date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-05,30.91,30.91,30.91,30.91,0,23.2157240436903,23.2157240436903,23.2157240436903,23.2157240436903,0,0.0,1.0
2012-03-06,30.91,30.91,30.91,30.91,0,23.2157240436903,23.2157240436903,23.2157240436903,23.2157240436903,0,0.0,1.0
2012-03-07,30.91,30.91,30.91,30.91,0,23.2157240436903,23.2157240436903,23.2157240436903,23.2157240436903,0,0.0,1.0
2012-03-08,30.91,30.91,30.91,30.91,0,23.2157240436903,23.2157240436903,23.2157240436903,23.2157240436903,0,0.0,1.0
2012-03-09,30.35,30.35,30.35,30.35,200,22.7951221198965,22.7951221198965,22.7951221198965,22.7951221198965,266.285039758653,0.0,1.0
2012-03-12,30.35,30.35,30.35,30.35,0,22.7951221198965,22.7951221198965,22.7951221198965,22.7951221198965,0,0.0,1.0
2012-03-13,30.35,30.35,30.35,30.35,0,22.7951221198965,22.7951221198965,22.7951221198965,22.7951221198965,0,0.0,1.0
2012-03-14,30.8299,30.83,30.8299,30.83,200,23.1555629470905,23.1556380545769,23.1555629470905,23.1556380545769,266.285039758654,0.0,1.0
2012-03-15,30.83,30.83,30.83,30.83,0,23.1556380545769,23.1556380545769,23.1556380545769,23.1556380545769,0,0.0,1.0
2012-03-16,31.254,31.254,31.254,31.254,400,23.474093796878,23.474093796878,23.474093796878,23.474093796878,532.570079517305,0.0,1.0
2012-03-19,31.25,31.25,31.25,31.25,0,23.4710894974223,23.4710894974223,23.4710894974223,23.4710894974223,0,0.0,1.0
2012-03-20,31.25,31.25,31.25,31.25,0,23.4710894974223,23.4710894974223,23.4710894974223,23.4710894974223,0,0.0,1.0
2012-03-21,31.25,31.25,31.25,31.25,0,23.4861109947006,23.4861109947006,23.4861109947006,23.4861109947006,0,0.02,1.0
2012-03-22,31.25,31.25,31.25,31.25,0,23.4861109947006,23.4861109947006,23.4861109947006,23.4861109947006,0,0.0,1.0
2012-03-23,31.34,31.34,31.34,31.34,400,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,532.229452667598,0.0,1.0
2012-03-26,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-03-27,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-03-28,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-03-29,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-03-30,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-04-02,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-04-03,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-04-04,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-04-05,31.34,31.34,31.34,31.34,0,23.5537509943654,23.5537509943654,23.5537509943654,23.5537509943654,0,0.0,1.0
2012-04-09,31.27,31.27,31.27,31.27,200,23.5011421057372,23.5011421057372,23.5011421057372,23.5011421057372,266.1147263338,0.0,1.0
2012-04-10,31.27,31.27,31.27,31.27,0,23.5011421057372,23.5011421057372,23.5011421057372,23.5011421057372,0,0.0,1.0
2012-04-11,31.27,31.27,31.27,31.27,0,23.5011421057372,23.5011421057372,23.5011421057372,23.5011421057372,0,0.0,1.0
2012-04-12,30.9,30.9,30.9,30.9,300,23.22306655156,23.22306655156,23.22306655156,23.22306655156,399.172089500699,0.0,1.0
2012-04-13,30.9,30.9,30.9,30.9,0,23.22306655156,23.22306655156,23.22306655156,23.22306655156,0,0.0,1.0
2012-04-16,30.9,30.9,30.9,30.9,0,23.22306655156,23.22306655156,23.22306655156,23.22306655156,0,0.0,1.0
2012-04-17,30.38,30.38,30.38,30.38,200,22.8322576646082,22.8322576646082,22.8322576646082,22.8322576646082,266.114726333799,0.0,1.0
2012-04-18,30.35,30.35,30.35,30.35,300,22.8097109980533,22.8097109980533,22.8097109980533,22.8097109980533,399.172089500699,0.0,1.0
2012-04-19,30.35,30.35,30.35,30.35,0,22.8097109980533,22.8097109980533,22.8097109980533,22.8097109980533,0,0.0,1.0
2012-04-20,30.35,30.35,30.35,30.35,0,22.8097109980533,22.8097109980533,22.8097109980533,22.8097109980533,0,0.0,1.0
2012-04-23,30.35,30.35,30.35,30.35,0,22.8097109980533,22.8097109980533,22.8097109980533,22.8097109980533,0,0.0,1.0
2012-04-24,29.75,29.75,29.75,29.75,200,22.358777666955,22.358777666955,22.358777666955,22.358777666955,266.1147263338,0.0,1.0
2012-04-25,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-04-26,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-04-27,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-04-30,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-01,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-02,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-03,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-04,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-07,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-08,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-09,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-10,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-11,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-14,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-15,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-16,29.75,29.75,29.75,29.75,0,22.358777666955,22.358777666955,22.358777666955,22.358777666955,0,0.0,1.0
2012-05-17,27.484,27.64,27.484,27.574,500,20.6557527865073,20.7729954525928,20.6557527865073,20.723392786172,665.286815834498,0.0,1.0
2012-05-18,27.48,27.48,27.48,27.48,0,20.6527465642999,20.6527465642999,20.6527465642999,20.6527465642999,0,0.0,1.0
2012-05-21,27.48,27.48,27.48,27.48,0,20.6527465642999,20.6527465642999,20.6527465642999,20.6527465642999,0,0.0,1.0
2012-05-22,27.48,27.48,27.48,27.48,0,20.6527465642999,20.6527465642999,20.6527465642999,20.6527465642999,0,0.0,1.0
2012-05-23,27.49,27.5,27.11,27.11,15900,20.6602621198182,20.6677776753366,20.3746710101227,20.3746710101227,21156.1207435371,0.0,1.0
2012-05-24,27.15,27.26,27.03,27.26,2400,20.4047332321959,20.4874043428973,20.3145465659763,20.4874043428973,3193.3767160056,0.0,1.0
2012-05-25,27.23,27.45,27.14,27.14,52100,20.4648576763423,20.630199897745,20.3972176766776,20.3972176766776,69322.8862099549,0.0,1.0
2012-05-29,27.52,27.69,27.52,27.69,900,20.6828087863732,20.8105732301843,20.6828087863732,20.8105732301843,1197.5162685021,0.0,1.0
2012-05-30,26.51,26.87,25.92,26.87,18100,19.9237376790244,20.1942976776834,19.4803199034445,20.1942976776834,24083.3827332089,0.0,1.0
2012-05-31,26.51,26.51,26.51,26.51,50553,19.9237376790244,19.9237376790244,19.9237376790244,19.9237376790244,67264.488801763,0.0,1.0
2012-06-01,26.51,26.51,26.51,26.51,0,19.9237376790244,19.9237376790244,19.9237376790244,19.9237376790244,0,0.0,1.0
2012-06-04,26.51,26.51,26.51,26.51,0,19.9237376790244,19.9237376790244,19.9237376790244,19.9237376790244,0,0.0,1.0
2012-06-05,25.55,25.55,25.53,25.53,300,19.2022443492672,19.2022443492672,19.1872132382306,19.1872132382306,399.1720895007,0.0,1.0
2012-06-06,26.57,26.57,26.51,26.51,400,19.9688310121343,19.9688310121343,19.9237376790244,19.9237376790244,532.229452667598,0.0,1.0
2012-06-07,26.57,26.57,26.57,26.57,0,19.9688310121343,19.9688310121343,19.9688310121343,19.9688310121343,0,0.0,1.0
2012-06-08,26.62,26.62,26.62,26.62,200,20.0064087897258,20.0064087897258,20.0064087897258,20.0064087897258,266.114726333799,0.0,1.0
2012-06-11,26.72,26.72,26.72,26.72,200,20.0815643449088,20.0815643449088,20.0815643449088,20.0815643449088,266.1147263338,0.0,1.0
2012-06-12,26.72,26.72,26.72,26.72,0,20.0815643449088,20.0815643449088,20.0815643449088,20.0815643449088,0,0.0,1.0
2012-06-13,26.57,26.57,26.57,26.57,800,19.9688310121343,19.9688310121343,19.9688310121343,19.9688310121343,1064.4589053352,0.0,1.0
2012-06-14,26.57,26.57,26.57,26.57,0,19.9688310121343,19.9688310121343,19.9688310121343,19.9688310121343,0,0.0,1.0
2012-06-15,27.08,27.09,26.67,26.682,7500,20.3521243435678,20.3596398990861,20.0439865673173,20.0530052339393,9979.30223751747,0.0,1.0
2012-06-18,26.94,26.98,26.89,26.89,18200,20.2469065663115,20.2769687883847,20.20932878872,20.20932878872,24216.4400963758,0.0,1.0
2012-06-19,27.77,27.77,27.7199,27.7199,1100,20.8706976743308,20.8706976743308,20.8330447411841,20.8330447411841,1463.6309948359,0.0,1.0
2012-06-20,27.77,27.77,27.77,27.77,0,20.8706976743308,20.8706976743308,20.8706976743308,20.8706976743308,0,0.0,1.0
2012-06-21,27.03,27.03,27.03,27.03,200,20.6095321200697,20.6095321200697,20.6095321200697,20.6095321200697,262.305809200569,0.3925,1.0
2012-06-22,27.03,27.03,27.03,27.03,0,20.6095321200697,20.6095321200697,20.6095321200697,20.6095321200697,0,0.0,1.0
2012-06-25,26.16,26.21,26.1499,26.21,500,19.9461842493904,19.9843076902341,19.93848331434,19.9843076902341,655.764523001423,0.0,1.0
2012-06-26,26.03,26.03,26.03,26.03,400,19.847063303197,19.847063303197,19.847063303197,19.847063303197,524.611618401137,0.0,1.0
2012-06-27,26.04,26.04,26.04,26.04,200,19.8546879913657,19.8546879913657,19.8546879913657,19.8546879913657,262.305809200569,0.0,1.0
2012-06-28,26.04,26.04,26.04,26.04,0,19.8546879913657,19.8546879913657,19.8546879913657,19.8546879913657,0,0.0,1.0
2012-06-29,27.1468,27.2,27.111,27.16,1800,20.6985884778804,20.7391518189381,20.6712920942364,20.7086530662631,2360.75228280512,0.0,1.0
2012-07-02,27.15,27.15,27.15,27.15,0,20.7010283780944,20.7010283780944,20.7010283780944,20.7010283780944,0,0.0,1.0
2012-07-03,27.42,27.66,27.42,27.66,400,20.9068949586501,21.0898874746995,20.9068949586501,21.0898874746995,524.611618401137,0.0,1.0
2012-07-05,27.42,27.42,27.42,27.42,0,20.9068949586501,20.9068949586501,20.9068949586501,20.9068949586501,0,0.0,1.0
2012-07-06,26.44,26.54,26.42,26.42,1900,20.1596755181148,20.2359223998021,20.1444261417773,20.1444261417773,2491.9051874054,0.0,1.0
2012-07-09,26.44,26.44,26.44,26.44,0,20.1596755181148,20.1596755181148,20.1596755181148,20.1596755181148,0,0.0,1.0
2012-07-10,26.44,26.44,26.44,26.44,0,20.1596755181148,20.1596755181148,20.1596755181148,20.1596755181148,0,0.0,1.0
2012-07-11,26.53,26.53,26.53,26.53,1000,20.2282977116333,20.2282977116333,20.2282977116333,20.2282977116333,1311.52904600285,0.0,1.0
2012-07-12,26.53,26.53,26.53,26.53,0,20.2282977116333,20.2282977116333,20.2282977116333,20.2282977116333,0,0.0,1.0
2012-07-13,26.56,26.565,26.56,26.565,500,20.2511717761395,20.2549841202239,20.2511717761395,20.2549841202239,655.764523001423,0.0,1.0
2012-07-16,26.56,26.56,26.56,26.56,0,20.2511717761395,20.2511717761395,20.2511717761395,20.2511717761395,0,0.0,1.0
2012-07-17,26.56,26.56,26.56,26.56,0,20.2511717761395,20.2511717761395,20.2511717761395,20.2511717761395,0,0.0,1.0
2012-07-18,26.56,26.56,26.56,26.56,0,20.2511717761395,20.2511717761395,20.2511717761395,20.2511717761395,0,0.0,1.0
2012-07-19,26.56,26.56,26.56,26.56,0,20.2511717761395,20.2511717761395,20.2511717761395,20.2511717761395,0,0.0,1.0
2012-07-20,26.87,26.95,26.85,26.95,1900,20.4875371093701,20.5485346147199,20.4722877330326,20.5485346147199,2491.9051874054,0.0,1.0
2012-07-23,25.9478,26.87,25.78,26.87,900,19.78438836645,20.4875371093701,19.6564460989788,20.4875371093701,1180.37614140256,0.0,1.0
2012-07-24,25.95,25.95,25.95,25.95,0,19.7860657978472,19.7860657978472,19.7860657978472,19.7860657978472,0,0.0,1.0
2012-07-25,26.01,26.09,26.01,26.09,200,19.8318139268595,19.8928114322093,19.8318139268595,19.8928114322093,262.305809200569,0.0,1.0
2012-07-26,26.01,26.01,26.01,26.01,0,19.8318139268595,19.8318139268595,19.8318139268595,19.8318139268595,0,0.0,1.0
2012-07-27,27.14,27.14,27.14,27.14,200,20.6934036899257,20.6934036899257,20.6934036899257,20.6934036899257,262.305809200569,0.0,1.0
2012-07-30,27.14,27.14,27.14,27.14,0,20.6934036899257,20.6934036899257,20.6934036899257,20.6934036899257,0,0.0,1.0
2012-07-31,27.14,27.14,27.14,27.14,0,20.6934036899257,20.6934036899257,20.6934036899257,20.6934036899257,0,0.0,1.0
2012-08-01,27.14,27.14,27.14,27.14,0,20.6934036899257,20.6934036899257,20.6934036899257,20.6934036899257,0,0.0,1.0
2012-08-02,26.23,27.54,26.23,27.54,8700,19.9995570665715,20.9983912166748,19.9995570665715,20.9983912166748,11410.3027002248,0.0,1.0
2012-08-03,27.6262,27.6262,27.27,27.27,600,21.0641160286892,21.0641160286892,20.7925246361191,20.7925246361191,786.917427601708,0.0,1.0
2012-08-06,27.6262,27.6262,27.6262,27.6262,161,21.0641160286892,21.0641160286892,21.0641160286892,21.0641160286892,211.156176406458,0.0,1.0
2012-08-07,28.19,28.19,28.19,28.19,200,21.4939959476421,21.4939959476421,21.4939959476421,21.4939959476421,262.305809200568,0.0,1.0
2012-08-08,27.71,27.71,27.71,27.71,200,21.1280109155431,21.1280109155431,21.1280109155431,21.1280109155431,262.30580920057,0.0,1.0
2012-08-09,28.02,28.03,27.71,27.73,1500,21.3643762487737,21.3720009369424,21.1280109155431,21.1432602918806,1967.29356900427,0.0,1.0
2012-08-10,27.965,27.9715,27.965,27.9715,500,21.3224404638457,21.3273965111554,21.3224404638457,21.3273965111554,655.764523001422,0.0,1.0
2012-08-13,27.96,27.96,27.96,27.96,400,21.3186281197613,21.3186281197613,21.3186281197613,21.3186281197613,524.611618401139,0.0,1.0
2012-08-14,27.96,27.96,27.96,27.96,0,21.3186281197613,21.3186281197613,21.3186281197613,21.3186281197613,0,0.0,1.0
2012-08-15,27.791,28.06,27.791,28.06,700,21.1897708897098,21.3948750014486,21.1897708897098,21.3948750014486,918.070332201993,0.0,1.0
2012-08-16,27.79,27.79,27.79,27.79,0,21.189008420893,21.189008420893,21.189008420893,21.189008420893,0,0.0,1.0
2012-08-17,28.6,28.65,28.4,28.46,7100,21.8066081625599,21.8447316034035,21.6541143991853,21.6998625281977,9311.85622662019,0.0,1.0
2012-08-20,28.6,28.6,28.6,28.6,0,21.8066081625599,21.8066081625599,21.8066081625599,21.8066081625599,0,0.0,1.0
2012-08-21,29.03,29.11,29.0,29.03,3100,22.1344697538151,22.195467259165,22.111595689309,22.1344697538151,4065.74004260883,0.0,1.0
2012-08-22,29.03,29.03,29.03,29.03,0,22.1344697538151,22.1344697538151,22.1344697538151,22.1344697538151,0,0.0,1.0
2012-08-23,29.03,29.03,29.03,29.03,0,22.1344697538151,22.1344697538151,22.1344697538151,22.1344697538151,0,0.0,1.0
