,48.12,48.2,48.0,48.12,1239,47.0393893456526,47.1175928192115,46.9220841353143,47.0393893456526,1267.46288226444,0.0,1.0
2024-08-19,48.6914,48.74,48.29,48.38,5620,47.5979576555468,47.6454662657338,47.2055717269652,47.2935506347189,5749.10524481529,0.0,1.0
2024-08-20,48.6,48.6,48.45,48.59,4519,47.5086101870058,47.5086101870058,47.3619786740829,47.4988347528109,4622.81256251251,0.0,1.0
2024-08-21,48.37,48.6005,48.29,48.37,3059,47.2837752005241,47.5090989587155,47.2055717269652,47.2837752005241,3129.27276581672,0.0,1.0
2024-08-22,47.89,48.11,47.79,48.11,1324,46.8145543591709,47.0296139114578,46.7168000172223,47.0296139114578,1354.41554166111,0.0,1.0
2024-08-23,49.45,49.45,48.71,49.0,7884,48.3395220935686,48.3395220935686,47.6161399631492,47.8996275548001,8065.11490215726,0.0,1.0
2024-08-26,49.48,49.7,49.48,49.6,2058,48.3688483961532,48.5839079484401,48.3688483961532,48.4861536064915,2105.27732986297,0.0,1.0
2024-08-27,49.25,49.49,49.16,49.16,6664,48.1440134096715,48.3786238303481,48.0560345019178,48.0560345019178,6817.08849669913,0.0,1.0
2024-08-28,49.4,49.57,49.26,49.57,2052,48.2906449225943,48.4568273039069,48.1537888438663,48.4568273039069,2099.13949508203,0.0,1.0
2024-08-29,48.76,49.1,48.74,48.84,12612,47.6650171341235,47.9973818967486,47.6454662657338,47.7432206076824,12901.7287095392,0.0,1.0
2024-08-30,49.25,49.4998,49.06,49.38,11490,48.1440134096715,48.388203755859,47.9582801599692,48.2710940542046,11753.9536055031,0.0,1.0
2024-09-03,48.74,49.2,48.64,49.2,9161,47.6454662657338,48.0951362386972,47.5477119237852,48.0951362386972,9371.45073803431,0.0,1.0
2024-09-04,49.25,49.5248,49.15,49.19,2928,48.1440134096715,48.4126423413462,48.0462590677229,48.0853608045023,2995.2633730995,0.0,1.0
2024-09-05,49.81,49.88,49.79,49.88,974,48.6914377245835,48.7598657639475,48.6718868561938,48.7598657639475,996.375179439518,0.0,1.0
2024-09-06,48.77,49.06,48.61,49.06,12557,47.6747925683184,47.9582801599692,47.5183856212006,47.9582801599692,12845.4652240472,0.0,1.0
2024-09-09,49.18,49.49,49.12,49.155,2572,48.0755853703075,48.3786238303481,48.0169327651383,48.0511467848203,2631.08517609696,0.0,1.0
2024-09-10,49.1,49.12,49.05,49.05,1739,47.9973818967486,48.0169327651383,47.9485047257743,47.9485047257743,1778.94911400957,0.0,1.0
2024-09-11,49.18,49.18,48.67,48.78,11387,48.0755853703075,48.0755853703075,47.5770382263698,47.6845680025132,11648.5874417636,0.0,1.0
2024-09-12,50.19,50.28,49.63,49.63,7347,49.0629042239881,49.1508831317418,48.5154799090761,48.5154799090761,7515.77868926297,0.0,1.0
2024-09-13,49.96,50.17,49.79,50.08,4388,48.8380692375063,49.0433533555983,48.6718868561938,48.9553744478446,4488.80316979529,0.0,1.0
2024-09-16,49.66,49.7,49.311,49.53,8210,48.5448062116606,48.5839079484401,48.2036435582601,48.4177255671275,8398.60392525508,0.0,1.0
2024-09-17,49.44,49.75,49.34,49.75,1484,48.3297466593738,48.6327851194144,48.2319923174252,48.6327851194144,1518.09113581955,0.0,1.0
2024-09-18,49.18,49.98,49.18,49.445,45299,48.0755853703075,48.8576201058961,48.0755853703075,48.3346343764712,46339.6296236455,0.0,1.0
2024-09-19,50.32,50.41,49.85,49.8904,44549,49.1899848685212,49.2779637762749,48.7305394613629,48.7700322155101,45572.4002760278,0.0,1.0
2024-09-20,49.25,49.45,48.9,49.12,57247,48.1440134096715,48.3395220935686,47.8018732128515,48.0169327651383,58562.1046174272,0.0,1.0
2024-09-23,49.31,49.87,49.08,49.25,167632,48.2026660148406,48.7500903297526,47.9778310283589,48.1440134096715,171482.9199998,0.0,1.0
2024-09-24,49.39,49.81,49.1001,49.29,74580,48.2808694883995,48.6914377245835,47.9974796510906,48.1831151464509,76293.286327104,0.0,1.0
2024-09-25,48.7,49.058,48.68,48.9,108489,47.6063645289544,47.9563250731302,47.5868136605646,47.8018732128515,110981.259591595,0.0,1.0
2024-09-26,49.69,50.0,49.45,49.81,55951,48.5741325142452,48.8771709742858,48.3395220935686,48.6914377245835,57236.3323047438,0.0,1.0
2024-09-27,49.69,49.8199,49.15,49.64,25835,48.5741325142452,48.7011154044364,48.0462590677229,48.5252553432709,26428.493594271,0.0,1.0
2024-09-30,49.415,49.5809,49.22,49.32,5890,48.3053080738866,48.4674825271793,48.1146871070869,48.2124414490355,6025.30780995767,0.0,1.0
2024-10-01,49.45,49.59,48.96,49.3,90654,48.3395220935686,48.4763781722966,47.8605258180206,48.1928905806458,92736.5457052466,0.0,1.0
2024-10-02,49.02,49.2085,48.82,48.86,14218,47.9191784231898,48.1034453577628,47.7236697392926,47.7627714760721,14544.6224859046,0.0,1.0
2024-10-03,48.93,49.1,48.8601,49.1,9242,47.8311995154361,47.9973818967486,47.762869230414,47.9973818967486,9454.31150757702,0.0,1.0
2024-10-04,48.78,48.99,48.61,48.93,10037,47.6845680025132,47.8898521206052,47.5183856212006,47.8311995154361,10267.5746160518,0.0,1.0