2012-08-24,28.53,28.53,28.53,28.53,300,21.7532353453788,21.7532353453788,21.7532353453788,21.7532353453788,393.458713800853,0.0,1.0
2012-08-27,28.73,28.74,28.72,28.73,600,21.9057291087533,21.913353796922,21.8981044205846,21.9057291087533,786.917427601708,0.0,1.0
2012-08-28,28.7799,28.7899,28.7182,28.7182,2100,21.9437763027153,21.951400990884,21.8967319767142,21.8967319767142,2754.21099660597,0.0,1.0
2012-08-29,28.85,28.85,28.65,28.73,5300,21.9972253667781,21.9972253667781,21.8447316034035,21.9057291087533,6951.10394381506,0.0,1.0
2012-08-30,28.1275,28.39,28.1135,28.39,1200,21.4463416465875,21.6464897110166,21.4356670831513,21.6464897110166,1573.83485520341,0.0,1.0
2012-08-31,28.55,28.6,28.49,28.49,600,21.7684847217162,21.8066081625599,21.7227365927039,21.7227365927039,786.917427601708,0.0,1.0
2012-09-04,28.26,28.26,28.14,28.14,800,21.5473687648231,21.5473687648231,21.4558725067984,21.4558725067984,1049.22323680228,0.0,1.0
2012-09-05,28.2,28.25,28.15,28.2399,3800,21.5016206358108,21.5397440766544,21.4634971949671,21.532043141604,4983.81037481081,0.0,1.0
2012-09-06,28.82,29.04,28.58,28.58,9500,21.9743513022719,22.1420944419839,21.7913587862224,21.7913587862224,12459.525937027,0.0,1.0
2012-09-07,29.54,29.54,29.3,29.3,3700,22.5233288504202,22.5233288504202,22.3403363343708,22.3403363343708,4852.65747021053,0.0,1.0
2012-09-10,29.2,29.5093,29.2,29.5093,1700,22.2640894526835,22.4999210577422,22.2640894526835,22.4999210577422,2229.59937820484,0.0,1.0
2012-09-11,29.64,29.7376,29.5124,29.5124,2800,22.5995757321075,22.6739926886343,22.5022847110745,22.5022847110745,3672.28132880797,0.0,1.0
2012-09-12,29.94,30.11,29.881,29.98,2500,22.8283163771693,22.9579360760377,22.7833307169738,22.8588151298442,3278.82261500712,0.0,1.0
2012-09-13,29.72,29.72,29.72,29.72,100,22.6605732374573,22.6605732374573,22.6605732374573,22.6605732374573,131.152904600285,0.0,1.0
2012-09-14,30.93,31.11,30.74,30.97,1800,23.5831605058733,23.7204048929104,23.4382914306675,23.6136592585482,2360.75228280512,0.0,1.0
2012-09-17,30.67,30.67,30.67,30.67,300,23.3849186134864,23.3849186134864,23.3849186134864,23.3849186134864,393.458713800854,0.0,1.0
2012-09-18,30.3883,30.3883,30.37,30.37,1000,23.1701311477734,23.1701311477734,23.1561779684246,23.1561779684246,1311.52904600284,0.0,1.0
2012-09-19,30.56,30.58,30.5,30.5,2300,23.3010470436304,23.3162964199679,23.255298914618,23.255298914618,3016.51680580654,0.0,1.0
2012-09-20,30.15,30.2799,30.03,30.06,1400,22.9884348287126,23.0874795280244,22.8969385706879,22.919812635194,1836.14066440398,0.0,1.0
2012-09-21,29.91,30.51,29.9,30.46,28900,22.8054423126631,23.2629236027868,22.7978176244944,23.2248001619431,37903.1894294823,0.0,1.0
2012-09-24,29.809,29.85,29.77,29.81,1700,22.728432962159,22.7596941836508,22.698696678301,22.7291954309759,2229.59937820484,0.0,1.0
2012-09-25,29.81,29.81,29.81,29.81,0,22.7291954309759,22.7291954309759,22.7291954309759,22.7291954309759,0,0.0,1.0
2012-09-26,28.95,28.98,28.92,28.94,10800,22.0734722484653,22.0963463129715,22.0505981839591,22.0658475602966,14164.5136968307,0.0,1.0
2012-09-27,29.35,29.35,28.94,28.94,8000,22.3784597752144,22.3784597752144,22.0658475602966,22.0658475602966,10492.2323680228,0.0,1.0
2012-09-28,29.005,29.05,28.93,29.05,700,22.1154080333933,22.1497191301526,22.0582228721279,22.1497191301526,918.070332201992,0.0,1.0
2012-10-01,29.01,29.01,29.01,29.01,0,22.1192203774777,22.1192203774777,22.1192203774777,22.1192203774777,0,0.0,1.0
2012-10-02,29.53,29.5491,29.53,29.5491,700,22.5157041622515,22.5302673166538,22.5157041622515,22.5302673166538,918.070332201992,0.0,1.0
2012-10-03,29.69,29.698,29.69,29.698,2000,22.6376991729511,22.6437989234861,22.6376991729511,22.6437989234861,2623.0580920057,0.0,1.0
2012-10-04,29.96,29.99,29.74,29.88,1500,22.8435657535068,22.866439818013,22.6758226137948,22.782568248157,1967.29356900427,0.0,1.0
2012-10-05,30.3755,30.45,30.3755,30.45,900,23.1603715469174,23.2171754737744,23.1603715469174,23.2171754737744,1180.37614140256,0.0,1.0
2012-10-08,29.69,29.72,29.69,29.72,300,22.6376991729511,22.6605732374573,22.6376991729511,22.6605732374573,393.458713800854,0.0,1.0
2012-10-09,29.69,29.69,29.69,29.69,0,22.6376991729511,22.6376991729511,22.6376991729511,22.6376991729511,0,0.0,1.0
2012-10-10,29.69,29.69,29.69,29.69,0,22.6376991729511,22.6376991729511,22.6376991729511,22.6376991729511,0,0.0,1.0
2012-10-11,30.06,30.16,29.83,29.84,9300,22.919812635194,22.9960595168813,22.7444448073133,22.752069495482,12197.2201278265,0.0,1.0
2012-10-12,30.0,30.2,30.0,30.2,8500,22.8740645061817,23.0265582695562,22.8740645061817,23.0265582695562,11147.9968910242,0.0,1.0
2012-10-15,30.02,30.031,29.95,30.031,800,22.8893138825191,22.8977010395047,22.835941065338,22.8977010395047,1049.22323680228,0.0,1.0
2012-10-16,30.35,30.35,30.35,30.35,800,23.1409285920871,23.1409285920871,23.1409285920871,23.1409285920871,1049.22323680228,0.0,1.0
2012-10-17,30.781,30.781,30.51,30.58,1900,23.4695526521593,23.4695526521593,23.2629236027868,23.3162964199679,2491.9051874054,0.0,1.0
2012-10-18,30.76,30.76,30.76,30.76,200,23.453540807005,23.453540807005,23.453540807005,23.453540807005,262.305809200568,0.0,1.0
2012-10-19,30.34,30.43,30.34,30.43,1100,23.1333039039184,23.201926097437,23.1333039039184,23.201926097437,1442.68195060313,0.0,1.0
2012-10-22,30.5962,31.06,30.5962,30.67,800,23.3286484148012,23.6822814520668,23.3286484148012,23.3849186134864,1049.22323680228,0.0,1.0
2012-10-23,29.94,30.4,29.94,30.4,1700,22.8283163771693,23.1790520329308,22.8283163771693,23.1790520329308,2229.59937820484,0.0,1.0
2012-10-24,29.9101,29.92,29.9101,29.92,300,22.8055185595448,22.8130670008319,22.8055185595448,22.8130670008319,393.458713800854,0.0,1.0
2012-10-25,30.07,30.07,29.9801,29.9801,800,22.9274373233628,22.9274373233628,22.8588913767259,22.8588913767259,1049.22323680227,0.0,1.0
2012-10-26,30.07,30.07,30.07,30.07,0,22.9274373233628,22.9274373233628,22.9274373233628,22.9274373233628,0,0.0,1.0
2012-10-31,30.07,30.07,30.07,30.07,0,22.9274373233628,22.9274373233628,22.9274373233628,22.9274373233628,0,0.0,1.0
2012-11-01,30.07,30.07,30.07,30.07,0,22.9274373233628,22.9274373233628,22.9274373233628,22.9274373233628,0,0.0,1.0
2012-11-02,30.75,30.75,30.63,30.63,400,23.4459161188362,23.4459161188362,23.3544198608115,23.3544198608115,524.611618401139,0.0,1.0
2012-11-05,30.75,30.75,30.75,30.75,0,23.4459161188362,23.4459161188362,23.4459161188362,23.4459161188362,0,0.0,1.0
2012-11-06,30.83,30.83,30.83,30.83,300,23.506913624186,23.506913624186,23.506913624186,23.506913624186,393.458713800854,0.0,1.0
2012-11-07,30.83,30.83,30.83,30.83,0,23.506913624186,23.506913624186,23.506913624186,23.506913624186,0,0.0,1.0
2012-11-08,29.99,30.022,29.94,29.94,1000,22.866439818013,22.8908388201529,22.8283163771693,22.8283163771693,1311.52904600284,0.0,1.0
2012-11-09,29.7399,29.8412,29.7399,29.8412,1000,22.6757463669131,22.7529844580623,22.6757463669131,22.7529844580623,1311.52904600284,0.0,1.0
2012-11-12,29.74,29.74,29.74,29.74,0,22.6758226137948,22.6758226137948,22.6758226137948,22.6758226137948,0,0.0,1.0
2012-11-13,29.74,29.74,29.74,29.74,0,22.6758226137948,22.6758226137948,22.6758226137948,22.6758226137948,0,0.0,1.0
2012-11-14,29.5,29.7,29.5,29.7,400,22.4928300977453,22.6453238611199,22.4928300977453,22.6453238611199,524.611618401138,0.0,1.0
2012-11-15,29.5,29.5,29.5,29.5,0,22.4928300977453,22.4928300977453,22.4928300977453,22.4928300977453,0,0.0,1.0
2012-11-16,29.1,29.1,29.1,29.1,200,22.1878425709962,22.1878425709962,22.1878425709962,22.1878425709962,262.305809200569,0.0,1.0
2012-11-19,29.83,29.83,29.83,29.83,200,22.7444448073133,22.7444448073133,22.7444448073133,22.7444448073133,262.305809200569,0.0,1.0
2012-11-20,29.83,29.83,29.83,29.83,0,22.7444448073133,22.7444448073133,22.7444448073133,22.7444448073133,0,0.0,1.0
2012-11-21,29.83,29.83,29.83,29.83,0,22.7444448073133,22.7444448073133,22.7444448073133,22.7444448073133,0,0.0,1.0
2012-11-23,30.83,30.83,30.83,30.83,100,23.506913624186,23.506913624186,23.506913624186,23.506913624186,131.152904600285,0.0,1.0
2012-11-26,30.83,30.83,30.83,30.83,0,23.506913624186,23.506913624186,23.506913624186,23.506913624186,0,0.0,1.0
2012-11-27,30.9,31.0422,30.9,31.0422,300,23.5602864413671,23.6687095071264,23.5602864413671,23.6687095071264,393.458713800854,0.0,1.0
2012-11-28,31.0398,31.0398,30.76,30.76,400,23.6668795819659,23.6668795819659,23.453540807005,23.453540807005,524.611618401139,0.0,1.0
2012-11-29,31.23,31.35,31.21,31.35,800,23.8119011509351,23.9033974089599,23.7966517745977,23.9033974089599,1049.22323680228,0.0,1.0
2012-11-30,31.7063,31.7063,31.6,31.6,400,24.1750650484116,24.1750650484116,24.094014613178,24.094014613178,524.611618401138,0.0,1.0
2012-12-03,31.69,31.69,31.68,31.68,5600,24.1626368066966,24.1626368066966,24.1550121185279,24.1550121185279,7344.56265761593,0.0,1.0
2012-12-04,31.73,31.73,31.73,31.73,1000,24.1931355593715,24.1931355593715,24.1931355593715,24.1931355593715,1311.52904600284,0.0,1.0
2012-12-05,31.86,31.98,31.8,31.98,500,24.2922565055649,24.3837527635897,24.2465083765526,24.3837527635897,655.764523001424,0.0,1.0
2012-12-06,31.93,31.95,31.92,31.95,6500,24.345629322746,24.3608786990835,24.3380046345773,24.3608786990835,8524.93879901851,0.0,1.0
2012-12-07,31.82,31.82,31.61,31.67,2100,24.26175775289,24.26175775289,24.1016393013468,24.1473874303591,2754.21099660598,0.0,1.0
2012-12-10,31.8799,31.9,31.8799,31.9,600,24.3074296350207,24.3227552582399,24.3074296350207,24.3227552582399,786.917427601707,0.0,1.0
2012-12-11,32.2756,32.33,32.23,32.29,2600,24.6091385458572,24.6506168494951,24.5743699678079,24.6201180968202,3409.9755196074,0.0,1.0
2012-12-12,32.53,32.53,32.53,32.53,400,24.8031106128697,24.8031106128697,24.8031106128697,24.8031106128697,524.611618401137,0.0,1.0
2012-12-13,32.5499,32.5499,32.4647,32.47,500,24.8182837423254,24.8182837423254,24.7533213991279,24.7573624838573,655.764523001424,0.0,1.0
2012-12-14,32.74,32.81,32.616,32.62,1300,24.9632290644129,25.016601881594,24.8686829311207,24.8717328063882,1704.9877598037,0.0,1.0
2012-12-17,32.86,32.92,32.86,32.92,1000,25.0547253224377,25.10047345145,25.0547253224377,25.10047345145,1311.52904600284,0.0,1.0
2012-12-18,33.3792,33.401,33.18,33.18,600,25.450599132158,25.4672209523658,25.2987153438369,25.2987153438369,786.917427601706,0.0,1.0
2012-12-19,33.6779,33.78,33.6779,33.69,500,25.6783485677579,25.7561966339606,25.6783485677579,25.687574440442,655.764523001422,0.0,1.0
2012-12-20,33.68,33.68,33.68,33.68,0,25.6799497522733,25.6799497522733,25.6799497522733,25.6799497522733,0,0.0,1.0
2012-12-21,33.239,33.239,33.239,33.239,200,25.3437010040324,25.3437010040324,25.3437010040324,25.3437010040324,262.305809200569,0.0,1.0
2012-12-24,33.2834,33.55,33.2834,33.39,600,25.3775546195016,25.5808288060798,25.3775546195016,25.4588337953802,786.917427601706,0.0,1.0
2012-12-26,33.3899,33.3899,33.3899,33.3899,200,25.4587575484985,25.4587575484985,25.4587575484985,25.4587575484985,262.305809200569,0.0,1.0
2012-12-27,33.39,33.39,33.39,33.39,0,25.4588337953802,25.4588337953802,25.4588337953802,25.4588337953802,0,0.0,1.0
2012-12-28,33.17,33.17,33.11,33.11,1700,25.2910906556682,25.2910906556682,25.2453425266559,25.2453425266559,2229.59937820484,0.0,1.0
2012-12-31,33.52,33.52,33.3376,33.38,800,25.5579547415737,25.5579547415737,25.4188804293761,25.4512091072115,1049.22323680227,0.0,1.0
2013-01-02,33.8628,34.0669,33.8275,34.0001,2000,25.8193290519976,25.9749489375214,25.792413902762,25.9240160205543,2623.05809200569,0.0,1.0
2013-01-03,33.86,33.86,33.86,33.86,0,25.8171941393104,25.8171941393104,25.8171941393104,25.8171941393104,0,0.0,1.0
2013-01-04,33.92,33.93,33.64,33.64,2300,25.8629422683228,25.8705669564915,25.6494509995984,25.6494509995984,3016.51680580654,0.0,1.0
2013-01-07,33.81,33.83,33.66,33.66,2000,25.7790706984668,25.7943200748042,25.6647003759358,25.6647003759358,2623.05809200569,0.0,1.0
2013-01-08,33.4769,33.4769,33.29,33.45,700,25.5250923355665,25.5250923355665,25.3825869136929,25.5045819243926,918.07033220199,0.0,1.0
2013-01-09,33.76,33.78,33.68,33.69,6800,25.7409472576231,25.7561966339606,25.6799497522733,25.687574440442,8918.39751281935,0.0,1.0
2013-01-10,34.44,34.44,34.07,34.33,4300,26.2594260530966,26.2594260530966,25.9773125908537,26.1755544832406,5639.57489781223,0.0,1.0
2013-01-11,34.35,34.4,34.205,34.205,1700,26.190803859578,26.2289273004217,26.0802458811315,26.0802458811315,2229.59937820484,0.0,1.0
2013-01-14,34.46,34.46,34.3072,34.36,2300,26.274675429434,26.274675429434,26.1581701942159,26.1984285477468,3016.51680580655,0.0,1.0
2013-01-15,34.46,34.46,34.46,34.46,0,26.274675429434,26.274675429434,26.274675429434,26.274675429434,0,0.0,1.0
2013-01-16,34.1664,34.17,34.1664,34.17,500,26.0508145848002,26.0535594725409,26.0508145848002,26.0535594725409,655.764523001422,0.0,1.0
2013-01-17,34.58,34.61,34.58,34.61,600,26.3661716874587,26.3890457519649,26.3661716874587,26.3890457519649,786.917427601709,0.0,1.0
2013-01-18,34.486,34.54,34.2301,34.54,15500,26.2944996186727,26.3356729347838,26.099383848435,26.3356729347838,20328.7002130441,0.0,1.0
2013-01-22,34.4399,34.44,34.3,34.34,5000,26.2593498062149,26.2594260530966,26.1526804187344,26.1831791714093,6557.64523001422,0.0,1.0
2013-01-23,34.4236,34.4236,34.4236,34.4236,300,26.2469215644999,26.2469215644999,26.2469215644999,26.2469215644999,393.458713800853,0.0,1.0
2013-01-24,34.7495,34.836,34.7495,34.7999,1000,26.4954101519187,26.5613637045782,26.4954101519187,26.5338385802891,1311.52904600284,0.0,1.0
2013-01-25,35.169,35.189,34.9136,35.0675,3800,26.8152658205968,26.8305151969342,26.6205312847675,26.7378752356842,4983.81037481081,0.0,1.0
2013-01-28,35.12,35.17,35.12,35.17,65500,26.77790484857,26.8160282894137,26.77790484857,26.8160282894137,85905.1525131864,0.0,1.0
2013-01-29,35.18,35.18,35.06,35.1335,3300,26.8236529775824,26.8236529775824,26.7321567195577,26.7881981775978,4328.04585180939,0.0,1.0
2013-01-30,35.16,35.33,35.16,35.24,55300,26.8084036012449,26.9380233001133,26.8084036012449,26.8694011065948,72527.5562439574,0.0,1.0
2013-01-31,35.16,35.38,35.05,35.18,47300,26.8084036012449,26.9761467409569,26.7245320313889,26.8236529775824,62035.3238759346,0.0,1.0
2013-02-01,35.91,35.99,35.58,35.59,11300,27.3802552138995,27.4412527192493,27.1286405043315,27.1362651925002,14820.2782198321,0.0,1.0
2013-02-04,34.5675,35.45,34.53,35.45,7400,26.3566408272478,27.029519558138,26.3280482466151,27.029519558138,9705.31494042107,0.0,1.0
2013-02-05,34.9199,34.92,34.89,34.89,1000,26.6253348383138,26.6254110851955,26.6025370206893,26.6025370206893,1311.52904600284,0.0,1.0
2013-02-06,34.845,34.8799,34.7,34.72,2600,26.56822592393,26.5948360856389,26.4576679454835,26.4729173218209,3409.9755196074,0.0,1.0
2013-02-07,34.63,35.12,34.43,34.95,30200,26.4042951283024,26.77790484857,26.2518013649278,26.6482851497017,39608.1771892859,0.0,1.0
2013-02-08,35.0,35.03,34.815,35.03,10600,26.6864085905453,26.7092826550515,26.5453518594238,26.7092826550515,13902.2078876302,0.0,1.0
2013-02-11,34.94,35.19,34.84,35.19,12700,26.6406604615329,26.8312776657511,26.5644135798457,26.8312776657511,16656.4188842362,0.0,1.0
2013-02-12,35.3099,35.361,35.14,35.14,3500,26.9226976768942,26.9616598334363,26.7931542249075,26.7931542249075,4590.35166100995,0.0,1.0
2013-02-13,35.73,35.85,35.68,35.85,74100,27.2430108268624,27.3345070848871,27.2048873860187,27.3345070848871,97184.3023088108,0.0,1.0
2013-02-14,35.2,35.2,35.1,35.2,1100,26.8389023539198,26.8389023539198,26.7626554722326,26.8389023539198,1442.68195060313,0.0,1.0
2013-02-15,35.23,35.2635,35.1704,35.2635,1900,26.861776418426,26.8873191237913,26.8163332769404,26.8873191237913,2491.90518740541,0.0,1.0
2013-02-19,35.8601,35.97,35.85,35.85,2200,27.3422080199375,27.4260033429118,27.3345070848871,27.3345070848871,2885.36390120626,0.0,1.0
2013-02-20,35.47,36.1,35.47,36.1,3700,27.0447689344755,27.5251242891053,27.0447689344755,27.5251242891053,4852.65747021052,0.0,1.0
2013-02-21,34.67,34.7332,34.47,34.47,1400,26.4347938809773,26.4829819102037,26.2823001176028,26.2823001176028,1836.14066440398,0.0,1.0
2013-02-22,34.9544,34.98,34.87,34.94,1400,26.6516400124959,26.6711592142078,26.5872876443518,26.6406604615329,1836.14066440398,0.0,1.0
2013-02-25,33.96,35.98,33.96,35.98,1600,25.8934410209977,27.4336280310806,25.8934410209977,27.4336280310806,2098.44647360455,0.0,1.0
2013-02-26,34.47,34.54,34.426,34.54,1900,26.2823001176028,26.3356729347838,26.2487514896604,26.3356729347838,2491.9051874054,0.0,1.0
2013-02-27,34.8638,34.8638,34.7,34.7,300,26.5825603376872,26.5825603376872,26.4576679454835,26.4576679454835,393.458713800854,0.0,1.0
2013-02-28,34.75,34.91,34.75,34.9,1700,26.4957913863271,26.6177863970267,26.4957913863271,26.610161708858,2229.59937820484,0.0,1.0
2013-03-01,34.57,34.7412,34.1299,34.1299,2100,26.35854699929,26.4890816607386,26.0229844729843,26.0229844729843,2754.21099660598,0.0,1.0
2013-03-04,34.3099,34.31,34.0799,34.0799,8000,26.1602288600214,26.1603051069031,25.9848610321407,25.9848610321407,10492.2323680228,0.0,1.0
2013-03-05,34.743,34.743,34.65,34.6599,2900,26.490454104609,26.490454104609,26.4195445046398,26.4270929459269,3803.43423340825,0.0,1.0
2013-03-06,34.7768,34.7973,34.67,34.67,4200,26.5162255506193,26.5318561613652,26.4347938809773,26.4347938809773,5508.42199321195,0.0,1.0
2013-03-07,35.16,35.16,35.04,35.04,800,26.8084036012449,26.8084036012449,26.7169073432202,26.7169073432202,1049.22323680228,0.0,1.0
2013-03-08,34.9,34.9,34.62,34.8,3600,26.610161708858,26.610161708858,26.3966704401337,26.5339148271707,4721.50456561025,0.0,1.0
2013-03-11,34.86,34.87,34.69,34.69,4200,26.5796629561831,26.5872876443518,26.4500432573147,26.4500432573147,5508.42199321195,0.0,1.0
2013-03-12,35.01,35.25,34.92,35.15,3800,26.694033278714,26.8770257947635,26.6254110851955,26.8007789130762,4983.81037481082,0.0,1.0
2013-03-13,34.73,34.77,34.56,34.56,2700,26.4805420099897,26.5110407626646,26.3509223111213,26.3509223111213,3541.12842420768,0.0,1.0
2013-03-14,35.03,35.03,34.86,34.86,1200,26.7092826550515,26.7092826550515,26.5796629561831,26.5796629561831,1573.83485520341,0.0,1.0
2013-03-15,34.99,35.0958,34.95,35.036,1300,26.6787839023766,26.7594531032017,26.6482851497017,26.7138574679527,1704.9877598037,0.0,1.0
2013-03-18,34.75,34.94,34.3,34.94,2800,26.4957913863271,26.6406604615329,26.1526804187344,26.6406604615329,3672.28132880797,0.0,1.0
2013-03-19,34.38,34.6485,34.2499,34.6485,5000,26.2136779240842,26.4184008014145,26.1144807310091,26.4184008014145,6557.64523001423,0.0,1.0
2013-03-20,34.4376,34.57,34.428,34.54,2700,26.2575961279361,26.35854699929,26.2502764272941,26.3356729347838,3541.12842420768,0.0,1.0
2013-03-21,33.95,34.11,33.88,33.88,5500,25.8927547990625,26.0147825094557,25.8393676757654,25.8393676757654,7211.47677985815,0.0091,1.0
2013-03-22,34.0877,34.1,34.0399,34.06,3800,25.9977748973196,26.0071557775561,25.9613191188397,25.9766488499578,4982.47486608383,0.0,1.0
2013-03-25,33.5891,34.0127,33.5891,34.0127,1900,25.6175060448068,25.9405744080728,25.6175060448068,25.9405744080728,2491.23743304191,0.0,1.0
2013-03-26,33.71,33.81,33.6899,33.81,3100,25.7097132334726,25.7859805524684,25.6943835023545,25.7859805524684,4064.65054864733,0.0,1.0
2013-03-27,33.208,33.2499,32.9545,32.9545,3900,25.3268512921139,25.3588072987731,25.1335136384596,25.1335136384596,5113.5926257176,0.0,1.0
2013-03-28,33.2896,33.35,33.1,33.24,44900,25.3890854244144,25.4351508850879,25.2444825875985,25.3512568341925,58871.8740755694,0.0,1.0
2013-04-01,33.2342,33.3443,33.17,33.23,11100,25.3468333296908,25.4308036479051,25.2978697108955,25.343630102293,14554.0713193501,0.0,1.0
2013-04-02,33.4861,33.5461,33.4501,33.4799,700,25.5389507062411,25.5847110976386,25.5114944714026,25.5342221324634,917.824317436494,0.0,1.0
2013-04-03,33.6099,33.61,33.4869,33.4869,800,25.6333696471579,25.6334459144769,25.5395608447931,25.5395608447931,1048.94207707028,0.0,1.0
2013-04-04,33.23,33.25,32.881,32.881,6000,25.343630102293,25.3588835660921,25.0774571589977,25.0774571589977,7867.06557802707,0.0,1.0
2013-04-05,32.65,32.66,32.3,32.52,16100,24.9012796521175,24.9089063840171,24.6343440356323,24.802132137423,21109.9593010394,0.0,1.0
2013-04-08,32.7099,32.7099,32.7099,32.7099,1000,24.946963776196,24.946963776196,24.946963776196,24.946963776196,1311.17759633785,0.0,1.0
2013-04-09,33.12,33.12,32.6133,32.94,11000,25.2597360513976,25.2597360513976,24.8732895460461,25.1224548772052,14422.9535597163,0.0,1.0
2013-04-10,33.61,33.7,33.5661,33.5661,1400,25.6334459144769,25.7020865015731,25.5999645614377,25.5999645614377,1835.64863487298,0.0,1.0
2013-04-11,34.06,34.2794,33.94,34.1,22200,25.9766488499578,26.1439793478345,25.8851280671629,26.0071557775561,29108.1426387002,0.0,1.0
2013-04-12,33.6899,33.6899,33.5201,33.5201,900,25.6943835023545,25.6943835023545,25.5648815946997,25.5648815946997,1180.05983670406,0.0,1.0
2013-04-15,32.8853,33.03,32.8853,32.8982,800,25.0807366537146,25.1910954643014,25.0807366537146,25.090575137865,1048.94207707028,0.0,1.0
2013-04-16,33.3301,33.4744,33.18,33.18,900,25.4199736886077,25.5300274299186,25.3054964427951,25.3054964427951,1180.05983670406,0.0,1.0
2013-04-17,32.2,32.36,32.2,32.36,1700,24.5580767166366,24.6801044270298,24.5580767166366,24.6801044270298,2229.00191377434,0.0,1.0
2013-04-18,31.95,32.25,31.8401,32.25,4900,24.3674084191472,24.5962103761345,24.2835906355708,24.5962103761345,6424.77022205544,0.0,1.0
2013-04-19,32.16,32.22,32.14,32.15,1100,24.5275697890383,24.5733301804357,24.5123163252391,24.5199430571387,1442.29535597163,0.0,1.0
2013-04-22,32.31,32.31,32.31,32.31,400,24.6419707675319,24.6419707675319,24.6419707675319,24.6419707675319,524.471038535139,0.0,1.0
2013-04-23,32.62,32.678,32.57,32.57,1300,24.8783994564188,24.9226345014363,24.8402657969209,24.8402657969209,1704.5308752392,0.0,1.0
2013-04-24,33.0899,33.13,32.9721,33.05,2700,25.2367795883799,25.2673627832972,25.1469366866029,25.2063489281006,3540.17951011219,0.0,1.0
2013-04-25,33.09,33.44,33.09,33.44,24700,25.2368558556989,25.5037914721841,25.2368558556989,25.5037914721841,32386.0866295448,0.0,1.0
2013-04-26,33.297,33.297,33.1399,33.1608,1400,25.3947292060201,25.3947292060201,25.2749132478778,25.2908531175479,1835.64863487299,0.0,1.0
2013-04-29,33.7808,33.8888,33.6352,33.75,7500,25.7637104953216,25.8460791998371,25.6526652788638,25.7402201610709,9833.83197253387,0.0,1.0
2013-04-30,34.024,34.18,33.98,33.98,1500,25.9491926151193,26.0681696327527,25.9156349947612,25.9156349947612,1966.76639450677,0.0,1.0
2013-05-01,34.06,34.18,34.0544,34.17,1800,25.9766488499578,26.0681696327527,25.9723778800941,26.0605429008532,2360.11967340813,0.0,1.0
2013-05-02,34.0,34.01,33.88,33.88,7900,25.9308884585604,25.9385151904599,25.8393676757654,25.8393676757654,10358.303011069,0.0,1.0
2013-05-03,34.64,34.7271,34.64,34.7271,3200,26.4189993001333,26.4854281349786,26.4189993001333,26.4854281349786,4195.76830828111,0.0,1.0
2013-05-06,34.69,34.69,34.591,34.61,4500,26.4571329596311,26.4571329596311,26.3816283138253,26.3961191044345,5900.29918352032,0.0,1.0
2013-05-07,34.9,34.9501,34.87,34.95,1700,26.6172943295222,26.6555042563391,26.5944141338235,26.6554279890201,2229.00191377434,0.0,1.0
2013-05-08,35.39,35.57,35.3,35.34,5900,26.9910041926015,27.1282853667939,26.9223636055053,26.9528705331036,7735.9478183933,0.0,1.0
2013-05-09,35.0,35.0626,34.95,35.06,1500,26.693561648518,26.7413049902094,26.6554279890201,26.7393220399155,1966.76639450677,0.0,1.0
2013-05-10,35.02,35.06,34.7974,34.7974,1900,26.7088151123172,26.7393220399155,26.5390440602326,26.5390440602326,2491.23743304191,0.0,1.0
2013-05-13,34.8799,34.8799,34.7,34.7,600,26.6019645984041,26.6019645984041,26.4647596915307,26.4647596915307,786.706557802709,0.0,1.0
2013-05-14,34.8999,34.96,34.807,34.96,2300,26.6172180622033,26.6630547209197,26.5463657228562,26.6630547209197,3015.70847157704,0.0,1.0
2013-05-15,34.7301,34.7301,34.5688,34.5688,1400,26.4877161545484,26.4877161545484,26.3646969690083,26.3646969690083,1835.64863487299,0.0,1.0
2013-05-16,34.62,34.79,34.62,34.69,4000,26.4037458363341,26.5334002786269,26.4037458363341,26.4571329596311,5244.71038535139,0.0,1.0
2013-05-17,34.98,34.98,34.7472,34.7848,900,26.6783081847189,26.6783081847189,26.5007578660967,26.5294343780391,1180.05983670406,0.0,1.0
2013-05-20,35.1801,35.34,35.021,35.1381,5300,26.8309190900294,26.9528705331036,26.7095777855071,26.7988868160512,6949.24126059059,0.0,1.0
2013-05-21,35.5676,35.5676,35.27,35.28,1900,27.126454951138,27.126454951138,26.8994834098066,26.9071101417062,2491.23743304191,0.0,1.0
2013-05-22,35.32,35.9699,35.2676,35.9699,27200,26.9376170693045,27.4332783754579,26.8976529941507,27.4332783754579,35664.0306203894,0.0,1.0
2013-05-23,35.23,35.37,34.91,34.92,2200,26.8689764822083,26.9757507288023,26.6249210614218,26.6325477933214,2884.59071194326,0.0,1.0
2013-05-24,34.97,34.97,34.97,34.97,100,26.6706814528193,26.6706814528193,26.6706814528193,26.6706814528193,131.117759633785,0.0,1.0
2013-05-28,35.63,35.72,35.58,35.68,2100,27.1740457581913,27.2426863452875,27.1359120986935,27.2121794176892,2753.47295230948,0.0,1.0
2013-05-29,35.422,35.45,35.26,35.44,1900,27.0154097346801,27.036764583999,26.891856677907,27.0291378520994,2491.23743304191,0.0,1.0
2013-05-30,35.53,35.95,35.53,35.75,62300,27.0977784391956,27.4181011789778,27.0977784391956,27.2655665409863,81686.3642518478,0.0,1.0
2013-05-31,35.15,35.31,35.06,35.2,20800,26.8079626270117,26.9299903374049,26.7393220399155,26.8460962865095,27272.4940038272,0.0,1.0
2013-06-03,35.4,35.4,35.222,35.222,2400,26.9986309245011,26.9986309245011,26.8628750966886,26.8628750966886,3146.82623121083,0.0,1.0
2013-06-04,35.2744,35.3699,35.206,35.3699,27300,26.9028391718424,26.9756744614834,26.8506723256493,26.9756744614834,35795.1483800232,0.0,1.0
2013-06-05,34.79,34.9,34.79,34.9,900,26.5334002786269,26.6172943295222,26.5334002786269,26.6172943295222,1180.05983670406,0.0,1.0
2013-06-06,35.04,35.04,34.83,34.83,700,26.7240685761163,26.7240685761163,26.5639072062252,26.5639072062252,917.824317436494,0.0,1.0
2013-06-07,35.1,35.24,35.1,35.24,700,26.7698289675138,26.8766032141079,26.7698289675138,26.8766032141079,917.824317436493,0.0,1.0
2013-06-10,35.58,35.58,35.32,35.32,4700,27.1359120986935,27.1359120986935,26.9376170693045,26.9376170693045,6162.53470278787,0.0,1.0
2013-06-11,35.1033,35.13,34.9881,35.0151,1100,26.7723457890406,26.7927091632125,26.6844858375575,26.7050780136864,1442.29535597163,0.0,1.0
2013-06-12,34.99,35.0236,34.99,35.0236,600,26.6859349166184,26.711560735801,26.6859349166184,26.711560735801,786.70655780271,0.0,1.0
2013-06-13,35.1499,35.1499,34.6305,34.89,5300,26.8078863596927,26.8078863596927,26.4117539048287,26.6096675976227,6949.24126059058,0.0,1.0
2013-06-14,35.07,35.41,35.07,35.28,6900,26.746948771815,27.0062576564006,26.746948771815,26.9071101417062,9047.12541473116,0.0,1.0
2013-06-17,35.56,35.56,35.2724,35.36,1200,27.1206586348943,27.1206586348943,26.9013138254625,26.9681239969028,1573.41311560542,0.0,1.0
2013-06-18,35.7999,35.7999,35.6699,35.6699,800,27.3036239331651,27.3036239331651,27.2044764184706,27.2044764184706,1048.94207707028,0.0,1.0
2013-06-19,35.4964,35.675,35.4964,35.615,2000,27.072152620013,27.2083660517394,27.072152620013,27.162605660342,2622.35519267569,0.0,1.0