2024-10-07,48.52,48.6599,48.38,48.42,8613,47.4304067134469,47.567165037833,47.2935506347189,47.3326523714983,8810.86182804166,0.0,1.0
2024-10-08,48.38,48.4624,47.97,48.4,131612,47.2935506347189,47.3741002124845,46.8927578327298,47.3131015031086,134635.451864881,0.0,1.0
2024-10-09,48.63,48.7405,48.49,48.49,18479,47.5379364895904,47.6459550374435,47.4010804108623,47.4010804108623,18903.5081528366,0.0,1.0
2024-10-10,48.79,48.79,48.52,48.56,2466,47.6943434367081,47.6943434367081,47.4304067134469,47.4695084502263,2522.65009496699,0.0,1.0
2024-10-11,49.44,49.44,49.02,49.02,42101,48.3297466593738,48.3297466593738,47.9191784231898,47.9191784231898,43068.1636854036,0.0,1.0
2024-10-14,49.0,49.15,48.67,48.67,10000,47.8996275548001,48.0462590677229,47.5770382263698,47.5770382263698,10229.7246349026,0.0,1.0
2024-10-15,48.97,49.04,48.9,49.03,27232,47.8703012522155,47.9387292915795,47.8018732128515,47.9289538573846,27857.5861257669,0.0,1.0
2024-10-16,48.31,48.48,48.21,48.4,18666,47.2251225953549,47.3913049766675,47.1273682534063,47.3131015031086,19094.8040035093,0.0,1.0
2024-10-17,48.63,48.8,48.6,48.8,5192,47.5379364895904,47.7041188709029,47.5086101870058,47.7041188709029,5311.27303044145,0.0,1.0
2024-10-18,49.21,49.25,48.99,49.16,42617,48.1049116728921,48.1440134096715,47.8898521206052,48.0560345019178,43596.0174765646,0.0,1.0
2024-10-21,48.85,49.21,48.745,49.16,19079,47.7529960418772,48.1049116728921,47.6503539828312,48.0560345019178,19517.2916309308,0.0,1.0
2024-10-22,48.65,48.8015,48.62,48.71,3540,47.5574873579801,47.7055851860321,47.5281610553955,47.6161399631492,3621.32252075554,0.0,1.0
2024-10-23,48.23,48.33,48.11,48.33,7915,47.1469191217961,47.2446734637446,47.0296139114578,47.2446734637446,8096.82704852544,0.0,1.0
2024-10-24,48.34,48.54,48.34,48.54,1626,47.2544488979395,47.4499575818366,47.2544488979395,47.4499575818366,1663.35322563517,0.0,1.0
2024-10-25,48.0,48.42,47.9001,48.34,2014,46.9220841353143,47.3326523714983,46.8244275477077,47.2544488979395,2060.2665414694,0.0,1.0
2024-10-28,48.14,48.33,47.88,48.19,4646,47.0589402140423,47.2446734637446,46.8047789249761,47.1078173850166,4752.73006537578,0.0,1.0
2024-10-29,47.72,47.97,47.661,47.77,5600,46.6483719778583,46.8927578327298,46.5906969161087,46.6972491488326,5728.64579554549,0.0,1.0
2024-10-30,47.72,47.88,47.5201,47.5201,7175,46.6483719778583,46.8047789249761,46.4529610483032,46.4529610483032,7339.82742554266,0.0,1.0
2024-10-31,47.21,47.37,47.04,47.37,1954,46.1498248339206,46.3062317810383,45.9836424526081,46.3062317810383,1998.88819365998,0.0,1.0
2024-11-01,47.13,47.58,47.01,47.5,12802,46.0716213603618,46.5115158991303,45.9543161500235,46.4333124255715,13096.0934776024,0.0,1.0
2024-11-04,46.93,47.5999,46.705,47.5999,106988,45.8761126764646,46.5309690131781,45.6561654070803,46.5309690131781,109445.777923897,0.0,1.0
2024-11-05,47.88,47.9496,47.65,47.8,11288,46.8047789249761,46.8728159469723,46.5799439384943,46.7265754514172,11547.3131678781,0.0,1.0
2024-11-06,47.51,47.51,47.1404,47.31,3444,46.4430878597663,46.4430878597663,46.0817878119244,46.2475791758692,3523.11716426048,0.0,1.0
2024-11-07,48.155,48.26,48.06,48.06,5893,47.0736033653346,47.1762454243806,46.9807367404835,46.9807367404835,6028.37672734814,0.0,1.0
2024-11-08,47.9,48.09,47.7016,48.09,6284,46.8243297933658,47.0100630430681,46.6303851789398,47.0100630430681,6428.35896057282,0.0,1.0
2024-11-11,47.7721,48.0,47.52,48.0,6967,46.6993019900136,46.9220841353143,46.4528632939612,46.9220841353143,7127.04915313667,0.0,1.0
2024-11-12,47.57,47.79,47.37,47.74,5337,46.5017404649355,46.7168000172223,46.3062317810383,46.6679228462481,5459.60403764754,0.0,1.0
2024-11-13,47.23,47.58,47.11,47.58,5245,46.1693757023103,46.5115158991303,46.0520704919721,46.5115158991303,5365.49057100644,0.0,1.0
2024-11-14,46.9259,47.43,46.86,47.36,8150,45.8721047484447,46.3648843862075,45.8076846371006,46.2964563468435,8337.22557744567,0.0,1.0
2024-11-15,46.97,47.0292,46.75,46.95,6348,45.9152144132441,45.9730849836776,45.7001548609572,45.8956635448544,6493.8291982362,0.0,1.0
2024-11-18,47.36,47.47,47.0802,47.175,4250,46.2964563468435,46.4039861229869,46.0229396980714,46.1156108142386,4347.63296983363,0.0,1.0
2024-11-19,47.55,47.5699,47.23,47.24,8517,46.4821895965458,46.5016427105935,46.1693757023103,46.1791511365052,8712.65647154658,0.0,1.0
2024-11-20,47.1,47.2796,46.94,46.94,5495,46.0422950577772,46.2178618559168,45.8858881106595,45.8858881106595,5621.23368687901,0.0,1.0
2024-11-21,47.52,47.53,47.1901,47.2746,5461,46.4528632939612,46.4626387281561,46.1303717198729,46.2129741388194,5586.45262312034,0.0,1.0
2024-11-22,47.94,48.044,47.73,47.73,1824,46.8634315301452,46.9650960457717,46.6581474120532,46.6581474120532,1865.90177340624,0.0,1.0
2024-11-25,48.2737,48.6,48.13,48.48,17464,47.1896377692276,47.5086101870058,47.0491647798475,47.3913049766675,17865.191102394,0.0,1.0
2024-11-26,47.94,48.205,47.92,48.205,6511,46.8634315301452,47.1224805363089,46.8438806617555,47.1224805363089,6660.57370978512,0.0,1.0
2024-11-27,48.97,49.17,48.9,49.02,29111,47.8703012522155,48.0658099361126,47.8018732128515,47.9191784231898,29779.7513846651,0.0,1.0
2024-11-29,48.81,48.9,48.49,48.62,4190,47.7138943050978,47.8018732128515,47.4010804108623,47.5281610553955,4286.25462202421,0.0,1.0
2024-12-02,48.55,48.7,48.39,48.41,2643,47.4597330160315,47.6063645289544,47.3033260689138,47.3228769373035,2703.71622100477,0.0,1.0
2024-12-03,48.15,48.43,48.01,48.31,7671,47.0687156482372,47.3424278056932,46.9318595695092,47.2251225953549,7847.22176743382,0.0,1.0
2024-12-04,47.27,47.5099,47.1901,47.3,6549,46.2084774390898,46.4429901054244,46.1303717198729,46.2378037416743,6699.44666339774,0.0,1.0
2024-12-05,47.5905,47.5905,47.34,47.59,2455,46.5217801050349,46.5217801050349,46.2769054784538,46.5212913333252,2511.3973978686,0.0,1.0
2024-12-06,46.73,47.16,46.63,47.14,7772,45.6806039925675,46.1009476629463,45.5828496506189,46.0813967945566,7950.54198624634,0.0,1.0
2024-12-09,47.27,47.4918,47.135,47.48,9947,46.2084774390898,46.4252965695317,46.0765090774592,46.4137615571818,10175.5070943377,0.0,1.0
2024-12-10,46.08,46.28,45.87,46.28,8750,45.0452007699018,45.2407094537989,44.8399166518098,45.2407094537989,8951.00905553981,0.0,1.0
2024-12-11,46.3773,46.4476,46.22,46.28,4695,45.3358244285149,45.4045457309047,45.1820568486298,45.2407094537989,4802.85571608679,0.0,1.0
2024-12-12,45.55,45.97,45.55,45.97,17945,44.5271027575743,44.9376709937583,44.5271027575743,44.9376709937583,18357.2408573328,0.0,1.0
2024-12-13,45.78,45.98,45.6301,45.93,2962,44.7519377440561,44.9474464279532,44.6054039854751,44.8985692569789,3030.04443685816,0.0,1.0
2024-12-16,46.25,46.4006,46.16,46.22,3657,45.2113831512143,45.3586011901889,45.1234042434606,45.1820568486298,3741.0102989839,0.0,1.0
2024-12-17,45.99,45.99,45.68,45.89,10713,45.5586290573143,45.5586290573143,45.2515367544709,45.459567024139,10814.4358202741,0.615223,1.0
2024-12-18,44.54,45.7,44.54,45.7,7192,44.1222295762727,45.271349161106,44.1222295762727,45.271349161106,7260.09730415488,0.0,1.0
2024-12-19,44.17,44.53,44.17,44.49,4178,43.7557000535241,44.1123233729551,43.7557000535241,44.072698559685,4217.55930711333,0.0,1.0
2024-12-20,45.1,45.23,44.66,44.7,9529,44.6769769620543,44.8057576051821,44.241104016083,44.2807288293531,9619.22514061344,0.0,1.0
2024-12-23,45.38,45.38,45.1,45.15,3143,44.9543506549451,44.9543506549451,44.6769769620543,44.7265079786419,3172.75943088971,0.0,1.0
2024-12-24,45.55,45.77,45.46,45.57,4429,45.1227561113431,45.3406925843287,45.0336002814853,45.1425685179781,4470.93589545355,0.0,1.0
2024-12-26,45.5,45.545,45.497263,45.497263,779,45.0732250947554,45.1178030096843,45.0705137669074,45.0705137669074,786.375945486187,0.0,1.0
2024-12-27,45.97,46.01,45.82,45.99,2598,45.5388166506793,45.5784414639494,45.3902236009163,45.5586290573143,2622.59910959321,0.0,1.0
2024-12-30,46.11,46.2467,45.85,46.01,10720,45.6775034971247,45.8129212964753,45.4199422108689,45.5784414639494,10821.5020996302,0.0,1.0
2024-12-31,45.18,45.58,45.08,45.5,30441,44.7562265885945,45.1524747212956,44.6571645554192,45.0732250947554,30729.2299827279,0.0,1.0
2025-01-02,45.4,45.7,45.271,45.7,6277,44.9741630615801,45.271349161106,44.846373038784,45.271349161106,6336.43364546444,0.0,1.0
2025-01-03,45.33,45.59,45.29,45.59,1020,44.9048196383574,45.1623809246132,44.8651948250873,45.1623809246132,1029.65784903198,0.0,1.0
2025-01-06,45.6,45.94,45.6,45.94,3561,45.1722871279307,45.5090980407267,45.1722871279307,45.5090980407267,3594.71725529693,0.0,1.0
2025-01-07,45.49,45.93,45.21,45.93,10800,45.0633188914379,45.4991918374091,44.7859451985471,45.4991918374091,10902.2595779856,0.0,1.0
2025-01-08,45.03,45.1625,44.955,45.03,9933,44.6076335388316,44.7388907327888,44.5333370139501,44.6076335388316,10027.0504063085,0.0,1.0
2025-01-10,44.02,45.13,44.02,45.13,6675,43.6071070037612,44.7066955720069,43.6071070037612,44.7066955720069,6738.20210028279,0.0,1.0
2025-01-13,44.23,44.23,43.95,44.05,3787,43.8151372734293,43.8151372734293,43.5377635805385,43.6368256137138,3822.85713165107,0.0,1.0
2025-01-14,44.625,44.701,44.585,44.66,8934,44.2064323044717,44.2817194496849,44.1668074912015,44.241104016083,9018.59139534478,0.0,1.0