2013-06-20,34.0399,34.1798,33.94,34.13,4800,25.9613191188397,26.0680170981147,25.8851280671629,26.0300359732549,6293.65246242166,0.0,1.0
2013-06-21,32.83,32.84,32.49,32.5674,13300,25.5342983997824,25.542076133075,25.2698554678321,25.3300551235173,17100.097804282,0.65,1.0
2013-06-24,31.98,32.28,31.7701,31.7701,28700,24.8731910699068,25.1065230686864,24.709936448094,24.709936448094,36900.2110513454,0.0,1.0
2013-06-25,32.3,32.3,32.2828,32.2828,2200,25.1220785352717,25.1220785352717,25.1087008340084,25.1087008340084,2828.58760672334,0.0,1.0
2013-06-26,32.579,32.65,32.49,32.49,10100,25.3390772941368,25.3942992005146,25.2698554678321,25.2698554678321,12985.7885581389,0.0,1.0
2013-06-27,32.87,33.0842,32.87,33.0842,900,25.565409332953,25.7320083800816,25.565409332953,25.7320083800816,1157.14947547773,0.0,1.0
2013-06-28,32.65,32.65,32.65,32.65,0,25.3942992005146,25.3942992005146,25.3942992005146,25.3942992005146,0,0.0,1.0
2013-07-01,32.8666,33.1399,32.8666,32.97,9000,25.5627649036335,25.7753303545217,25.5627649036335,25.6431866658795,11571.4947547773,0.0,1.0
2013-07-02,32.31,32.638,32.3,32.5901,4700,25.1298562685644,25.3849659205634,25.1220785352717,25.3477105780916,6042.89170527258,0.0,1.0
2013-07-03,32.344,32.356,32.2599,32.2599,900,25.1563005617594,25.1656338417106,25.0908898247682,25.0908898247682,1157.14947547773,0.0,1.0
2013-07-05,32.0,32.48,32.0,32.3112,42300,24.8887465364921,25.2620777345395,24.8887465364921,25.1307895965595,54386.0253474533,0.0,1.0
2013-07-08,32.9749,32.98,32.89,32.89,7200,25.6469977551929,25.6509643991722,25.5809647995383,25.5809647995383,9257.19580382185,0.0,1.0
2013-07-09,33.24,34.07,33.2,34.07,3600,25.8531854647812,26.4987373280714,25.8220745316106,26.4987373280714,4628.59790191091,0.0,1.0
2013-07-10,33.2774,33.2774,33.03,33.03,700,25.8822741872957,25.8822741872957,25.6898530656354,25.6898530656354,900.00514759379,0.0,1.0
2013-07-11,33.93,34.03,33.93,34.03,700,26.3898490619743,26.4676263949008,26.3898490619743,26.4676263949008,900.005147593789,0.0,1.0
2013-07-12,34.256,34.256,34.256,34.256,800,26.6434031673148,26.6434031673148,26.6434031673148,26.6434031673148,1028.57731153576,0.0,1.0
2013-07-15,34.26,34.26,34.26,34.26,0,26.6465142606319,26.6465142606319,26.6465142606319,26.6465142606319,0,0.0,1.0
2013-07-16,34.0801,34.2299,34.08,34.2299,700,26.506592838697,26.623103283421,26.5065150613641,26.623103283421,900.00514759379,0.0,1.0
2013-07-17,34.1501,34.1501,34.1,34.1,1400,26.5610369717456,26.5610369717456,26.5220705279494,26.5220705279494,1800.01029518758,0.0,1.0
2013-07-18,34.53,34.53,34.53,34.53,200,26.8565130595335,26.8565130595335,26.8565130595335,26.8565130595335,257.14432788394,0.0,1.0
2013-07-19,34.5672,34.6128,34.44,34.594,800,26.8854462273822,26.9209126911967,26.7865134598996,26.9062905526065,1028.57731153576,0.0,1.0
2013-07-22,34.6221,34.81,34.6221,34.67,600,26.9281459831589,27.0742895917278,26.9281459831589,26.9654013256307,771.432983651819,0.0,1.0
2013-07-23,34.6999,34.77,34.66,34.7199,2300,26.9886567481757,27.0431786585572,26.957623592338,27.004212214761,2957.15977066531,0.0,1.0
2013-07-24,35.18,35.29,34.96,34.96,67400,27.362065723556,27.4476207897752,27.1909555911176,27.1909555911176,86657.6384968878,0.0,1.0
2013-07-25,34.994,34.994,34.994,34.994,200,27.2173998843126,27.2173998843126,27.2173998843126,27.2173998843126,257.14432788394,0.0,1.0
2013-07-26,35.156,35.2208,34.9629,35.1,1500,27.3433991636536,27.39379887539,27.1932111337725,27.2998438572148,1928.58245912955,0.0,1.0
2013-07-29,35.17,35.18,35.0306,35.17,1000,27.3542879902634,27.362065723556,27.2458663881638,27.3542879902634,1285.7216394197,0.0,1.0
2013-07-30,34.9,35.0,34.84,35.0,1900,27.1442891913617,27.2220665242882,27.0976227916058,27.2220665242882,2442.87111489743,0.0,1.0
2013-07-31,34.9985,34.9985,34.66,34.66,1100,27.2208998642943,27.2208998642943,26.957623592338,26.957623592338,1414.29380336167,0.0,1.0
2013-08-01,35.1956,35.27,35.12,35.12,4000,27.3741989874925,27.4320653231899,27.3153993238001,27.3153993238001,5142.88655767881,0.0,1.0
2013-08-02,35.11,35.169,35.0964,35.0964,7900,27.3076215905074,27.3535102169341,27.2970438732294,27.2970438732294,10157.2009514156,0.0,1.0
2013-08-05,35.1234,35.1461,35.1234,35.1461,400,27.3180437531196,27.3356992076939,27.3180437531196,27.3356992076939,514.28865576788,0.0,1.0
2013-08-06,34.89,34.9148,34.8895,34.9148,900,27.1365114580691,27.1558002366348,27.1361225714044,27.1558002366348,1157.14947547773,0.0,1.0
2013-08-07,34.9355,34.9355,34.89,34.89,2800,27.1719001445506,27.1719001445506,27.1365114580691,27.1365114580691,3600.02059037516,0.0,1.0
2013-08-08,35.42,35.57,35.41,35.57,3600,27.5487313225797,27.6653973219695,27.540953589287,27.6653973219695,4628.59790191092,0.0,1.0
2013-08-09,35.5428,35.5428,35.5428,35.5428,200,27.6442418874135,27.6442418874135,27.6442418874135,27.6442418874135,257.14432788394,0.0,1.0
2013-08-12,35.5326,35.5326,35.33,35.39,3700,27.636308599455,27.636308599455,27.4787317229458,27.5253981227017,4757.17006585289,0.0,1.0
2013-08-13,35.74,35.74,35.66,35.66,1400,27.7976187879446,27.7976187879446,27.7353969216034,27.7353969216034,1800.01029518758,0.0,1.0
2013-08-14,35.7719,35.7719,35.686,35.73,2000,27.8224297571482,27.8224297571482,27.7556190281643,27.789841054652,2571.4432788394,0.0,1.0
2013-08-15,35.4799,35.4799,35.1164,35.1164,900,27.5953199450027,27.5953199450027,27.3125993398147,27.3125993398147,1157.14947547773,0.0,1.0
2013-08-16,35.43,35.54,35.2968,35.48,3800,27.5565090558724,27.6420641220915,27.4529096484142,27.5953977223356,4885.74222979485,0.0,1.0
2013-08-19,35.172,35.62,35.172,35.62,4200,27.3558435369219,27.7042859884328,27.3558435369219,27.7042859884328,5400.03088556274,0.0,1.0
2013-08-20,35.28,35.46,35.25,35.4121,4100,27.4398430564825,27.5798422557503,27.4165098566046,27.5425869132785,5271.45872162078,0.0,1.0
2013-08-21,35.37,35.37,35.13,35.27,2300,27.5098426561164,27.5098426561164,27.3231770570927,27.4320653231899,2957.15977066531,0.0,1.0
2013-08-22,35.6401,36.02,35.45,36.02,1300,27.719919232351,28.0153953201389,27.5720645224577,28.0153953201389,1671.43813124561,0.0,1.0
2013-08-23,35.7342,35.7599,35.7342,35.7599,300,27.7931077026349,27.813096477197,27.7931077026349,27.813096477197,385.71649182591,0.0,1.0
2013-08-26,35.7022,35.89,35.7022,35.89,300,27.7682189560984,27.9142847873344,27.7682189560984,27.9142847873344,385.71649182591,0.0,1.0
2013-08-27,34.95,35.65,34.94,35.65,1000,27.183177857825,27.7276191883107,27.1754001245323,27.7276191883107,1285.7216394197,0.0,1.0
2013-08-28,34.4999,34.5899,34.3856,34.3862,2600,26.8331020823226,26.9031016819565,26.7442025907876,26.7446692547852,3342.87626249122,0.0,1.0
2013-08-29,34.416,34.6271,34.381,34.5582,2100,26.7678468999973,26.9320348498052,26.740624833473,26.8784462674188,2700.01544278136,0.0,1.0
2013-08-30,34.14,34.29,34.14,34.2799,2700,26.55318146112,26.6698474605098,26.55318146112,26.6619919498842,3471.44842643319,0.0,1.0
2013-09-03,34.42,34.6,34.1561,34.2916,900,26.7709579933143,26.9109571925821,26.5657036117212,26.6710918978367,1157.14947547773,0.0,1.0
2013-09-04,34.62,34.62,33.9,34.07,4500,26.9265126591674,26.9265126591674,26.3665158620963,26.4987373280714,5785.74737738865,0.0,1.0
2013-09-05,34.88,34.88,34.47,34.61,35200,27.1287337247764,27.1287337247764,26.8098466597776,26.9187349258747,45257.4017075734,0.0,1.0
2013-09-06,34.7899,34.849,34.6247,34.849,2900,27.0586563478096,27.1046227515692,26.9301681938149,27.1046227515692,3728.59275431713,0.0,1.0
2013-09-09,35.03,35.0539,35.03,35.03,1500,27.2453997241662,27.2639885067356,27.2453997241662,27.2453997241662,1928.58245912955,0.0,1.0
2013-09-10,35.98,35.98,35.776,35.9797,2300,27.9842843869683,27.9842843869683,27.8256186277982,27.9840510549695,2957.15977066531,0.0,1.0
2013-09-11,36.29,36.31,36.17,36.22,14600,28.2253941190406,28.2409495856259,28.1320613195287,28.170949985992,18771.5359355276,0.0,1.0
2013-09-12,36.36,36.4399,36.08,36.08,3500,28.2798382520892,28.3419823410975,28.0620617198948,28.0620617198948,4500.02573796894,0.0,1.0
2013-09-13,36.5,36.5,36.41,36.41,900,28.3887265181863,28.3887265181863,28.3187269185524,28.3187269185524,1157.14947547773,0.0,1.0
2013-09-16,36.89,37.25,36.8899,37.24,9600,28.6920581165998,28.9720565151353,28.6919803392669,28.9642787818427,12342.9277384291,0.0,1.0
2013-09-17,36.8995,36.9,36.7988,36.82,2700,28.6994469632278,28.6998358498925,28.6211251889708,28.6376139835512,3471.44842643319,0.0,1.0
2013-09-18,37.54,37.6188,36.45,36.45,2500,29.1976107806223,29.2588993189684,28.349837851723,28.349837851723,3214.30409854925,0.0,1.0
2013-09-19,37.15,37.57,37.15,37.56,4100,28.8942791822088,29.2209439805003,28.8942791822088,29.2131662472076,5271.45872162077,0.0,1.0
2013-09-20,36.9279,36.96,36.7523,36.9199,18000,28.721535725779,28.7465022496484,28.58495872916,28.7153135391448,23142.9895095546,0.0,1.0
2013-09-23,36.86,36.86,36.79,36.79,1400,28.6687249167218,28.6687249167218,28.6142807836733,28.6142807836733,1800.01029518758,0.0,1.0
2013-09-24,36.66,36.9799,36.66,36.82,31400,28.5131702508688,28.7619799389008,28.5131702508688,28.6376139835512,40371.6594777785,0.0,1.0
2013-09-25,37.0059,37.0059,36.8464,36.9809,2500,28.7822020454617,28.7822020454617,28.6581471994438,28.76275771223,3214.30409854924,0.0,1.0
2013-09-26,37.0499,37.0599,36.91,37.0599,1900,28.8164240719493,28.824201805242,28.7076135831851,28.824201805242,2442.87111489743,0.0,1.0
2013-09-27,37.0746,37.2499,37.0746,37.2,600,28.8356350731822,28.9719787378024,28.8356350731822,28.9331678486721,771.43298365182,0.0,1.0
2013-09-30,36.968,37.1,36.9072,37.1,1500,28.7527244362825,28.8553905157455,28.7054358178632,28.8553905157455,1928.58245912955,0.0,1.0
2013-10-01,37.23,37.41,37.02,37.02,7900,28.95650104855,29.0965002478178,28.7931686494043,28.7931686494043,10157.2009514156,0.0,1.0
2013-10-02,37.1987,37.1987,37.04,37.19,10000,28.932156743344,28.932156743344,28.8087241159896,28.9253901153794,12857.216394197,0.0,1.0
2013-10-03,37.1185,37.4,37.0355,37.4,5800,28.8697793223369,29.0887225145251,28.8052241360079,29.0887225145251,7457.18550863427,0.0,1.0
2013-10-04,37.02,37.27,37.02,37.0881,2600,28.7931686494043,28.9876119817207,28.7931686494043,28.8461350131273,3342.87626249122,0.0,1.0
2013-10-07,37.03,37.26,37.02,37.26,1600,28.800946382697,28.979834248428,28.7931686494043,28.979834248428,2057.15462307152,0.0,1.0
2013-10-08,37.188,37.58,37.188,37.58,1100,28.9238345687209,29.2287217137929,28.9238345687209,29.2287217137929,1414.29380336167,0.0,1.0
2013-10-09,36.9025,37.09,36.88,37.09,1800,28.7017802832156,28.8476127824529,28.6842803833072,28.8476127824529,2314.29895095546,0.0,1.0
2013-10-10,37.74,37.74,37.437,37.5,1100,29.3531654464754,29.3531654464754,29.117500127708,29.1664998474517,1414.29380336167,0.0,1.0
2013-10-11,37.76,37.76,37.5868,37.76,1700,29.3687209130607,29.3687209130607,29.2340105724319,29.3687209130607,2185.72678701349,0.0,1.0
2013-10-14,37.7,37.7,37.69,37.69,400,29.3220545133048,29.3220545133048,29.3142767800121,29.3142767800121,514.288655767879,0.0,1.0
2013-10-15,37.7262,38.93,37.7,38.93,1700,29.3424321745315,30.2787157083012,29.3220545133048,30.2787157083012,2185.72678701349,0.0,1.0
2013-10-16,37.91,38.01,37.8,37.8901,5600,29.4853869124505,29.563164245377,29.3998318462313,29.4699092231981,7200.04118075032,0.0,1.0
2013-10-17,38.24,38.42,38.2368,38.2368,11600,29.7420521111081,29.8820513103758,29.7395632364544,29.7395632364544,14914.3710172685,0.0,1.0
2013-10-18,38.72,38.79,38.5,38.5,800,30.1153833091554,30.169827442204,29.9442731767171,29.9442731767171,1028.57731153576,0.0,1.0
2013-10-21,38.8999,39.4,38.74,39.4,4200,30.2553047310903,30.6442691730559,30.1309387757408,30.6442691730559,5400.03088556274,0.0,1.0
2013-10-22,39.3399,39.4799,39.22,39.3994,1900,30.5975249959671,30.7064132620642,30.5042699737881,30.6438025090583,2442.87111489743,0.0,1.0
2013-10-23,39.251,39.39,39.13,39.39,2500,30.5283809469954,30.6364914397633,30.4342703741543,30.6364914397633,3214.30409854924,0.0,1.0
2013-10-24,39.48,39.67,39.3911,39.44,14300,30.7064910393971,30.8542679719576,30.6373469904254,30.6753801062265,18385.8194437017,0.0,1.0
2013-10-25,39.56,39.77,39.4201,39.77,2800,30.7687129057384,30.9320453048841,30.6599024169741,30.9320453048841,3600.02059037515,0.0,1.0
2013-10-28,39.4314,39.48,39.3469,39.48,900,30.6686912555948,30.7064910393971,30.6029694092719,30.7064910393971,1157.14947547773,0.0,1.0
2013-10-29,39.34,39.3966,39.23,39.25,5500,30.5976027733,30.6416247437364,30.5120477070808,30.5276031736661,7071.46901680834,0.0,1.0
2013-10-30,39.548,39.73,39.49,39.7158,4800,30.7593796257872,30.9009343717135,30.7142687726898,30.8898899904379,6171.46386921455,0.0,1.0
2013-10-31,39.24,39.24,39.09,39.09,5000,30.5198254403734,30.5198254403734,30.4031594409836,30.4031594409836,6428.60819709851,0.0,1.0
2013-11-01,39.008,39.0199,38.902,39.0199,800,30.3393820279839,30.3486375306021,30.2569380550818,30.3486375306021,1028.57731153576,0.0,1.0
2013-11-04,39.31,39.39,39.141,39.39,1800,30.574269573422,30.6364914397633,30.4428258807762,30.6364914397633,2314.29895095546,0.0,1.0
2013-11-05,39.03,39.09,38.952,38.97,23100,30.3564930412277,30.4031594409836,30.295826721545,30.3098266414718,29700.1698705951,0.0,1.0
2013-11-06,39.39,40.0,39.1832,40.0,14400,30.6364914397633,31.1109331706151,30.4756479152712,31.1109331706151,18514.3916076436,0.0,1.0
2013-11-07,38.7377,39.359,38.69,39.3,28000,30.1291498970834,30.612380466556,30.0920501092775,30.5664918401294,36000.2059037516,0.0,1.0
2013-11-08,38.79,38.79,38.5249,38.5249,29200,30.169827442204,30.169827442204,29.9636397326158,29.9636397326158,37543.0718710553,0.0,1.0