2025-01-15,45.3,45.5,45.3,45.49,2876,44.8751010284048,45.0732250947554,44.8751010284048,45.0633188914379,2903.2313468784,0.0,1.0
2025-01-16,45.01,45.2429,44.91,44.91,3037,44.5878211321965,44.8185366074618,44.4887590990212,44.4887590990212,3065.75577206874,0.0,1.0
2025-01-17,45.4405,45.6,45.38,45.6,2556,45.0142831850161,45.1722871279307,44.9543506549451,45.1722871279307,2580.2014334566,0.0,1.0
2025-01-21,45.81,45.93,45.56,45.56,3847,45.3803173975988,45.4991918374091,45.1326623146606,45.1326623146606,3883.42524041766,0.0,1.0
2025-01-22,45.5,45.89,45.5,45.89,1832,45.0732250947554,45.459567024139,45.0732250947554,45.459567024139,1849.34625433979,0.0,1.0
2025-01-23,46.05,46.1,45.9,46.1,2389,45.6180662772195,45.6675972938071,45.4694732274566,45.6675972938071,2411.6201973896,0.0,1.0
2025-01-24,45.95,46.03,45.88,45.9019,2133,45.5190042440442,45.5982538705844,45.4496608208215,45.4713554060869,2153.19626665216,0.0,1.0
2025-01-27,45.92,45.92,45.75,45.87,3893,45.4892856340916,45.4892856340916,45.3208801776936,45.439754617504,3929.86079047205,0.0,1.0
2025-01-28,45.36,45.525,45.25,45.35,2949,44.93453824831,45.0979906030492,44.8255700118172,44.9246320449925,2976.92254587775,0.0,1.0
2025-01-29,45.24,45.36,45.18,45.34,2039,44.8156638084997,44.93453824831,44.7562265885945,44.914725841675,2058.30622958451,0.0,1.0
2025-01-30,45.06,45.29,44.9388,45.2,1972,44.6373521487842,44.8651948250873,44.5172889645757,44.7760389952296,1990.67184146182,0.0,1.0
2025-01-31,44.96,45.49,44.8905,45.26,21744,44.5382901156089,45.0633188914379,44.469442002552,44.8354762151347,21949.8826170111,0.0,1.0
2025-02-03,44.2584,44.37,43.94,43.95,7432,43.8432708908511,43.9538241198747,43.5278573772209,43.5377635805385,7502.36973922122,0.0,1.0
2025-02-04,45.12,45.12,44.87,44.87,2437,44.6967893686893,44.6967893686893,44.4491342857511,44.4491342857511,2460.07468440287,0.0,1.0
2025-02-05,45.01,45.19,44.94,44.94,6716,44.5878211321965,44.766132791912,44.5184777089738,44.5184777089738,6779.59030793996,0.0,1.0
2025-02-06,44.92,45.13,44.92,44.98,6379,44.4986653023388,44.7066955720069,44.4986653023388,44.5581025222439,6439.39943036762,0.0,1.0
2025-02-07,44.82,44.82,44.65,44.77,2289,44.3996032691635,44.3996032691635,44.2311978127655,44.3500722525758,2310.67334944529,0.0,1.0
2025-02-10,44.8837,45.11,44.8837,45.06,2292,44.4627057842961,44.6868831653718,44.4627057842961,44.6373521487842,2313.70175488362,0.0,1.0
2025-02-11,44.9497,45.0299,44.9144,44.96,1456,44.5280867261918,44.6075344767984,44.4931178284809,44.5382901156089,1469.78610606918,0.0,1.0
2025-02-12,44.83,45.0436,44.52,44.52,3025,44.409509472481,44.6211059753434,44.1024171696376,44.1024171696376,3053.64215031542,0.0,1.0
2025-02-13,45.15,45.15,45.06,45.06,681,44.7265079786419,44.7265079786419,44.6373521487842,44.6373521487842,687.448034500761,0.0,1.0
2025-02-14,45.67,45.7774,45.54,45.66,2954,45.2416305511534,45.3480231747837,45.1128499080255,45.2317243478359,2981.96988827496,0.0,1.0
2025-02-18,45.17,45.4086,45.11,45.3292,3474,44.746320385277,44.9826823964332,44.6868831653718,44.904027142092,3506.89349758538,0.0,1.0
2025-02-19,45.2,45.32,45.08,45.2,3591,44.7760389952296,44.8949134350399,44.6571645554192,44.7760389952296,3625.00130968022,0.0,1.0
2025-02-20,45.22,45.35,45.1314,45.1314,1868,44.7958514018646,44.9246320449925,44.7080824404713,44.7080824404713,1885.68711959974,0.0,1.0
2025-02-21,44.2,44.66,44.2,44.66,5841,43.7854186634767,44.241104016083,43.7854186634767,44.241104016083,5896.30538842723,0.0,1.0
2025-02-24,43.55,43.7651,43.55,43.72,8134,43.1415154478373,43.3545978811974,43.1415154478373,43.3099209042353,8211.0166117903,0.0,1.0
2025-02-25,42.49,42.9,42.47,42.75,10432,42.0914578961793,42.497612232198,42.0716454895442,42.349019182435,10530.7751775506,0.0,1.0
2025-02-26,42.96,43.17,42.83,43.06,2714,42.5570494521031,42.7650797217712,42.4282688089753,42.6561114852784,2739.69745320862,0.0,1.0
2025-02-27,42.37,42.75,42.3536,42.75,5032,41.9725834563689,42.349019182435,41.9563372829282,42.349019182435,5079.64538855776,0.0,1.0
2025-02-28,42.37,42.48,42.1511,42.3,6647,41.9725834563689,42.0815516928618,41.7557366657482,41.9032400331462,6709.93698285839,0.0,1.0
2025-03-03,42.18,42.7,42.06,42.43,10069,41.7843655933359,42.2994881658474,41.6654911535256,42.0320206762741,10164.3381195127,0.0,1.0
2025-03-04,42.25,42.4,41.75,42.01,5546,41.8537090165586,42.0023020663215,41.3583988506822,41.6159601369379,5598.51218699152,0.0,1.0
2025-03-05,42.94,43.02,42.57,42.69,3520,42.5372370454681,42.6164866720083,42.1707075227195,42.2895819625299,3553.32904763976,0.0,1.0
2025-03-06,42.72,42.975,42.6,42.89,2986,42.3193005724824,42.5719087570794,42.2004261326721,42.4877060288804,3014.27287961714,0.0,1.0
2025-03-07,42.985,42.99,42.655,42.69,5729,42.581814960397,42.5867680620557,42.2549102509185,42.2895819625299,5783.2449187296,0.0,1.0
2025-03-10,42.75,43.07,42.5,43.02,6862,42.349019182435,42.666017688596,42.1013640994968,42.6164866720083,6926.97270593866,0.0,1.0
2025-03-11,42.39,42.6575,42.2415,42.25,1623,41.992395863004,42.2573868017479,41.8452887437387,41.8537090165586,1638.36734213618,0.0,1.0
2025-03-12,42.34,42.47,42.13,42.27,4859,41.9428648464164,42.0716454895442,41.7348345767483,41.8735214231937,4905.00734161409,0.0,1.0
2025-03-13,41.91,41.93,41.76,41.8,4164,41.5168981037626,41.5367105103977,41.3683050539997,41.4079298672698,4203.42674840113,0.0,1.0
2025-03-14,42.45,42.62,42.11,42.11,5274,42.0518330829092,42.2202385393072,41.7150221701132,41.7150221701132,5323.93676058298,0.0,1.0
2025-03-17,42.77,42.8,42.34,42.34,34307,42.3688315890701,42.3985501990227,41.9428648464164,41.9428648464164,34631.8351242549,0.0,1.0
2025-03-18,41.95,42.18,41.93,42.18,7370,41.5565229170327,41.7843655933359,41.5367105103977,41.7843655933359,7439.78269349576,0.0,1.0
2025-03-19,42.29,42.29,41.9,41.94,4902,41.8933338298287,41.8933338298287,41.5069919004451,41.5466167137152,4948.41448623015,0.0,1.0
2025-03-20,41.75,41.99,41.535,41.58,18377,41.3583988506822,41.5961477303029,41.1454154793553,41.1899933942842,18551.0022467261,0.0,1.0
2025-03-21,41.82,41.93,41.59,41.87,18460,41.4277422739049,41.5367105103977,41.1998995976017,41.4772732904925,18634.7881305199,0.0,1.0
2025-03-24,41.83,41.8684,41.61,41.75,35015,41.4376484772224,41.4756882979617,41.2197120042368,41.3583988506822,35346.5388077007,0.0,1.0
2025-03-25,42.41,42.41,42.19,42.19,10149,42.0122082696391,42.0122082696391,41.7942717966534,41.7942717966534,10245.0955978682,0.0,1.0
2025-03-26,42.48,42.81,42.32,42.69,2585,42.0815516928618,42.4084564023402,41.9230524397813,42.2895819625299,2609.47601936045,0.0,1.0
2025-03-27,42.6,42.69,42.4898,42.4898,3202,42.2004261326721,42.2895819625299,42.0912597721129,42.0912597721129,3232.31807117685,0.0,1.0
2025-03-28,42.05,42.29,42.05,42.15,1847,41.655584950208,41.8933338298287,41.655584950208,41.7546469833833,1864.48828153143,0.0,1.0
2025-03-31,42.08,42.08,41.65,41.78,2655,41.6853035601606,41.6853035601606,41.2593368175069,41.3881174606348,2680.13881292147,0.0,1.0
2025-04-01,42.39,42.4899,42.01,42.06,4338,41.992395863004,42.0913588341461,41.6159601369379,41.6654911535256,4379.07426382423,0.0,1.0
2025-04-02,42.67,42.74,42.5985,42.645,4351,42.2697695558948,42.3391129791175,42.1989402021745,42.245004047601,4392.19735405699,0.0,1.0
2025-04-03,42.72,43.46,42.72,43.32,25391,42.3193005724824,43.0523596179796,42.3193005724824,42.9136727715342,25631.4141615402,0.0,1.0
2025-04-04,40.13,41.33,39.98,41.33,23500,39.7535939132425,40.942338311346,39.6050008634796,40.942338311346,23722.5092669132,0.0,1.0
2025-04-07,39.39,40.0,38.93,39.28,7680,39.0205348677454,39.6248132701147,38.5648495151391,38.9115666312526,7752.71792212312,0.0,1.0
2025-04-08,39.48,40.77,39.11,40.68,7047,39.1096906976032,40.3875909255644,38.7431611748546,40.2984350957066,7113.72437463562,0.0,1.0
2025-04-09,41.36,42.41,39.71,39.97,9872,40.9720569212985,42.0122082696391,39.3375333739063,39.5950946601621,9965.47282906244,0.0,1.0
2025-04-10,41.79,41.8082,41.14,41.28,5893,41.3980236639523,41.4160529539902,40.7541204483129,40.8928072947583,5948.79774935827,0.0,1.0
2025-04-11,42.39,42.39,41.77,41.855,4419,41.992395863004,41.992395863004,41.3782112573172,41.4624139855162,4460.84121065912,0.0,1.0
2025-04-14,43.1,43.1,42.63,43.0,7695,42.6957362985485,42.6957362985485,42.2301447426247,42.5966742653732,7767.85994931477,0.0,1.0
2025-04-15,42.68,43.1,42.63,43.0,4188,42.2796757592123,42.6957362985485,42.2301447426247,42.5966742653732,4227.65399190777,0.0,1.0
2025-04-16,43.03,43.308,42.8605,43.185,2229,42.6263928753258,42.9017853275531,42.4584827290937,42.7799390267475,2250.10524067871,0.0,1.0
2025-04-17,43.5,43.89,43.5,43.6,7131,43.0919844312497,43.4783263606333,43.0919844312497,43.191046464425,7198.51972690885,0.0,1.0
2025-04-21,43.38,43.76,43.23,43.64,7829,42.9731099914393,43.3495457175054,42.8245169416764,43.2306712776951,7903.12872556015,0.0,1.0
2025-04-22,43.095,43.36,42.9832,43.3,11220,42.6907831968898,42.9532975848043,42.5800318437998,42.8938603648991,11326.2363393517,0.0,1.0
2025-04-23,42.8238,43.45,42.74,43.45,3069,42.4221269629184,43.042453414662,42.3391129791175,43.042453414662,3098.05876341092,0.0,1.0
2025-04-24,43.805,43.805,43.3037,43.3037,5326,43.3941236324343,43.3941236324343,42.8975256601266,42.8975256601266,5376.42912151403,0.0,1.0
2025-04-25,43.76,43.76,43.35,43.47,4223,43.3495457175054,43.3495457175054,42.9433913814867,43.0622658212971,4262.98538868828,0.0,1.0