2013-11-11,39.11,39.18,39.08,39.1175,900,30.4187149075689,30.4731590406175,30.395381707691,30.4245482075384,1157.14947547773,0.0,1.0
2013-11-12,38.9548,39.14,38.8414,39.14,6000,30.298004486867,30.4420481074469,30.2098049913283,30.4420481074469,7714.32983651819,0.0,1.0
2013-11-13,39.1439,39.1439,38.61,38.68,5100,30.445081423431,30.445081423431,30.0298282429363,30.0842723759848,6557.18036104048,0.0,1.0
2013-11-14,39.16,39.25,38.96,39.2399,9200,30.4576035740322,30.5276031736661,30.3020489081791,30.5197476630405,11828.6390826612,0.0,1.0
2013-11-15,39.55,39.61,39.4,39.61,4600,30.7609351724457,30.8076015722016,30.6442691730559,30.8076015722016,5914.31954133062,0.0,1.0
2013-11-18,39.6218,40.03,39.5701,40.0299,5500,30.816779297487,31.1342663704931,30.7765684163639,31.1341885931602,7071.46901680834,0.0,1.0
2013-11-19,39.8299,39.945,39.76,39.8499,1600,30.9786339273071,31.0681556375055,30.9242675715914,30.9941893938924,2057.15462307152,0.0,1.0
2013-11-20,39.4437,39.92,39.4437,39.92,2900,30.6782578675448,31.0487113042739,30.6782578675448,31.0487113042739,3728.59275431713,0.0,1.0
2013-11-21,39.465,39.485,39.3206,39.415,2400,30.6948244394582,30.7103799060435,30.5825139707122,30.6559357729949,3085.73193460727,0.0,1.0
2013-11-22,39.766,39.775,39.6255,39.6999,2500,30.928934211567,30.9359341715304,30.8196570588053,30.8775233945026,3214.30409854925,0.0,1.0
2013-11-25,39.8096,39.835,39.6399,39.6417,2300,30.962845128723,30.9826005712863,30.8308569947467,30.8322569867393,2957.15977066531,0.0,1.0
2013-11-26,40.029,40.05,39.9,40.04,2500,31.1334885971638,31.1498218370784,31.0331558376886,31.1420441037857,3214.30409854925,0.0,1.0
2013-11-27,40.16,40.19,40.0113,40.165,4400,31.2353769032976,31.2587101031756,31.1197220092358,31.2392657699439,5657.17521344668,0.0,1.0
2013-11-29,40.5171,40.71,40.5171,40.71,1300,31.5131197591783,31.6631522343936,31.5131197591783,31.6631522343936,1671.43813124561,0.0,1.0
2013-12-02,40.51,40.79,40.37,40.79,40000,31.5075975685405,31.7253741007348,31.3987093024433,31.7253741007348,51428.8655767879,0.0,1.0
2013-12-03,39.8466,40.0599,39.8466,40.0599,7900,30.9916227419058,31.1575217930381,30.9916227419058,31.1575217930381,10157.2009514156,0.0,1.0
2013-12-04,39.76,39.7732,39.3901,39.7732,1300,30.9242675715914,30.9345341795377,30.6365692170962,30.9345341795377,1671.43813124561,0.0,1.0
2013-12-05,39.93,39.9699,39.925,39.9599,1100,31.0564890375666,31.0875221934042,31.0526001709202,31.0797444601116,1414.29380336167,0.0,1.0
2013-12-06,40.1954,40.2186,40.15,40.15,26900,31.2629100791536,31.2809544203925,31.2275991700049,31.2275991700049,34585.9121003899,0.0,1.0
2013-12-09,40.45,40.61,40.3803,40.61,3700,31.4609311687846,31.585374901467,31.4067203677348,31.585374901467,4757.17006585288,0.0,1.0
2013-12-10,40.28,40.4261,40.1,40.1,3100,31.3287097028094,31.4423423862151,31.1887105035417,31.1887105035417,3985.73708220107,0.0,1.0
2013-12-11,40.1992,40.24,40.05,40.05,2800,31.2658656178048,31.2975987696388,31.1498218370784,31.1498218370784,3600.02059037516,0.0,1.0
2013-12-12,39.94,40.04,39.9,40.04,2200,31.0642667708592,31.1420441037857,31.0331558376886,31.1420441037857,2828.58760672334,0.0,1.0
2013-12-13,39.79,39.8,39.565,39.6233,2300,30.9476007714694,30.9553785047621,30.7726017723847,30.8179459574809,2957.15977066531,0.0,1.0
2013-12-16,40.18,40.265,40.1604,40.265,2300,31.2509323698829,31.3170431028705,31.2356880126293,31.3170431028705,2957.15977066531,0.0,1.0
2013-12-17,40.23,40.29,40.08,40.1942,7300,31.2898210363462,31.3364874361021,31.1731550369564,31.2619767511585,9385.7679677638,0.0,1.0
2013-12-18,40.7,41.06,40.2516,40.4,10200,31.6553745011009,31.9353728996364,31.3066209402583,31.4220425023213,13114.3607220809,0.0,1.0
2013-12-19,40.67,40.73,40.379,40.5892,273000,31.6320413012229,31.6787077009789,31.4057092624067,31.5691972162183,351002.007561578,0.0,1.0
2013-12-20,40.78,40.98,40.7349,40.88,58400,31.7175963674421,31.8731510332952,31.6825187902923,31.7953737003687,75086.1437421105,0.0,1.0
2013-12-23,41.29,41.31,40.95,41.31,135600,32.1142607653675,32.1298162319528,31.8498178334172,32.1298162319528,174343.854305311,0.0,1.0
2013-12-24,41.45,41.5399,41.373,41.48,17700,32.2387044980499,32.3086263203509,32.1788159516965,32.2620376979279,22757.2730177287,0.0,1.0
2013-12-26,41.8099,41.8099,41.48,41.6609,3500,32.5186251192525,32.5186251192525,32.2620376979279,32.402736893192,4500.02573796895,0.0,1.0
2013-12-27,41.7,41.8499,41.5659,41.79,6900,32.4331478303663,32.5497360524232,32.3288484269118,32.5031474300002,8871.47931199592,0.0,1.0
2013-12-30,42.03,42.03,41.72,41.72,8700,32.6898130290239,32.6898130290239,32.4487032969516,32.4487032969516,11185.7782629514,0.0,1.0
2013-12-31,42.1575,42.23,42.01,42.09,6900,32.7889791285052,32.8453676948769,32.6742575624385,32.7364794287798,8871.47931199592,0.0,1.0
2014-01-02,40.88,41.01,40.75,40.87,39300,31.7953737003687,31.8964842331732,31.6942631675642,31.787595967076,50528.8604291941,0.0,1.0
2014-01-03,40.9,41.12,40.75,40.802,62700,31.810929166954,31.9820392993924,31.6942631675642,31.734707380686,80614.7467916151,0.0,1.0
2014-01-06,41.04,41.0799,41.04,41.07,9700,31.9198174330511,31.9508505888888,31.9198174330511,31.9431506329291,12471.4999023711,0.0,1.0
2014-01-07,41.0499,41.1542,40.965,41.1542,5400,31.9275173890109,32.0086391472532,31.8614844333562,32.0086391472532,6942.89685286637,0.0,1.0
2014-01-08,40.9001,41.2057,40.9001,41.1672,10300,31.8110069442869,32.0486944737104,31.8110069442869,32.0187502005337,13242.9328860229,0.0,1.0
2014-01-09,41.14,41.18,40.97,40.97,5700,31.9975947659777,32.0287056991483,31.8653733000025,31.8653733000025,7328.61334469228,0.0,1.0
2014-01-10,41.6506,41.7182,41.44,41.5799,12500,32.3947258279006,32.4473033049589,32.2309267647573,32.3397372535215,16071.5204927462,0.0,1.0
2014-01-13,41.25,41.9,41.08,41.9,253000,32.0831498321969,32.5887024962193,31.9509283662217,32.5887024962193,325287.574773184,0.0,1.0
2014-01-14,41.71,41.71,40.98,40.98,24300,32.4409255636589,32.4409255636589,31.8731510332952,31.8731510332952,31243.0358378987,0.0,1.0
2014-01-15,42.0945,42.1073,41.8337,41.9099,49900,32.7399794087615,32.7499349073761,32.5371361244891,32.5964024521791,64157.5098070429,0.0,1.0
2014-01-16,42.16,42.16,41.91,41.98,19800,32.7909235618284,32.7909235618284,32.596480229512,32.6509243625606,25457.28846051,0.0,1.0
2014-01-17,41.6499,41.9299,41.584,41.898,22200,32.3941813865701,32.6119579187644,32.3429261241715,32.5871469495608,28543.0203951173,0.0,1.0
2014-01-21,41.8101,42.09,41.7152,42.09,40500,32.5187806739184,32.7364794287798,32.4449699849711,32.7364794287798,52071.7263964978,0.0,1.0
2014-01-22,41.88,41.963,41.78,41.904,16500,32.573147029634,32.6377022159631,32.4953696967075,32.5918135895364,21214.4070504251,0.0,1.0
2014-01-23,42.0913,42.1899,42.01,42.13,11300,32.7374905341078,32.8141789843734,32.6742575624385,32.7675903619504,14528.6545254426,0.0,1.0
2014-01-24,40.94,41.4,40.8998,41.325,9200,31.8420401001246,32.1998158315867,31.8107736122881,32.1414828318918,11828.6390826612,0.0,1.0
2014-01-27,40.4,40.8599,40.2,40.69,91000,31.4220425023213,31.7797404564504,31.2664878364682,31.6475967678082,117000.669187193,0.0,1.0
2014-01-28,41.1828,41.1828,40.9899,41.0,11600,32.0308834644702,32.0308834644702,31.8808509892549,31.8887064998805,14914.3710172685,0.0,1.0
2014-01-29,40.464,40.6699,40.26,40.34,8300,31.4718199953943,31.63196352389,31.3131542362241,31.3753761025654,10671.4896071835,0.0,1.0
2014-01-30,40.66,40.67,40.19,40.67,7300,31.6242635679303,31.6320413012229,31.2587101031756,31.6320413012229,9385.7679677638,0.0,1.0
2014-01-31,40.0328,40.2147,39.92,39.9499,5700,31.136444135815,31.2779211044084,31.0487113042739,31.0719667268189,7328.6133446923,0.0,1.0
2014-02-03,39.52,40.17,39.52,40.0124,6800,30.7376019725678,31.2431546365902,30.7376019725678,31.120577559898,8742.90714805394,0.0,1.0
2014-02-04,39.77,40.02,39.65,40.02,93700,30.9320453048841,31.1264886372004,30.8387125053722,31.1264886372004,120472.117613626,0.0,1.0
2014-02-05,39.9309,39.97,39.72,39.95,13300,31.0571890335629,31.0875999707372,30.8931566384208,31.0720445041519,17100.097804282,0.0,1.0
2014-02-06,40.87,40.969,40.83,40.87,4800,31.787595967076,31.8645955266733,31.7564850339054,31.787595967076,6171.46386921456,0.0,1.0
2014-02-07,41.32,41.4675,41.04,41.05,9200,32.1375939652454,32.2523155313121,31.9198174330511,31.9275951663438,11828.6390826612,0.0,1.0
2014-02-10,41.3028,41.4599,41.3,41.43,2300,32.1242162639821,32.2464044540097,32.1220384986601,32.2231490314646,2957.15977066531,0.0,1.0
2014-02-11,42.0062,42.06,41.88,41.8999,6000,32.6713020237873,32.7131462289018,32.573147029634,32.5886247188864,7714.32983651821,0.0,1.0
2014-02-12,41.8852,42.16,41.88,42.16,2000,32.5771914509462,32.7909235618284,32.573147029634,32.7909235618284,2571.4432788394,0.0,1.0
2014-02-13,42.4484,42.5387,42.2282,42.2499,15300,33.0152333899885,33.0854663216211,32.8439677028842,32.8608453841293,19671.5410831214,0.0,1.0
2014-02-14,42.67,42.768,42.435,42.73,3800,33.1875879597537,33.2638097460217,33.0048112273763,33.2342543595096,4885.74222979486,0.0,1.0
2014-02-18,43.01,43.02,42.97,42.98,3600,33.4520308917039,33.4598086249966,33.4209199585333,33.428697691826,4628.59790191092,0.0,1.0
2014-02-19,42.7585,43.0085,42.716,42.8899,7600,33.2564208993937,33.45086423171,33.2233655328999,33.3586203148591,9771.48445958971,0.0,1.0
2014-02-20,42.6548,42.67,42.4599,42.4599,4800,33.1757658051489,33.1875879597537,33.024177783275,33.024177783275,6171.46386921455,0.0,1.0
2014-02-21,42.885,42.9999,42.5501,42.695,8800,33.3548092255458,33.4441753810783,33.0943329375748,33.2070322929853,11314.3504268933,0.0,1.0
2014-02-24,43.01,43.1299,42.79,42.8081,8900,33.4520308917039,33.5452859138828,33.2809207592655,33.2949984565252,11442.9225908353,0.0,1.0
2014-02-25,42.77,43.02,42.7138,43.02,30900,33.2653652926802,33.4598086249966,33.2216544315755,33.4598086249966,39728.7986580688,0.0,1.0
2014-02-26,42.386,42.57,42.386,42.545,2100,32.9667003342423,33.1098106268272,32.9667003342423,33.0903662935955,2700.01544278137,0.0,1.0
2014-02-27,42.3884,42.5366,42.32,42.52,9100,32.9685669902326,33.0838329976297,32.9153672945108,33.0709219603639,11700.0669187193,0.0,1.0
2014-02-28,43.0199,43.09,42.8,42.81,4200,33.4597308476636,33.5142527580452,33.2886984925582,33.2964762258508,5400.03088556275,0.0,1.0
2014-03-03,41.5032,41.94,41.5001,41.6724,8100,32.2800820391668,32.61981342939,32.2776709418461,32.4116812864786,10414.3452792996,0.0,1.0
2014-03-04,42.42,42.5499,42.32,42.32,7000,32.9931446274374,33.0941773829089,32.9153672945108,32.9153672945108,9000.05147593788,0.0,1.0
2014-03-05,42.43,42.58,42.3915,42.58,14300,33.00092236073,33.1175883601198,32.9709780875533,33.1175883601198,18385.8194437017,0.0,1.0
2014-03-06,43.1,43.21,42.94,43.1,7700,33.5220304913378,33.607585557557,33.3975867586553,33.5220304913378,9900.05662353169,0.0,1.0
2014-03-07,42.7499,42.8299,42.6304,42.8299,22100,33.249732048762,33.3119539151032,33.1567881359148,33.3119539151032,28414.4482311754,0.0,1.0
2014-03-10,42.44,42.44,42.09,42.33,4400,33.0087000940227,33.0087000940227,32.7364794287798,32.9231450278035,5657.17521344667,0.0,1.0
2014-03-11,42.256,42.64,42.1435,42.64,8100,32.8655898014378,33.1642547598757,32.7780903018955,33.1642547598757,10414.3452792996,0.0,1.0
2014-03-12,41.87,42.09,41.65,41.8466,10000,32.5653692963414,32.7364794287798,32.394259163903,32.5471694004366,12857.216394197,0.0,1.0
2014-03-13,40.875,42.27,40.7601,42.27,33000,31.7914848337223,32.8764786280475,31.7021186781897,32.8764786280475,42428.8141008501,0.0,1.0
2014-03-14,41.0499,41.16,40.8471,41.0699,2900,31.9275173890109,32.013150232563,31.7697849578358,31.9430728555962,3728.59275431712,0.0,1.0
2014-03-17,41.482,41.76,41.14,41.14,4100,32.2635932445864,32.4798142301222,31.9975947659777,31.9975947659777,5271.45872162077,0.0,1.0
2014-03-18,42.1678,42.18,41.9897,41.9897,3700,32.7969901937966,32.8064790284137,32.6584687638545,32.6584687638545,4757.17006585289,0.0,1.0
2014-03-19,41.685,42.46,41.665,42.46,7300,32.4214812304273,33.024255560608,32.405925763842,33.024255560608,9385.76796776381,0.0,1.0
2014-03-20,41.6099,41.68,41.328,41.43,6800,32.3630704533995,32.417592363781,32.1438161518796,32.2231490314646,8742.90714805395,0.0,1.0
2014-03-21,41.4399,41.81,41.255,41.78,2500,32.2308489874244,32.5187028965855,32.0870386988432,32.4953696967075,3214.30409854924,0.0,1.0
2014-03-24,41.2812,41.365,40.77,41.1199,12600,32.1074163600699,32.1725937650624,31.7098186341495,31.9819615220594,16200.0926566882,0.0,1.0
2014-03-25,41.78,41.7971,41.4299,41.56,14200,32.4953696967075,32.5086696206379,32.2230712541317,32.3242595642691,18257.2472797597,0.0,1.0
2014-03-26,41.77,41.92,41.645,41.92,6100,32.4875919634149,32.6042579628047,32.3903702972567,32.6042579628047,7842.90200046016,0.0,1.0
2014-03-27,41.73,41.7499,41.66,41.68,4300,32.4564810302442,32.4719587194966,32.4020368971957,32.417592363781,5528.60304950471,0.0,1.0
2014-03-28,42.1299,42.13,41.922,42.02,4300,32.7675125846175,32.7675903619504,32.6058135094632,32.6820352957312,5528.6030495047,0.0,1.0
2014-03-31,42.365,42.39,42.305,42.35,4200,32.9503670943278,32.9698114275594,32.9037006945718,32.9387004943888,5400.03088556273,0.0,1.0
2014-04-01,42.7982,42.7982,42.5969,42.7199,5900,33.2872985005655,33.2872985005655,33.1307327293844,33.226398848884,7585.75767257623,0.0,1.0
2014-04-02,42.7101,42.98,42.681,42.9199,11200,33.2187766702572,33.428697691826,33.1961434663756,33.3819535147371,14400.0823615007,0.0,1.0
2014-04-03,42.73,42.75,42.4669,42.67,5400,33.2342543595096,33.2498098260949,33.0296221965799,33.1875879597537,6942.89685286638,0.0,1.0
2014-04-04,42.71,43.04,42.5804,43.04,5600,33.2186988929243,33.4753640915819,33.1178994694515,33.4753640915819,7200.04118075032,0.0,1.0
2014-04-07,42.285,42.385,41.99,42.385,3500,32.8881452279865,32.9659225609131,32.6587020958532,32.9659225609131,4500.02573796895,0.0,1.0
2014-04-08,41.8099,41.875,41.46,41.481,3400,32.5186251192525,32.5692581629877,32.2464822313426,32.2628154712572,4371.45357402698,0.0,1.0
2014-04-09,42.63,42.6799,42.101,42.31,7500,33.1564770265831,33.1952879157134,32.7450349354017,32.9075895612182,9642.91229564774,0.0,1.0
2014-04-10,41.8075,42.45,41.8075,42.45,2900,32.5167584632623,33.0164778273153,32.5167584632623,33.0164778273153,3728.59275431713,0.0,1.0
2014-04-11,41.51,41.66,41.3501,41.66,3900,32.2853708978059,32.4020368971957,32.1610049424563,32.4020368971957,5014.31439373682,0.0,1.0
2014-04-14,40.9196,41.14,40.83,41.14,11900,31.8261735242076,31.9975947659777,31.7564850339054,31.9975947659777,15300.0875090944,0.0,1.0
2014-04-15,40.6096,40.79,40.01,40.51,6700,31.5850637921353,31.7253741007348,31.1187109039078,31.5075975685405,8614.33498411199,0.0,1.0
2014-04-16,41.15,41.22,40.6701,40.6701,248600,32.0053724992703,32.0598166323189,31.6321190785559,31.6321190785559,319630.399559737,0.0,1.0
2014-04-17,41.635,41.79,41.373,41.79,25200,32.382592563964,32.5031474300002,32.1788159516965,32.5031474300002,32400.1853133764,0.0,1.0
2014-04-21,41.65,41.65,41.43,41.6499,1400,32.394259163903,32.394259163903,32.2231490314646,32.3941813865701,1800.01029518758,0.0,1.0
2014-04-22,42.29,42.3499,42.152,42.152,4300,32.8920340946328,32.9386227170558,32.7847013751942,32.7847013751942,5528.60304950472,0.0,1.0
2014-04-23,42.2596,42.45,42.0624,42.45,2300,32.8683897854232,33.0164778273153,32.715012884892,33.0164778273153,2957.15977066531,0.0,1.0
2014-04-24,42.1466,42.38,41.81,42.38,9200,32.7805013992162,32.9620336942667,32.5187028965855,32.9620336942667,11828.6390826612,0.0,1.0
2014-04-25,41.64,41.847,41.448,41.8399,5200,32.3864814306104,32.5474805097683,32.2371489513914,32.5419583191305,6685.75252498243,0.0,1.0
2014-04-28,41.7,41.81,41.32,41.79,7900,32.4331478303663,32.5187028965855,32.1375939652454,32.5031474300002,10157.2009514156,0.0,1.0
2014-04-29,42.038,42.19,41.8387,42.19,6500,32.696035215658,32.8142567617063,32.5410249911354,32.8142567617063,8357.19065622804,0.0,1.0
2014-04-30,42.3941,42.4,42.11,42.141,3400,32.9730002982094,32.977589160852,32.7520348953651,32.7761458685723,4371.45357402698,0.0,1.0
2014-05-01,42.1359,42.48,42.1359,42.36,10600,32.7721792245931,33.0398110271933,32.7721792245931,32.9464782276814,13628.6493778488,0.0,1.0
2014-05-02,42.25,42.25,42.0,42.0,11900,32.8609231614622,32.8609231614622,32.6664798291459,32.6664798291459,15300.0875090944,0.0,1.0
2014-05-05,42.0143,42.0499,41.23,41.23,5300,32.6776019877544,32.7052907182762,32.0675943656115,32.0675943656115,6814.3246889244,0.0,1.0
2014-05-06,42.038,42.13,42.004,42.12,4600,32.696035215658,32.7675903619504,32.669590922463,32.7598126286577,5914.31954133061,0.0,1.0
2014-05-07,42.248,42.248,42.1,42.1,2000,32.8593676148037,32.8593676148037,32.7442571620724,32.7442571620724,2571.4432788394,0.0,1.0
2014-05-08,42.05,42.58,42.005,42.58,46600,32.7053684956092,33.1175883601198,32.6703686957922,33.1175883601198,59914.6283969579,0.0,1.0
2014-05-09,41.9524,42.25,41.85,42.1699,20800,32.6294578186729,32.8609231614622,32.5498138297561,32.7986235177881,26743.0100999297,0.0,1.0
2014-05-12,42.51,42.79,42.42,42.79,9100,33.0631442270712,33.2809207592655,32.9931446274374,33.2809207592655,11700.0669187193,0.0,1.0
2014-05-13,42.31,42.3399,42.04,42.15,5300,32.9075895612182,32.9308449837632,32.6975907623165,32.7831458285357,6814.3246889244,0.0,1.0
2014-05-14,42.1485,42.34,42.1201,42.25,13600,32.7819791685418,32.9309227610961,32.7598904059907,32.8609231614622,17485.8142961079,0.0,1.0
2014-05-15,41.987,42.0199,41.67,41.81,5000,32.6563687758654,32.6819575183983,32.4098146304883,32.5187028965855,6428.60819709851,0.0,1.0
2014-05-16,41.649,41.748,41.34,41.748,3000,32.3934813905737,32.470480950171,32.1531494318307,32.470480950171,3857.1649182591,0.0,1.0
2014-05-19,41.9062,42.0499,41.801,42.02,3400,32.5935246908608,32.7052907182762,32.5117029366221,32.6820352957312,4371.45357402698,0.0,1.0
2014-05-20,41.75,41.8699,41.66,41.85,8600,32.4720364968295,32.5652915190085,32.4020368971957,32.5498138297561,11057.2060990094,0.0,1.0
2014-05-21,42.19,42.21,41.91,42.05,17100,32.8142567617063,32.8298122282916,32.596480229512,32.7053684956092,21985.8400340769,0.0,1.0
2014-05-22,41.95,42.05,41.95,42.05,7800,32.6275911626826,32.7053684956092,32.6275911626826,32.7053684956092,10028.6287874737,0.0,1.0
2014-05-23,42.27,42.27,42.1815,42.2499,2600,32.8764786280475,32.8764786280475,32.8076456884076,32.8608453841293,3342.87626249122,0.0,1.0
2014-05-27,42.9,43.0213,42.835,43.0213,8500,33.3664758254847,33.4608197303246,33.3159205590825,33.4608197303246,10928.6339350675,0.0,1.0
2014-05-28,42.966,43.08,42.79,43.08,21500,33.4178088652162,33.5064750247525,33.2809207592655,33.5064750247525,27643.0152475236,0.0,1.0
2014-05-29,43.0165,43.0476,42.9,42.9126,16400,33.4570864183441,33.4812751688843,33.3664758254847,33.3762757694335,21085.8348864831,0.0,1.0
2014-05-30,43.22,43.22,43.03,43.13,11300,33.6153632908497,33.6153632908497,33.4675863582892,33.5453636912158,14528.6545254426,0.0,1.0
2014-06-02,43.1326,43.1899,43.0209,43.1524,9900,33.5473859018719,33.5919523136388,33.4605086209929,33.5627858137913,12728.644230255,0.0,1.0
2014-06-03,42.9,42.99,42.87,42.8775,11600,33.3664758254847,33.4364754251186,33.3431426256068,33.3489759255763,14914.3710172685,0.0,1.0
2014-06-04,42.93,42.95,42.8388,42.869,8000,33.3898090253627,33.405364491948,33.3188760977337,33.3423648522775,10285.7731153576,0.0,1.0
2014-06-05,43.3,43.31,42.86,42.86,21000,33.6775851571909,33.6853628904835,33.3353648923141,33.3353648923141,27000.1544278137,0.0,1.0
2014-06-06,43.4219,43.65,43.37,43.53,22000,33.7723957260283,33.9498058224338,33.7320292902395,33.8564730229219,28285.8760672334,0.0,1.0
2014-06-09,43.41,43.45,43.29,43.35,9700,33.7631402234101,33.7942511565807,33.6698074238982,33.7164738236542,12471.4999023711,0.0,1.0
2014-06-10,43.25,43.35,43.08,43.34,15800,33.6386964907276,33.7164738236542,33.5064750247525,33.7086960903615,20314.4019028313,0.0,1.0
2014-06-11,42.64,43.02,42.5201,42.96,11900,33.1642547598757,33.4598086249966,33.0709997376968,33.4131422252407,15300.0875090944,0.0,1.0
2014-06-12,42.73,42.86,42.7085,42.86,6500,33.2342543595096,33.3353648923141,33.2175322329304,33.3353648923141,8357.19065622805,0.0,1.0
2014-06-13,42.3,42.4099,42.22,42.4099,10100,32.8998118279255,32.9852891168118,32.8375899615843,32.9852891168118,12985.788558139,0.0,1.0
2014-06-16,42.34,42.49,42.3,42.3383,17600,32.9309227610961,33.0475887604859,32.8998118279255,32.9296005464364,22628.7008537867,0.0,1.0
2014-06-17,42.52,42.52,42.34,42.46,6700,33.0709219603639,33.0709219603639,32.9309227610961,33.024255560608,8614.33498411199,0.0,1.0
2014-06-18,42.87,42.9984,42.61,42.68,4300,33.3431426256068,33.4430087210844,33.1409215599978,33.1953656930463,5528.6030495047,0.0,1.0
2014-06-19,42.84,43.1,42.84,43.1,5800,33.3198094257288,33.5220304913378,33.3198094257288,33.5220304913378,7457.18550863426,0.0,1.0
2014-06-20,43.009,43.009,42.85,42.9611,5600,33.4512531183747,33.4512531183747,33.3275871590215,33.4139977759028,7200.04118075031,0.0,1.0
2014-06-23,42.66,42.73,42.43,42.73,285100,33.179810226461,33.2342543595096,33.00092236073,33.2342543595096,366559.239398557,0.0,1.0
2014-06-24,41.77,42.24,41.74,42.24,118300,33.005200114041,33.3765777547783,32.9814951582492,33.3765777547783,149715.529156808,0.6655,1.0
2014-06-25,41.66,41.73,41.57,41.6101,250200,32.9182819428046,32.9735935063186,32.8471670754293,32.878852699671,316642.649154974,0.0,1.0
2014-06-26,41.679,41.79,41.17,41.79,6600,32.9332950814727,33.0210034179021,32.531100998206,33.0210034179021,8352.68379065879,0.0,1.0
2014-06-27,41.76,41.77,41.653,41.66,43200,32.9972984621104,33.005200114041,32.9127507864532,32.9182819428046,54672.1120843121,0.0,1.0
2014-06-30,41.8,41.8116,41.77,41.78,1500,33.0289050698327,33.0380709860722,33.005200114041,33.0131017659715,1898.33722514973,0.0,1.0
2014-07-01,42.08,42.2323,41.96,42.21,8400,33.250151323889,33.3704934827918,33.155331500722,33.3528727989866,10630.6884608385,0.0,1.0
2014-07-02,42.07,42.16,42.0123,42.0123,5800,33.2422496719584,33.3133645393337,33.196657140319,33.196657140319,7340.23727057895,0.0,1.0
2014-07-03,42.4138,42.5099,42.3,42.3,6500,33.5139084653318,33.5898433403847,33.4239876663618,33.4239876663618,8226.12797564883,0.0,1.0
2014-07-07,41.8399,42.0,41.68,42.0,96700,33.0604326610357,33.1869381084444,32.9340852466657,33.1869381084444,122379.473114653,0.0,1.0
2014-07-08,41.27,41.286,41.069,41.27,6800,32.6101175175119,32.6227601606008,32.4512943137072,32.6101175175119,8605.79542067876,0.0,1.0
2014-07-09,41.2473,41.27,41.05,41.0502,22200,32.5921807676295,32.6101175175119,32.4362811750391,32.4364392080777,28095.3909322159,0.0,1.0
2014-07-10,40.5101,40.61,40.33,40.61,8000,32.0096709873069,32.0886084900935,31.8673622360372,32.0886084900935,10124.4652007986,0.0,1.0
2014-07-11,40.56,40.56,40.3899,40.43,6700,32.0491002304406,32.0491002304406,31.9146931311013,31.946378755343,8479.23960566877,0.0,1.0
2014-07-14,40.81,40.85,40.76,40.76,2700,32.2466415287051,32.2782481364274,32.2071332690522,32.2071332690522,3417.00700526951,0.0,1.0
2014-07-15,40.52,40.67,40.4706,40.67,2000,32.0174936227182,32.1360184016769,31.9784594621811,32.1360184016769,2531.11630019964,0.0,1.0
2014-07-16,40.93,40.9305,40.81,40.86,4500,32.3414613518721,32.3418564344686,32.2466415287051,32.286149788358,5695.01167544918,0.0,1.0
2014-07-17,40.3592,40.78,40.3592,40.61,4800,31.8904350596745,32.2229365729134,31.8904350596745,32.0886084900935,6074.67912047912,0.0,1.0
2014-07-18,40.47,40.474,40.1662,40.1662,8700,31.9779853630653,31.9811460238375,31.7379331774142,31.7379331774142,11010.3559058684,0.0,1.0
2014-07-21,40.02,40.02,39.9105,40.0,6700,31.6224110261891,31.6224110261891,31.5358879375492,31.606607722328,8479.23960566879,0.0,1.0
2014-07-22,40.1174,40.146,40.1155,40.1155,1100,31.699373115993,31.7219718405145,31.6978718021262,31.6978718021262,1392.1139651098,0.0,1.0
2014-07-23,40.24,40.49,40.17,40.49,10700,31.7962473686619,31.9937886669265,31.7409358051479,31.9937886669265,13541.4722060681,0.0,1.0
2014-07-24,40.45,40.45,40.29,40.4099,3700,31.9621820592041,31.9621820592041,31.8357556283148,31.9304964349625,4682.56515536934,0.0,1.0
2014-07-25,39.73,40.0576,39.71,40.01,24900,31.3932631202022,31.6521212374481,31.3774598163411,31.6145093742585,31512.3979374855,0.0,1.0
2014-07-28,39.44,39.52,39.25,39.52,20500,31.1641152142154,31.22732842966,31.0139838275343,31.22732842966,25943.9420770462,0.0,1.0
2014-07-29,39.45,39.78,39.45,39.64,3100,31.1720168661459,31.4327713798552,31.1720168661459,31.322148252827,3923.23026530944,0.0,1.0
2014-07-30,39.2225,39.305,39.0001,39.26,27900,30.9922542847252,31.0574429131525,30.8165215457891,31.0218854794649,35309.0723877849,0.0,1.0
2014-07-31,38.14,39.0,38.14,39.0,29600,30.1369004632397,30.8164425292698,30.1369004632397,30.8164425292698,37460.5212429546,0.0,1.0
2014-08-01,37.96,38.1623,37.87,37.89,11100,29.9946707284892,30.1545211470449,29.923555861114,29.9393591649752,14047.695466108,0.0,1.0
2014-08-04,37.95,38.0389,37.699,37.96,9600,29.9867690765587,30.0570147622215,29.788437613101,29.9946707284892,12149.3582409582,0.0,1.0
2014-08-05,37.23,37.635,37.19,37.62,12300,29.4178501375567,29.7378670407453,29.3862435298344,29.7260145628494,15566.3652462278,0.0,1.0
2014-08-06,37.091,37.19,36.9485,37.04,5700,29.3080171757217,29.3862435298344,29.1954186357109,29.2677187508757,7213.68145556895,0.0,1.0
2014-08-07,36.77,36.96,36.75,36.96,15500,29.05437414875,29.204505535431,29.0385708448888,29.204505535431,19616.1513265472,0.0,1.0
2014-08-08,37.2599,37.2599,36.87,36.87,2600,29.4414760768292,29.4414760768292,29.1333906680558,29.1333906680558,3290.45119025953,0.0,1.0
2014-08-11,37.53,37.7023,37.42,37.42,5300,29.6548996954742,29.7910451582381,29.5679815242378,29.5679815242378,6707.45819552904,0.0,1.0
2014-08-12,37.2377,37.58,37.2,37.58,3500,29.4239344095433,29.6944079551271,29.394145181765,29.6944079551271,4429.45352534936,0.0,1.0
2014-08-13,37.5899,37.59,37.48,37.59,6000,29.7022305905384,29.7023096070577,29.6153914358213,29.7023096070577,7593.34890059891,0.0,1.0
2014-08-14,37.84,37.8759,37.76,37.85,38400,29.8998509053222,29.928217835753,29.8366376898776,29.9077525572528,48597.4329638331,0.0,1.0
2014-08-15,37.69,38.07,37.495,38.07,5000,29.7813261263635,30.0815888997256,29.6272439137172,30.0815888997256,6327.7907504991,0.0,1.0
2014-08-18,37.9599,37.962,37.3,37.3,22600,29.9945917119699,29.9962510588753,29.4731617010708,29.4731617010708,28601.6141922559,0.0,1.0
2014-08-19,38.1812,38.1991,38.0999,38.0999,4100,30.1694552691937,30.1835992261494,30.1052148389981,30.1052148389981,5188.78841540926,0.0,1.0
2014-08-20,37.96,37.9799,37.8704,37.8704,2200,29.9946707284892,30.0103950158311,29.9238719271912,29.9238719271912,2784.2279302196,0.0,1.0
2014-08-21,38.05,38.1799,38.05,38.0648,20100,30.0657855958645,30.1684280544427,30.0657855958645,30.0774800407217,25437.7188170063,0.0,1.0
2014-08-22,37.976,38.0099,37.7701,37.9609,8400,30.0073133715782,30.0340999716228,29.8446183583275,29.995381877163,10630.6884608385,0.0,1.0
2014-08-25,38.2499,38.3,38.1901,38.1901,12200,30.2237396179568,30.263326894129,30.1764877394119,30.1764877394119,15439.8094312178,0.0,1.0
2014-08-26,38.3126,38.46,38.2,38.2,11900,30.2732829755616,30.3897533250183,30.1843103748232,30.1843103748232,15060.1419861878,0.0,1.0