2025-04-28,43.6,43.6,43.5,43.58,1166,43.191046464425,43.191046464425,43.0919844312497,43.1712340577899,1177.04024703067,0.0,1.0
2025-04-29,43.35,43.42,43.18,43.31,2892,42.9433913814867,43.0127348047095,42.7749859250888,42.9037665682166,2919.38284254949,0.0,1.0
2025-04-30,42.61,42.61,42.13,42.13,3136,42.2103323359896,42.2103323359896,41.7348345767483,41.7348345767483,3165.69315153361,0.0,1.0
2025-05-01,43.06,43.47,43.06,43.111,1883,42.6561114852784,43.0622658212971,42.6561114852784,42.7066331221978,1900.82914679139,0.0,1.0
2025-05-02,44.29,44.54,43.86,44.54,6456,43.8745744933344,44.1222295762727,43.4486077506807,44.1222295762727,6517.12850328476,0.0,1.0
2025-05-05,44.49,44.77,44.4829,44.76,2056,44.072698559685,44.3500722525758,44.0656651553296,44.3401660492583,2075.46719373505,0.0,1.0
2025-05-06,44.82,45.0,44.795,44.795,5976,44.3996032691635,44.577914928879,44.3748377608696,44.3748377608696,6032.58363315205,0.0,1.0
2025-05-07,44.56,45.0,44.56,45.0,1846,44.1420419829077,44.577914928879,44.1420419829077,44.577914928879,1863.47881305199,0.0,1.0
2025-05-08,44.23,44.5824,44.23,44.5824,4722,43.8151372734293,44.164231878339,43.8151372734293,44.164231878339,4766.71015993039,0.0,1.0
2025-05-09,45.17,45.25,44.62,44.62,15631,44.746320385277,44.8255700118172,44.2014792028129,44.2014792028129,15779.0018021753,0.0,1.0
2025-05-12,44.75,44.795,44.39,44.39,2961,44.3302598459408,44.3748377608696,43.9736365265097,43.9736365265097,2989.03616763106,0.0,1.0
2025-05-13,45.62,45.84,45.37,45.37,4076,45.1920995345658,45.4100360075514,44.9444444516275,44.9444444516275,4114.59352221013,0.0,1.0
2025-05-14,45.33,45.46,45.12,45.46,834,44.9048196383574,45.0336002814853,44.6967893686893,45.0336002814853,841.896711855558,0.0,1.0
2025-05-15,45.6,45.82,45.39,45.39,3360,45.1722871279307,45.3902236009163,44.9642568582626,44.9642568582626,3391.81409092887,0.0,1.0
2025-05-16,45.41,45.41,45.0531,45.22,2062,44.9840692648976,44.9840692648976,44.6305168684951,44.7958514018646,2081.52400461171,0.0,1.0
2025-05-19,45.15,45.15,44.54,44.54,4004,44.7265079786419,44.7265079786419,44.1222295762727,44.1222295762727,4041.91179169023,0.0,1.0
2025-05-20,45.2,45.2,44.8989,45.18,2936,44.7760389952296,44.7760389952296,44.4777632133388,44.7562265885945,2963.79945564498,0.0,1.0
2025-05-21,45.22,45.67,45.03,45.67,4111,44.7958514018646,45.2416305511534,44.6076335388316,45.2416305511534,4149.92491899065,0.0,1.0
2025-05-22,45.08,45.08,44.85,44.89,2217,44.6571645554192,44.6571645554192,44.4293218791161,44.4689466923862,2237.99161892539,0.0,1.0
2025-05-23,45.36,45.36,44.77,45.01,3652,44.93453824831,44.93453824831,44.3500722525758,44.5878211321965,3686.57888692626,0.0,1.0
2025-05-27,45.38,45.38,44.83,44.83,6803,44.9543506549451,44.9543506549451,44.409509472481,44.409509472481,6867.41406565151,0.0,1.0
2025-05-28,44.23,44.32,44.0,44.32,21576,43.8151372734293,43.904293103287,43.5872945971261,43.904293103287,21780.2919124646,0.0,1.0
2025-05-29,43.97,44.1,43.6101,44.1,4837,43.5575759871735,43.6863566303014,43.2010517297757,43.6863566303014,4882.79903506635,0.0,1.0
2025-05-30,44.39,44.64,44.07,44.33,18912,43.9736365265097,44.2212916094479,43.6566380203488,43.9141993066046,19091.0678832282,0.0,1.0
2025-06-02,45.04,45.3499,44.51,44.56,6486,44.6175397421491,44.9245329829593,44.0925109663201,44.1420419829077,6547.41255766804,0.0,1.0
2025-06-03,44.61,44.66,44.3425,44.49,2439,44.1915729994954,44.241104016083,43.9265820607515,44.072698559685,2462.09362136176,0.0,1.0
2025-06-04,45.25,45.27,45.145,45.145,1969,44.8255700118172,44.8453824184523,44.7215548769831,44.7215548769831,1987.64343602349,0.0,1.0
2025-06-05,45.53,45.8,45.5201,45.8,10285,45.102943704708,45.3704111942813,45.0931365634236,45.3704111942813,10382.3833110724,0.0,1.0
2025-06-06,45.31,45.3805,45.305,45.316,2075,44.8850072317224,44.9548459651109,44.8800541300636,44.8909509537129,2094.64709484446,0.0,1.0
2025-06-09,45.32,45.7299,45.31,45.31,17181,44.8949134350399,45.3009687090254,44.8850072317224,44.8850072317224,17343.6779453122,0.0,1.0
2025-06-10,45.65,45.76,45.3447,45.76,2288,45.2218181445183,45.3307863810112,44.9193817572342,45.3307863810112,2309.66388096585,0.0,1.0
2025-06-11,45.76,45.8899,45.71,45.82,1486,45.3307863810112,45.4594679621059,45.2812553644235,45.3902236009163,1500.07016045247,0.0,1.0
2025-06-12,46.07,46.07,45.71,45.76,5903,45.6378786838545,45.6378786838545,45.2812553644235,45.3307863810112,5958.89243415271,0.0,1.0
2025-06-13,45.19,45.5399,45.16,45.5399,2053,44.766132791912,45.1127508459924,44.7364141819594,45.1127508459924,2072.43878829672,0.0,1.0
2025-06-16,45.97,46.0797,45.55,45.55,3878,45.97,46.0797,45.55,45.55,3878,0.435266,1.0
2025-06-17,45.09,45.71,45.01,45.71,4592,45.09,45.71,45.01,45.71,4592,0.0,1.0
2025-06-18,45.08,45.315,44.99,44.99,4132,45.08,45.315,44.99,44.99,4132,0.0,1.0
2025-06-20,44.6,44.92,44.5107,44.92,12615,44.6,44.92,44.5107,44.92,12615,0.0,1.0
2025-06-23,44.86,44.86,43.97,43.97,6235,44.86,44.86,43.97,43.97,6235,0.0,1.0
2025-06-24,44.79,44.85,44.66,44.66,5350,44.79,44.85,44.66,44.66,5350,0.0,1.0
2025-06-25,44.6,44.64,44.44,44.44,3416,44.6,44.64,44.44,44.44,3416,0.0,1.0
2025-06-26,45.32,45.342,44.95,45.08,2008,45.32,45.342,44.95,45.08,2008,0.0,1.0
2025-06-27,45.37,45.5,45.1104,45.15,5897,45.37,45.5,45.1104,45.15,5897,0.0,1.0
2025-06-30,45.61,45.6299,45.3,45.31,3107,45.61,45.6299,45.3,45.31,3107,0.0,1.0
2025-07-01,45.96,46.08,45.96,46.08,1402,45.96,46.08,45.96,46.08,1402,0.0,1.0
2025-07-02,46.265,46.27,45.6888,45.99,11841,46.265,46.27,45.6888,45.99,11841,0.0,1.0
2025-07-03,45.96,46.04,45.9062,46.04,3706,45.96,46.04,45.9062,46.04,3706,0.0,1.0
2025-07-07,45.5,45.81,45.44,45.56,2934,45.5,45.81,45.44,45.56,2934,0.0,1.0
2025-07-08,45.98,46.13,45.98,46.05,3826,45.98,46.13,45.98,46.05,3826,0.0,1.0
2025-07-09,46.07,46.0799,45.75,45.8,1248,46.07,46.0799,45.75,45.8,1248,0.0,1.0
2025-07-10,46.01,46.01,45.6501,45.92,2307,46.01,46.01,45.6501,45.92,2307,0.0,1.0
2025-07-11,45.76,45.83,45.46,45.8,4738,45.76,45.83,45.46,45.8,4738,0.0,1.0
2025-07-14,45.49,45.6079,45.4821,45.4821,1013,45.49,45.6079,45.4821,45.4821,1013,0.0,1.0
2025-07-15,44.89,45.29,44.8601,45.29,4530,44.89,45.29,44.8601,45.29,4530,0.0,1.0
2025-07-16,45.56,45.67,45.08,45.57,2013,45.56,45.67,45.08,45.57,2013,0.0,1.0
2025-07-17,45.872,45.9324,45.75,45.75,1518,45.872,45.9324,45.75,45.75,1518,0.0,1.0
2025-07-18,45.695,45.84,45.595,45.73,1229,45.695,45.84,45.595,45.73,1229,0.0,1.0
2025-07-21,46.3676,46.59,46.26,46.34,5023,46.3676,46.59,46.26,46.34,5023,0.0,1.0
2025-07-22,46.155,46.35,45.71,45.71,3698,46.155,46.35,45.71,45.71,3698,0.0,1.0
2025-07-23,46.135,46.15,45.95,46.1437,3490,46.135,46.15,45.95,46.1437,3490,0.0,1.0
2025-07-24,45.98,45.98,45.8414,45.905,4842,45.98,45.98,45.8414,45.905,4842,0.0,1.0
2025-07-25,46.0511,46.07,45.81,46.07,11450,46.0511,46.07,45.81,46.07,11450,0.0,1.0
2025-07-28,45.64,45.82,45.61,45.76,5785,45.64,45.82,45.61,45.76,5785,0.0,1.0
2025-07-29,45.8343,46.02,45.7201,45.865,2563,45.8343,46.02,45.7201,45.865,2563,0.0,1.0
2025-07-30,45.19,45.56,45.14,45.35,3148,45.19,45.56,45.14,45.35,3148,0.0,1.0
2025-07-31,45.05,45.16,44.8992,44.8992,3192,45.05,45.16,44.8992,44.8992,3192,0.0,1.0
2025-08-01,44.69,45.0,44.69,45.0,15866,44.69,45.0,44.69,45.0,15866,0.0,1.0
2025-08-04,44.93,45.05,44.8891,45.04,2786,44.93,45.05,44.8891,45.04,2786,0.0,1.0
2025-08-05,45.255,45.35,45.11,45.3,3153,45.255,45.35,45.11,45.3,3153,0.0,1.0
2025-08-06,45.63,45.63,45.42,45.48,2360,45.63,45.63,45.42,45.48,2360,0.0,1.0
2025-08-07,45.795,45.99,45.6,45.99,1022,45.795,45.99,45.6,45.99,1022,0.0,1.0
2025-08-08,45.745,45.8967,45.6,45.65,7060,45.745,45.8967,45.6,45.65,7060,0.0,1.0
2025-08-11,45.79,45.831,45.66,45.75,3498,45.79,45.831,45.66,45.75,3498,0.0,1.0
2025-08-12,45.659,45.71,45.49,45.49,1380,45.659,45.71,45.49,45.49,1380,0.0,1.0
2025-08-13,45.82,45.9,45.73,45.73,3015,45.82,45.9,45.73,45.73,3015,0.0,1.0
2025-08-14,45.57,45.6799,45.36,45.6799,2878,45.57,45.6799,45.36,45.6799,2878,0.0,1.0
2025-08-15,45.684,45.82,45.57,45.57,4142,45.684,45.82,45.57,45.57,4142,0.0,1.0
2025-08-18,45.845,45.95,45.67,45.93,7535,45.845,45.95,45.67,45.93,7535,0.0,1.0
2025-08-19,45.605,45.7666,45.48,45.74,1920,45.605,45.7666,45.48,45.74,1920,0.0,1.0
2025-08-20,45.675,45.78,45.56,45.69,3205,45.675,45.78,45.56,45.69,3205,0.0,1.0
2025-08-21,45.58,45.685,45.4901,45.63,4486,45.58,45.685,45.4901,45.63,4486,0.0,1.0
2025-08-22,45.7829,45.88,45.01,45.32,6525,45.7829,45.88,45.01,45.32,6525,0.0,1.0
2025-08-25,45.62,45.88,45.34,45.8,4839,45.62,45.88,45.34,45.8,4839,0.0,1.0
2025-08-26,45.19,45.32,45.061,45.31,3786,45.19,45.32,45.061,45.31,3786,0.0,1.0
2025-08-27,44.67,44.93,44.43,44.81,5872,44.67,44.93,44.43,44.81,5872,0.0,1.0
2025-08-28,44.87,44.92,44.87,44.92,1614,44.87,44.92,44.87,44.92,1614,0.0,1.0
2025-08-29,44.86,44.98,44.761,44.8408,4049,44.86,44.98,44.761,44.8408,4049,0.0,1.0
2025-09-02,45.3801,45.57,45.15,45.15,57353,45.3801,45.57,45.15,45.15,57353,0.0,1.0
2025-09-03,45.495,45.705,45.42,45.705,2415,45.495,45.705,45.42,45.705,2415,0.0,1.0
2025-09-04,45.37,45.64,45.27,45.27,4161,45.37,45.64,45.27,45.27,4161,0.0,1.0
2025-09-05,46.13,46.33,45.93,46.04,14431,46.13,46.33,45.93,46.04,14431,0.0,1.0
2025-09-08,46.74,46.9979,46.6307,46.8,16422,46.74,46.9979,46.6307,46.8,16422,0.0,1.0