2014-08-27,38.4,38.4816,38.34,38.38,26200,30.3423434134348,30.4068208931884,30.2949335018514,30.3265401095737,33157.6235326153,0.0,1.0
2014-08-28,37.9901,38.0699,37.92,37.92,13200,30.0184547008003,30.0815098832063,29.9630641207669,29.9630641207669,16705.3675813176,0.0,1.0
2014-08-29,37.73,37.7889,37.6215,37.77,9400,29.8129327340858,29.859473463957,29.727199810639,29.8445393418082,11896.2466109383,0.0,1.0
2014-09-02,37.9138,38.0,37.87,38.0,5400,29.9581650965699,30.0262773362116,29.923555861114,30.0262773362116,6834.01401053903,0.0,1.0
2014-09-03,38.4294,38.69,38.38,38.69,27600,30.3655742701107,30.5714913194217,30.3265401095737,30.5714913194217,34929.404942755,0.0,1.0
2014-09-04,37.989,38.2263,37.96,38.2263,8800,30.0175855190879,30.2050917194006,29.9946707284892,30.2050917194006,11136.9117208784,0.0,1.0
2014-09-05,38.3294,38.33,38.18,38.18,5600,30.2865577508049,30.2870318499208,30.168507070962,30.168507070962,7087.12564055899,0.0,1.0
2014-09-08,37.98,38.17,37.921,38.17,3100,30.0104740323504,30.1606054190315,29.96385428596,30.1606054190315,3923.23026530944,0.0,1.0
2014-09-09,37.8664,37.89,37.77,37.77,2500,29.920711266419,29.9393591649752,29.8445393418082,29.8445393418082,3163.89537524954,0.0,1.0
2014-09-10,37.76,37.91,37.6319,37.91,3400,29.8366376898776,29.9551624688363,29.7354175286468,29.9551624688363,4302.89771033938,0.0,1.0
2014-09-11,37.6699,37.69,37.5398,37.69,10900,29.765443805983,29.7813261263635,29.6626433143662,29.7813261263635,13794.583836088,0.0,1.0
2014-09-12,37.39,37.72,37.33,37.72,5400,29.5442765684461,29.8050310821553,29.4968666568626,29.8050310821553,6834.01401053901,0.0,1.0
2014-09-15,37.3344,37.3673,37.26,37.3,2300,29.500343383712,29.5263398185636,29.4415550933485,29.4731617010708,2910.78374522958,0.0,1.0
2014-09-16,37.34,37.35,37.0434,37.25,10800,29.5047683087931,29.5126699607237,29.2704053125321,29.4336534414179,13668.0280210781,0.0,1.0
2014-09-17,37.14,37.42,37.14,37.3957,6300,29.3467352701815,29.5679815242378,29.3467352701815,29.5487805100465,7973.01634562886,0.0,1.0
2014-09-18,37.3636,37.3798,37.3291,37.3291,2300,29.5234162073493,29.5362168834769,29.4961555081888,29.4961555081888,2910.78374522958,0.0,1.0
2014-09-19,37.22,37.3799,37.15,37.3799,22900,29.4099484856262,29.5362958999962,29.3546369221121,29.5362958999962,28981.2816372858,0.0,1.0
2014-09-22,36.99,37.02,36.83,37.02,3208,29.2282104912228,29.2519154470145,29.1017840603335,29.2519154470145,4059.91054552021,0.0,1.0
2014-09-23,36.3928,36.63,36.311,36.63,7163,28.7767891164286,28.9643496882565,28.7121076038843,28.9643496882565,9058.74610768084,0.0259,1.0
2014-09-24,36.3378,36.3698,36.09,36.3381,16391,28.7332991018817,28.7586023830726,28.5373568181593,28.7335363201429,20729.0112314668,0.0,1.0
2014-09-25,35.7101,35.86,35.6769,35.86,22347,28.2369594267706,28.3554894845994,28.210707272535,28.3554894845994,28261.3149892983,0.0,1.0
2014-09-26,35.76,35.7601,35.6699,35.6793,3724,28.2764167308777,28.2764958036315,28.2051721797745,28.2126050186243,4709.58683582347,0.0,1.0
2014-09-29,35.45,35.68,35.31,35.68,20315,28.0312911943405,28.2131585279004,27.9205893391301,28.2131585279004,25691.5296911261,0.0,1.0
2014-09-30,35.2701,35.39,35.14,35.14,8713,27.8890393103952,27.9838475421075,27.7861656578032,27.7861656578032,11018.9661924086,0.0,1.0
2014-10-01,34.75,34.91,34.6803,34.8934,77327,27.4777819182886,27.6042983242433,27.4226682089446,27.5911722471255,97792.2183817726,0.0,1.0
2014-10-02,34.6965,34.79,34.51,34.7636,13246,27.4354779950475,27.5094110197773,27.2880073093566,27.4885358127948,16751.6614466481,0.0,1.0
2014-10-03,34.61,34.6111,34.41,34.48,25383,27.3670800630783,27.3679498633692,27.2089345556349,27.2642854832401,32100.8170391264,0.0,1.0
2014-10-06,34.49,34.636,34.29,34.61,80921,27.2721927586122,27.3876389790459,27.1140472511688,27.3670800630783,102337.399662103,0.0,1.0
2014-10-07,34.14,34.63,34.14,34.63,16840,26.9954381205863,27.3828946138226,26.9954381205863,27.3828946138226,21296.8427269783,0.0,1.0
2014-10-08,34.6001,34.6001,33.9301,34.044,6110,27.3592518604598,27.3592518604598,26.8294644105245,26.9195282770135,7727.06110818511,0.0,1.0
2014-10-09,33.5128,34.32,33.3913,34.32,6903,26.4994938092438,27.1377690772854,26.403420413472,27.1377690772854,8729.93499669425,0.0,1.0
2014-10-10,32.91,33.25,32.8729,33.25,8934,26.0228432498095,26.2916906124632,25.9935072581787,26.2916906124632,11298.4556367472,0.0,1.0
2014-10-13,32.7301,33.34,32.7301,33.34,55588,25.8805913658641,26.3628560908128,25.8805913658641,26.3628560908128,70299.8155289352,0.0,1.0
2014-10-14,32.9908,33.14,32.83,33.0,92504,26.0867340348166,26.2047105833694,25.9595850468321,26.094008728159,116985.934656556,0.0,1.0
2014-10-15,32.88,32.88,32.251,32.711,43164,25.999121423693,25.999121423693,25.5017538027835,25.8654884699033,54587.7030562523,0.0,1.0
2014-10-16,32.5,32.615,32.02,32.02,32991,25.6986449595505,25.7895786263305,25.3190957416864,25.3190957416864,41722.3360098421,0.0,1.0
2014-10-17,33.46,33.55,33.1,33.1,6025,26.4577433952788,26.5289088736283,26.1730814818807,26.1730814818807,7619.56516805487,0.0,1.0
2014-10-20,33.5232,33.5232,33.3499,33.3499,2062,26.5077173756309,26.5077173756309,26.3706842934312,26.3706842934312,2607.72504174757,0.0,1.0
2014-10-21,34.12,34.14,33.9301,33.98,79511,26.979623569842,26.9954381205863,26.8294644105245,26.8689217146316,100554.23171406,0.0,1.0
2014-10-22,33.71,34.25,33.71,34.25,30455,26.655425279583,27.0824181496802,26.655425279583,27.0824181496802,38515.1630196035,0.0,1.0
2014-10-23,34.3599,34.4299,34.22,34.25,3512,27.1693191060203,27.2246700336255,27.0586963235637,27.0824181496802,4441.47931455746,0.0,1.0
2014-10-24,34.36,34.36,34.25,34.3099,18151,27.169398178774,27.169398178774,27.0824181496802,27.1297827291595,22954.8095212223,0.0,1.0
2014-10-27,34.11,34.12,33.87,34.05,4430,26.9717162944698,26.979623569842,26.7819416855377,26.9242726422368,5602.43546796399,0.0,1.0
2014-10-28,34.64,34.64,34.54,34.59,6765,27.3908018891948,27.3908018891948,27.3117291354731,27.3512655123339,8555.41217624749,0.0,1.0
2014-10-29,34.39,34.98,34.3669,34.964,7867,27.1931200048905,27.6596492518485,27.1748541987808,27.6469976112531,9949.06542358303,0.0,1.0
2014-10-30,34.5869,34.675,34.22,34.22,3248,27.3488142569686,27.4184773529974,27.0586963235637,27.0586963235637,4107.60957109414,0.0,1.0
2014-10-31,34.99,35.09,34.89,35.05,11945,27.6675565272207,27.7466292809424,27.588483773499,27.7150001794537,15106.3412335959,0.0,1.0
2014-11-03,34.8936,34.95,34.76,34.8584,161884,27.591330392633,27.635927425732,27.4856891936608,27.563496783323,204727.914965211,0.0,1.0
2014-11-04,34.82,34.8799,34.7008,34.79,5695,27.5331328458938,27.5804974253731,27.4388781234576,27.5094110197773,7202.22798872573,0.0,1.0
2014-11-05,34.8728,34.8908,34.74,34.813,4904,27.5748832598589,27.5891163555288,27.4698746429165,27.5275977531333,6201.88341645495,0.0,1.0
2014-11-06,34.91,35.1,34.86,35.1,6024,27.6042983242433,27.7545365563146,27.5647619473825,27.7545365563146,7618.3005099357,0.0,1.0
2014-11-07,34.8591,34.9283,34.798,34.812,3129,27.564050292599,27.6187686381744,27.5157368400751,27.5268070255961,3957.11525491182,0.0,1.0
2014-11-10,35.08,35.12,35.04,35.04,21921,27.7387220055702,27.7703511070589,27.7070929040816,27.7070929040816,27722.570630528,0.0,1.0
2014-11-11,35.33,35.336,35.08,35.08,3908,27.9364038898745,27.9411482550978,27.7387220055702,27.7387220055702,4942.28392975243,0.0,1.0
2014-11-12,34.82,34.9,34.68,34.9,9725,27.5331328458938,27.5963910488712,27.4224309906835,27.5963910488712,12298.800209018,0.0,1.0
2014-11-13,34.84,34.89,34.83,34.83,3616,27.5489473966382,27.588483773499,27.541040121266,27.541040121266,4573.00375895209,0.0,1.0
2014-11-14,34.95,34.96,34.54,34.54,2726,27.635927425732,27.6438347011042,27.3117291354731,27.3117291354731,3447.45803288259,0.0,1.0
2014-11-17,35.107,35.1499,34.92,34.92,4104,27.7600716490751,27.7939938604217,27.6122055996155,27.6122055996155,5190.15692111156,0.0,1.0
2014-11-18,35.8501,35.8994,35.63,35.63,6379,28.347661281981,28.3866441495658,28.1736221510395,28.1736221510395,8067.25414224431,0.0,1.0
2014-11-19,35.98,36.109,35.846,36.03,44506,28.4503767890655,28.5523806413665,28.3444192990784,28.4899131659263,56284.8742521908,0.0,1.0
2014-11-20,36.17,36.19,35.9101,35.9301,37244,28.6006150211367,28.616429571881,28.395104934214,28.4109194849584,47100.9269907113,0.0,1.0
2014-11-21,36.34,36.57,36.2801,36.54,75556,28.7350387024636,28.9169060360235,28.6876741229843,28.893184209907,95552.5088527059,0.0,1.0
2014-11-24,36.7901,36.81,36.678,36.76,6982,29.0909451669649,29.1066806449555,29.0023046100429,29.0671442680947,8829.8429881094,0.0,1.0
2014-11-25,37.0101,37.074,36.8905,36.8905,35807,29.2649052251526,29.3154327147808,29.1703342117015,29.1703342117015,45283.6132734508,0.0,1.0
2014-11-26,37.24,37.24,37.0999,37.0999,9971,29.4466934859588,29.4466934859588,29.3359125579947,29.3359125579947,12609.9061063361,0.0,1.0
2014-11-28,37.08,37.21,37.05,37.21,7386,29.3201770800041,29.4229716598423,29.2964552538876,29.4229716598423,9340.7648682578,0.0,1.0
2014-12-01,37.31,37.49,37.31,37.49,4816,29.502044413564,29.6443753702631,29.502044413564,29.6443753702631,6090.59350196718,0.0,1.0
2014-12-02,37.12,37.13,37.03,37.05,12041,29.3518061814928,29.359713456865,29.2806407031433,29.2964552538876,15227.7484130371,0.0,1.0
2014-12-03,37.24,37.25,37.15,37.22,6325,29.4466934859588,29.454600761331,29.3755280076093,29.4308789352145,7998.96260380864,0.0,1.0
2014-12-04,37.36,37.47,37.1806,37.1806,31739,29.5415807904249,29.6285608195187,29.3997242702481,29.3997242702481,40138.9840446296,0.0,1.0
2014-12-05,37.6,37.6304,37.38,37.39,48217,29.7313553993569,29.7553935164883,29.5573953411692,29.5653026165414,60978.020532465,0.0,1.0
2014-12-08,37.19,37.3,37.19,37.3,5055,29.407157109098,29.4941371381918,29.407157109098,29.4941371381918,6392.84679245101,0.0,1.0
2014-12-09,37.08,37.1,36.86,37.0675,9970,29.3201770800041,29.3359916307484,29.1462170218164,29.3102929857889,12608.6414482169,0.0,1.0
2014-12-10,36.81,36.96,36.7698,36.9508,3106,29.1066806449555,29.2252897755381,29.0748933979594,29.2180150821957,3928.0281181707,0.0,1.0
2014-12-11,36.6864,36.98,36.6864,36.88,5783,29.0089467213555,29.2411043262824,29.0089467213555,29.1620315725607,7313.5179032135,0.0,1.0
2014-12-12,36.27,36.7599,36.2,36.7599,69081,28.6796877748584,29.067065195341,28.6243368472532,29.067065195341,87363.8475310204,0.0,1.0
2014-12-15,35.7026,36.3099,35.6088,36.3099,11128,28.2310289702415,28.7112378035933,28.1568587272506,28.7112378035933,14073.1155502265,0.0,1.0
2014-12-16,35.999,36.42,35.56,35.56,15115,28.4654006122726,28.7982969054409,28.1182712234344,28.1182712234344,19115.3074713941,0.0,1.0
2014-12-17,36.2403,36.46,35.962,36.02,60470,28.656203167003,28.8299260069296,28.4361436933956,28.4820058905542,76473.8764667682,0.0,1.0
2014-12-18,36.72,36.749,36.44,36.45,16096,29.035515166606,29.0584462651853,28.8141114561853,28.8220187315574,20355.9370863089,0.0,1.0
2014-12-19,36.4,36.54,36.2722,36.443,25097,28.7824823546966,28.893184209907,28.6814273754403,28.8164836387969,31739.1248170412,0.0,1.0
2014-12-22,36.71,36.8,36.64,36.8,8607,29.0276078912338,29.0987733695834,28.9722569636287,29.0987733695834,10884.9124317757,0.0,1.0
2014-12-23,36.656,36.7567,36.6415,36.65,6182,28.9849086042241,29.0645348672219,28.9734430549345,28.9801642390008,7818.11649276601,0.0,1.0
2014-12-24,36.77,36.84,36.5801,36.7199,7508,29.0750515434669,29.130402471072,28.9248923841494,29.0354360938523,9495.05315879766,0.0,1.0
2014-12-26,36.8251,36.9099,36.8,36.84,5994,29.1186206307675,29.1856743259235,29.0987733695834,29.130402471072,7580.36076636031,0.0,1.0
2014-12-29,36.58,36.74,36.5601,36.67,27395,28.9248133113956,29.0513297173504,28.909077833405,28.9959787897452,34645.3091749151,0.0,1.0
2014-12-30,36.28,36.5599,36.2255,36.5599,8892,28.6875950502306,28.9089196878976,28.6445003994522,28.9089196878976,11245.3399957417,0.0,1.0
2014-12-31,35.98,36.3199,35.9597,36.3199,11933,28.4503767890655,28.7191450789655,28.43432502006,28.7191450789655,15091.1653361657,0.0,1.0
2015-01-02,35.8351,36.06,35.741,36.06,17508,28.3358003689227,28.5136349920428,28.2613929076706,28.5136349920428,22141.63435059,0.0,1.0
2015-01-05,34.9799,35.31,34.78,35.31,33450,27.6595701790948,27.9205893391301,27.5015037444051,27.9205893391301,42302.8140865453,0.0,1.0
2015-01-06,34.7018,34.9408,34.66,34.9248,24447,27.4396688509948,27.6286527323896,27.4066164399391,27.6160010917942,30917.0970395746,0.0,1.0
2015-01-07,34.9755,35.02,34.7444,34.8999,4372,27.6560909779311,27.6912783533372,27.4733538440802,27.5963119761175,5529.08529705159,0.0,1.0
2015-01-08,35.5499,35.6,35.5101,35.5101,1845,28.1102848753085,28.149900324923,28.0788139193272,28.0788139193272,2333.29422988568,0.0,1.0
2015-01-09,35.38,35.41,35.08,35.2171,38605,27.9759402667353,27.9996620928518,27.7387220055702,27.8471307509227,48822.1266909142,0.0,1.0
2015-01-12,35.4042,35.45,35.32,35.3915,6625,27.995075873136,28.0312911943405,27.9284966145023,27.9850336334133,8378.3600395624,0.0,1.0
2015-01-13,35.16,35.58,34.9401,35.56,7496,27.8019802085476,28.1340857741787,27.6280992231136,28.1182712234344,9479.87726136751,0.0,1.0
2015-01-14,35.37,35.4495,35.2199,35.2491,5675,27.9680329913631,28.0308958305719,27.8493447880269,27.8724340321136,7176.93482634215,0.0,1.0
2015-01-15,35.204,35.2408,35.1001,35.2209,3329,27.8367722201851,27.8658709935547,27.7546156290683,27.8501355155641,4210.04687874766,0.0,1.0
2015-01-16,35.76,35.83,35.1201,35.1484,14947,28.2764167308777,28.3317676584829,27.7704301798126,27.7928077691159,18902.844907372,0.0,1.0