2025-09-09,46.655,46.655,46.51,46.51,1418,46.655,46.655,46.51,46.51,1418,0.0,1.0
2025-09-10,46.85,46.99,46.7023,46.99,7965,46.85,46.99,46.7023,46.99,7965,0.0,1.0
2025-09-11,47.225,47.225,46.75,46.75,3783,47.225,47.225,46.75,46.75,3783,0.0,1.0
2025-09-12,46.74,46.98,46.45,46.45,32644,46.74,46.98,46.45,46.45,32644,0.0,1.0
2025-09-15,47.1072,47.15,47.01,47.01,2392,47.1072,47.15,47.01,47.01,2392,0.0,1.0
2025-09-16,47.0204,47.27,46.8333,47.27,3726,47.0204,47.27,46.8333,47.27,3726,0.0,1.0
2025-09-17,47.045,47.3,46.97,47.22,5829,47.045,47.3,46.97,47.22,5829,0.0,1.0
2025-09-18,46.255,46.3987,46.088,46.22,5679,46.255,46.3987,46.088,46.22,5679,0.0,1.0
2025-09-19,46.41,46.41,46.24,46.36,3427,46.41,46.41,46.24,46.36,3427,0.0,1.0
2025-09-22,46.2872,46.4,46.0005,46.1,3905,46.2872,46.4,46.0005,46.1,3905,0.0,1.0
2025-09-23,45.8659,46.29,45.8659,46.29,1284,45.8659,46.29,45.8659,46.29,1284,0.0,1.0
2025-09-24,45.5963,45.93,45.5963,45.93,4339,45.5963,45.93,45.5963,45.93,4339,0.0,1.0
2025-09-25,45.1969,45.44,45.1,45.13,15157,45.1969,45.44,45.1,45.13,15157,0.0,1.0
2025-09-26,45.365,45.43,45.2614,45.31,3599,45.365,45.43,45.2614,45.31,3599,0.0,1.0
2025-09-29,45.485,45.605,45.14,45.27,7744,45.485,45.605,45.14,45.27,7744,0.0,1.0
2025-09-30,45.9334,46.0858,45.75,45.85,3460,45.9334,46.0858,45.75,45.85,3460,0.0,1.0
2025-10-01,46.7116,46.97,46.7116,46.72,17295,46.7116,46.97,46.7116,46.72,17295,0.0,1.0
2025-10-02,46.68,46.85,46.4795,46.71,1790,46.68,46.85,46.4795,46.71,1790,0.0,1.0
2025-10-03,47.1883,47.34,46.94,46.94,7968,47.1883,47.34,46.94,46.94,7968,0.0,1.0
2025-10-06,47.135,47.32,46.8539,47.27,5863,47.135,47.32,46.8539,47.27,5863,0.0,1.0
2025-10-07,47.05,47.18,47.01,47.18,2588,47.05,47.18,47.01,47.18,2588,0.0,1.0
2025-10-08,47.095,47.16,46.83,46.83,8270,47.095,47.16,46.83,46.83,8270,0.0,1.0
2025-10-09,46.575,46.71,46.43,46.68,12357,46.575,46.71,46.43,46.68,12357,0.0,1.0
2025-10-10,45.805,46.25,45.805,46.0,2632,45.805,46.25,45.805,46.0,2632,0.0,1.0
2025-10-13,45.45,45.74,45.31,45.33,2265,45.45,45.74,45.31,45.33,2265,0.0,1.0
2025-10-14,45.0665,45.29,44.75,44.88,8861,45.0665,45.29,44.75,44.88,8861,0.0,1.0
2025-10-15,45.14,45.1999,44.88,45.02,1585,45.14,45.1999,44.88,45.02,1585,0.0,1.0
2025-10-16,45.42,45.71,45.1906,45.61,4239,45.42,45.71,45.1906,45.61,4239,0.0,1.0
2025-10-17,45.175,45.3,44.875,44.875,1672,45.175,45.3,44.875,44.875,1672,0.0,1.0
2025-10-20,45.56,45.64,45.39,45.64,1277,45.56,45.64,45.39,45.64,1277,0.0,1.0
2025-10-21,45.325,45.57,45.01,45.57,2241,45.325,45.57,45.01,45.57,2241,0.0,1.0
2025-10-22,45.2309,45.3399,45.2309,45.32,1320,45.2309,45.3399,45.2309,45.32,1320,0.0,1.0
2025-10-23,45.52,45.718,45.18,45.18,9200,45.52,45.718,45.18,45.18,9200,0.0,1.0
2025-10-24,45.615,45.7199,45.52,45.66,8449,45.615,45.7199,45.52,45.66,8449,0.0,1.0
2025-10-27,45.99,45.99,45.61,45.83,4916,45.99,45.99,45.61,45.83,4916,0.0,1.0
2025-10-28,45.845,46.07,45.5042,45.55,8287,45.845,46.07,45.5042,45.55,8287,0.0,1.0
2025-10-29,45.675,46.13,45.46,46.13,2482,45.675,46.13,45.46,46.13,2482,0.0,1.0
2025-10-30,45.755,45.96,45.4101,45.61,9578,45.755,45.96,45.4101,45.61,9578,0.0,1.0
2025-10-31,45.89,46.07,45.77,45.77,3670,45.89,46.07,45.77,45.77,3670,0.0,1.0
2025-11-03,45.7056,45.92,45.5,45.89,17005,45.7056,45.92,45.5,45.89,17005,0.0,1.0
2025-11-04,45.38,45.57,45.1701,45.5,4211,45.38,45.57,45.1701,45.5,4211,0.0,1.0
2025-11-05,45.91,45.97,45.34,45.34,1652,45.91,45.97,45.34,45.34,1652,0.0,1.0
2025-11-06,45.3331,45.69,45.06,45.69,2918,45.3331,45.69,45.06,45.69,2918,0.0,1.0
2025-11-07,45.5808,45.5808,45.12,45.12,2086,45.5808,45.5808,45.12,45.12,2086,0.0,1.0
2025-11-10,45.6841,45.82,45.432,45.432,1183,45.6841,45.82,45.432,45.432,1183,0.0,1.0
2025-11-11,45.675,46.0,45.58,45.58,3699,45.675,46.0,45.58,45.58,3699,0.0,1.0
2025-11-12,45.6572,45.7743,45.53,45.53,4995,45.6572,45.7743,45.53,45.53,4995,0.0,1.0
2025-11-13,44.9434,45.42,44.78,45.42,5298,44.9434,45.42,44.78,45.42,5298,0.0,1.0
2025-11-14,44.845,45.04,44.53,44.62,3538,44.845,45.04,44.53,44.62,3538,0.0,1.0
2025-11-17,44.4932,44.695,44.35,44.65,4612,44.4932,44.695,44.35,44.65,4612,0.0,1.0
2025-11-18,44.2359,44.39,44.02,44.1599,4417,44.2359,44.39,44.02,44.1599,4417,0.0,1.0
2025-11-19,43.6663,43.68,43.6663,43.68,917,43.6663,43.68,43.6663,43.68,917,0.0,1.0
2025-11-20,43.75,44.32,43.67,44.15,34015,43.75,44.32,43.67,44.15,34015,0.0,1.0
2025-11-21,44.33,44.33,44.01,44.01,1691,44.33,44.33,44.01,44.01,1691,0.0,1.0
2025-11-24,44.47,44.55,44.12,44.12,6850,44.47,44.55,44.12,44.12,6850,0.0,1.0
2025-11-25,44.6994,44.73,44.41,44.41,3651,44.6994,44.73,44.41,44.41,3651,0.0,1.0
2025-11-26,45.47,45.5,45.2942,45.385,4135,45.47,45.5,45.2942,45.385,4135,0.0,1.0