2015-01-20,36.0301,36.14,35.905,36.14,3038,28.48999223868,28.5768931950202,28.3910722237742,28.5768931950202,3842.03136606651,0.0,1.0
2015-01-21,36.173,36.2278,36.173,36.2004,1862,28.6029872037483,28.6463190727878,28.6029872037483,28.6246531382681,2354.79341791173,0.0,1.0
2015-01-22,36.15,36.28,35.88,35.88,57767,28.5848004703924,28.6875950502306,28.3713040353438,28.3713040353438,73055.5055706265,0.0,1.0
2015-01-23,36.0199,36.1301,35.9605,36.0301,5568,28.4819268178004,28.5690649924017,28.4349576020897,28.48999223868,7041.61640758997,0.0,1.0
2015-01-26,36.82,36.84,36.38,36.38,16255,29.1145879203277,29.130402471072,28.7666678039523,28.7666678039523,20557.0177272584,0.0,1.0
2015-01-27,36.6646,36.79,36.6129,36.6399,2785,28.9917088610442,29.0908660942112,28.9508282473701,28.9721778908749,3522.07286191416,0.0,1.0
2015-01-28,36.36,37.06,36.35,36.75,13066,28.7508532532079,29.3043625292598,28.7429459778357,29.0592369927225,16524.0229851958,0.0,1.0
2015-01-29,37.09,37.1,36.7801,36.79,6161,29.3280843553763,29.3359916307484,29.0830378915927,29.0908660942112,7791.55867226324,0.0,1.0
2015-01-30,36.45,36.7375,36.45,36.7375,16746,28.8220187315574,29.0493528985073,28.8220187315574,29.0493528985073,21177.9648637754,0.0,1.0
2015-02-02,37.0876,37.0876,36.6412,36.69,7258,29.326186609287,29.326186609287,28.9732058366733,29.0117933404895,9178.88862900285,0.0,1.0
2015-02-03,37.89,37.92,37.65,37.65,13312,29.9606663851498,29.9843882112663,29.7708917762178,29.7708917762178,16835.1288825139,0.0,1.0
2015-02-04,37.55,37.77,37.55,37.73,25923,29.6918190224961,29.8657790806838,29.6918190224961,29.8341499791951,32783.7324234832,0.0,1.0
2015-02-05,38.05,38.1,37.7284,37.73,7185,30.0871827911045,30.1267191679654,29.8328848151356,29.8341499791951,9086.56858630279,0.0,1.0
2015-02-06,37.25,37.63,37.2001,37.59,43147,29.454600761331,29.7550772254734,29.4151434572239,29.7234481239848,54566.2038682263,0.0,1.0
2015-02-09,36.77,36.8699,36.454,36.67,22998,29.0750515434669,29.1540452244348,28.8251816417063,28.9959787897452,29084.6074248839,0.0,1.0
2015-02-10,37.26,37.34,36.99,37.139,12618,29.4625080367032,29.5257662396805,29.2490116016546,29.3668300046999,15957.4561478035,0.0,1.0
2015-02-11,37.18,37.28,37.0,37.18,122981,29.3992498337258,29.4783225874475,29.2569188770268,29.3992498337258,155528.920154781,0.0,1.0
2015-02-12,38.27,38.29,37.8,37.8,12607,30.2611428492923,30.2769574000366,29.8895009068003,29.8895009068003,15943.5449084926,0.0,1.0
2015-02-13,38.0701,38.17,38.05,38.169,6633,30.1030764146026,30.1820700955706,30.0871827911045,30.1812793680334,8388.47730451584,0.0,1.0
2015-02-17,37.9989,38.03,37.79,37.93,12950,30.0467766139528,30.0713682403602,29.8815936314281,29.9922954866385,16377.322643371,0.0,1.0
2015-02-18,38.33,38.34,38.0699,38.08,9176,30.3085865015253,30.3164937768975,30.1029182690952,30.110904617221,11604.5029015886,0.0,1.0
2015-02-19,38.36,38.5299,38.26,38.31,15039,30.3323083276418,30.4666529362149,30.2532355739201,30.2927719507809,19019.1934543365,0.0,1.0
2015-02-20,38.72,38.86,38.32,38.36,9254,30.6169702410399,30.7276720962503,30.3006792261531,30.3323083276418,11703.1462348846,0.0,1.0
2015-02-23,38.69,38.79,38.528,38.79,45954,30.5932484149234,30.6723211686451,30.4651505538942,30.6723211686451,58116.0992087624,0.0,1.0
2015-02-24,38.8,38.81,38.45,38.48,27924,30.6802284440172,30.6881357193894,30.4034738059913,30.4271956321078,35314.3133199609,0.0,1.0
2015-02-25,38.783,38.91,38.611,38.91,8778,30.6667860758846,30.7672084731111,30.5307809394832,30.7672084731111,11101.1689701553,0.0,1.0
2015-02-26,38.496,38.68,38.44,38.68,25222,30.4398472727033,30.5853411395512,30.3955665306191,30.5853411395512,31897.2070819386,0.0,1.0
2015-02-27,38.654,38.74,38.3999,38.4,12946,30.5647822235836,30.6327847917842,30.3638583563767,30.3639374291305,16372.2640108943,0.0,1.0
2015-03-02,38.8,38.8,38.6401,38.77,5628,30.6802284440172,30.6802284440172,30.5537911108163,30.6565066179007,7117.49589474072,0.0,1.0
2015-03-03,38.36,38.83,38.2,38.83,116639,30.3323083276418,30.7039502701338,30.2057919216871,30.7039502701338,147508.458362946,0.0,1.0
2015-03-04,38.04,38.06,37.7115,38.0,23166,30.0792755157324,30.0950900664767,29.8195215197566,30.0476464142437,29297.069988906,0.0,1.0
2015-03-05,38.13,38.22,37.99,38.2,16314,30.1504409940819,30.2216064724314,30.0397391388715,30.2057919216871,20631.63255629,0.0,1.0
2015-03-06,37.5685,37.79,37.5255,37.754,5572,29.7064474819346,29.8815936314281,29.6724461978343,29.8531274400883,7046.67504006667,0.0,1.0
2015-03-09,37.7,37.81,37.57,37.81,4873,29.8104281530786,29.8974081821725,29.7076335732404,29.8974081821725,6162.6790147604,0.0,1.0
2015-03-10,37.19,37.29,37.0953,37.25,10053,29.407157109098,29.4862298628197,29.3322752113235,29.454600761331,12713.6080721088,0.0,1.0
2015-03-11,37.419,37.49,37.25,37.43,3849,29.5882337151206,29.6443753702631,29.454600761331,29.59693171803,4867.66910072087,0.0,1.0
2015-03-12,37.95,37.95,37.7,37.7,48996,30.0081100373828,30.0081100373828,29.8104281530786,29.8104281530786,61963.1892073057,0.0,1.0
2015-03-13,37.71,37.76,37.555,37.7203,5006,29.8183354284508,29.8578718053116,29.6957726601822,29.8264799220841,6330.87854461123,0.0,1.0
2015-03-16,38.7,38.89,38.3,38.3,8117,30.6011556902956,30.7513939223668,30.2848646754088,30.2848646754088,10265.2299533778,0.0,1.0
2015-03-17,38.25,38.3099,38.13,38.3099,7772,30.2453282985479,30.2926928780272,30.1504409940819,30.2926928780272,9828.92290226099,0.0,1.0
2015-03-18,38.67,38.68,37.83,37.85,19864,30.577433864179,30.5853411395512,29.9132227329168,29.9290372836612,25121.1688793763,0.0,1.0
2015-03-19,38.21,38.31,38.02,38.31,52289,30.2136991970593,30.2927719507809,30.063460964988,30.2927719507809,66127.7083937627,0.0,1.0
2015-03-20,39.09,39.339,38.83,38.89,16745,30.9095394298102,31.1064305865772,30.7039502701338,30.7513939223668,21176.7002056562,0.0,1.0
2015-03-23,38.94,38.9748,38.8699,38.9748,7651,30.7909302992276,30.8184476175228,30.7355002988687,30.8184476175228,9675.8992698403,0.0,1.0
2015-03-24,39.086,39.21,39.0,39.0199,7456,30.9063765196613,31.0044267342762,30.8383739514606,30.8541094294512,9429.29093660034,0.0,1.0
2015-03-25,38.9647,39.3,38.93,39.3,19510,30.8104612693969,31.0755922126257,30.7830230238554,31.0755922126257,24673.4799051868,0.0,1.0
2015-03-26,38.52,38.54,38.2311,38.2311,9442,30.4588247335965,30.4746392843408,30.2303835480945,30.2303835480945,11940.9019612903,0.0,1.0
2015-03-27,38.75,38.79,38.5457,38.5992,20161,30.6406920671564,30.6723211686451,30.479146431303,30.5214503545441,25496.7723407725,0.0,1.0
2015-03-30,39.0497,39.09,38.9459,38.9459,8095,30.8776731100603,30.9095394298102,30.7955955916972,30.7955955916972,10237.4074747559,0.0,1.0
2015-03-31,38.3699,38.55,38.34,38.55,40404,30.3401365302602,30.482546559713,30.3164937768975,30.482546559713,51097.2466473177,0.0,1.0
2015-04-01,38.75,38.76,38.51,38.52,30525,30.6406920671564,30.6485993425286,30.4509174582243,30.4588247335965,38603.689087946,0.0,1.0
2015-04-02,39.19,39.2,39.0101,39.14,21380,30.9886121835318,30.996519458904,30.8463602995865,30.949075806671,27038.390588052,0.0,1.0
2015-04-06,39.6399,39.92,39.59,39.69,6243,31.3443605025257,31.5658432857002,31.3049031984186,31.3839759521403,7895.26063803595,0.0,1.0
2015-04-07,39.21,39.51,39.2,39.3475,79492,31.0044267342762,31.2416449954413,30.996519458904,31.1131517706435,100530.203209795,0.0,1.0
2015-04-08,39.23,39.41,39.12,39.3995,26832,31.0202412850205,31.1625722417196,30.9332612559267,31.1542696025788,33933.3066538172,0.0,1.0
2015-04-09,39.3,39.45,39.105,39.45,113951,31.0755922126257,31.1942013432083,30.9214003428684,31.1942013432083,144109.057338593,0.0,1.0
2015-04-10,39.46,39.4896,39.3621,39.41,12598,31.2021086185804,31.225514153682,31.1246963926869,31.1625722417196,15932.16298542,0.0,1.0
2015-04-13,39.1162,39.34,39.0704,39.34,26243,30.9302564912852,31.1072213141144,30.8940411700807,31.1072213141144,33188.4230216206,0.0,1.0
2015-04-14,39.33,39.37,39.2704,39.33,15652,31.0993140387422,31.1309431402309,31.0521866775241,31.0993140387422,19794.4288813933,0.0,1.0
2015-04-15,39.2852,39.33,38.9801,39.27,20564,31.0638894450749,31.0993140387422,30.82263847347,31.0518703865092,26006.4295628017,0.0,1.0
2015-04-16,39.05,39.22,38.82,39.16,184233,30.8779103283215,31.0123340096484,30.6960429947616,30.9648903574153,232991.759270747,0.0,1.0
2015-04-17,38.5188,38.7,38.31,38.7,100727,30.4578758605518,30.6011556902956,30.2927719507809,30.6011556902956,127385.218370567,0.0,1.0
2015-04-20,38.62,38.76,38.52,38.65,61897,30.5378974873182,30.6485993425286,30.4588247335965,30.5616193134347,78278.5436028369,0.0,1.0
2015-04-21,38.97,38.97,38.75,38.8099,82005,30.8146521253441,30.8146521253441,30.6406920671564,30.6880566466357,103708.289063293,0.0,1.0
2015-04-22,38.66,38.7097,38.42,38.63,50391,30.5695265888069,30.6088257474066,30.3797519798748,30.5458047626904,63727.3872835606,0.0,1.0
2015-04-23,38.64,38.6978,38.2425,38.2814,82946,30.5537120380625,30.5994160897137,30.2393978420188,30.2701571432165,104898.332353441,0.0,1.0
2015-04-24,38.84,38.9499,38.51,38.62,86843,30.7118575455059,30.7987585018461,30.4509174582243,30.5378974873182,109826.705043882,0.0,1.0
2015-04-27,39.5352,39.74,39.35,39.35,23011,31.2615713293791,31.4235123290012,31.1151285894866,31.1151285894866,29101.0479804333,0.0,1.0
2015-04-28,39.1699,39.29,38.97,39.2,16081,30.9727185600338,31.0676849372535,30.8146521253441,30.996519458904,20336.9672145212,0.0,1.0
2015-04-29,38.69,39.01,38.56,38.95,96659,30.5932484149234,30.8462812268328,30.4904538350852,30.7988375745998,122240.589141745,0.0,1.0
2015-04-30,38.61,38.8799,38.6053,38.83,30307,30.529990211946,30.7434075742409,30.5262737925211,30.7039502701338,38327.993617965,0.0,1.0
2015-05-01,39.023,39.023,38.72,39.02,23528,30.8565606848166,30.8565606848166,30.6169702410399,30.854188502205,29754.876228049,0.0,1.0
2015-05-04,39.12,39.22,39.0301,39.22,37995,30.9332612559267,31.0123340096484,30.8621748503309,31.0123340096484,48050.6852382148,0.0,1.0
2015-05-05,38.4,38.97,38.4,38.97,37828,30.3639374291305,30.8146521253441,30.3639374291305,30.8146521253441,47839.4873323119,0.0,1.0
2015-05-06,38.6452,38.7299,38.49,38.5299,11228,30.5578238212561,30.6247984436583,30.43510290748,30.4666529362149,14199.5813621444,0.0,1.0
2015-05-07,38.85,38.9389,38.72,38.72,39932,30.7197648208781,30.7900604989367,30.6169702410399,30.6169702410399,50500.328015065,0.0,1.0
2015-05-08,39.7268,39.81,39.29,39.29,32082,31.4130747255099,31.4788632566064,31.0676849372535,31.0676849372535,40572.7617795081,0.0,1.0
2015-05-11,39.4599,39.6,39.39,39.4532,11875,31.2020295458267,31.3128104737908,31.1467576909752,31.1967316713274,15017.8151652534,0.0,1.0
2015-05-12,39.21,39.3572,39.1704,39.18,39846,31.0044267342762,31.1208218277545,30.9731139238024,30.9807049081597,50391.5674168156,0.0,1.0
2015-05-13,39.4209,39.77,39.3705,39.62,27639,31.1711911718752,31.4472341551177,31.1313385039995,31.3286250245351,34953.8857559948,0.0,1.0
2015-05-14,40.3448,40.3485,39.96,40.13,27864,31.90174434351,31.9046700353977,31.5974723871889,31.7318960685158,35238.4338328101,0.0,1.0
2015-05-15,40.43,40.44,40.06,40.19,100879,31.9691143296809,31.977021605053,31.6765451409106,31.7793397207488,127577.446404681,0.0,1.0
2015-05-18,40.33,40.42,40.11,40.29,33935,31.8900415759592,31.9612070543087,31.7160815177714,31.8584124744705,42916.1732743472,0.0,1.0
2015-05-19,40.53,40.6208,40.359,40.4,53616,32.0481870834026,32.1199851437818,31.9129726745385,31.9453925035643,67805.9097179136,0.0,1.0
2015-05-20,40.37,40.5,40.24,40.3,23742,31.9216706774478,32.024465257286,31.8188760976096,31.8663197498427,30025.5130655533,0.0,1.0
2015-05-21,40.37,40.44,40.2136,40.34,22096,31.9216706774478,31.977021605053,31.7980008906271,31.8979488513313,27943.8858013843,0.0,1.0
2015-05-22,39.92,40.11,39.87,40.11,21960,31.5658432857002,31.7160815177714,31.5263069088394,31.7160815177714,27771.8922971759,0.0,1.0
2015-05-26,38.875,39.3,38.74,39.3,14330,30.7395330093085,31.0755922126257,30.6327847917842,31.0755922126257,18122.5508478384,0.0,1.0
2015-05-27,39.3,39.3,38.744,38.744,13389,31.0755922126257,31.0755922126257,30.6359477019331,30.6359477019331,16932.5075576907,0.0,1.0
2015-05-28,39.27,39.27,38.93,39.25,45528,31.0518703865092,31.0518703865092,30.7830230238554,31.0360558357649,57577.3548499921,0.0,1.0
2015-05-29,38.74,39.21,38.6283,39.21,20840,30.6327847917842,31.0044267342762,30.5444605258771,31.0044267342762,26355.4752036952,0.0,1.0
2015-06-01,38.6801,38.8668,38.45,38.8668,53541,30.5854202123049,30.7330490435033,30.4034738059913,30.7330490435033,67711.0603589753,0.0,1.0
2015-06-02,39.024,39.205,38.813,38.813,47578,30.8573514123538,31.0004730965901,30.6905079020011,30.6905079020011,60169.9039943095,0.0,1.0
2015-06-03,39.48,39.6101,39.3681,39.4,41926,31.2179231693248,31.3207968219167,31.1294407579102,31.1546649663474,53022.0563047084,0.0,1.0
2015-06-04,38.83,39.38,38.77,39.12,52415,30.7039502701338,31.1388504156031,30.6565066179007,30.9332612559267,66287.0553167793,0.0,1.0
2015-06-05,38.1122,38.4,38.04,38.23,49800,30.1363660439194,30.3639374291305,30.0792755157324,30.2295137478036,62979.9743351258,0.0,1.0
2015-06-08,38.19,38.19,38.02,38.15,13884,30.1978846463149,30.1978846463149,30.063460964988,30.1662555448262,17558.5133266845,0.0,1.0
2015-06-09,38.04,38.14,37.78,37.9585,11841,30.0792755157324,30.1583482694541,29.873686356056,30.0148312214492,14974.8167892013,0.0,1.0
2015-06-10,39.0,39.11,38.66,38.76,31680,30.8383739514606,30.9253539805545,30.5695265888069,30.6485993425286,40064.3692155981,0.0,1.0
2015-06-11,39.08,39.3099,38.9,39.2999,11439,30.901632154438,31.0834204152442,30.7593011977389,31.075513139872,14466.4242252912,0.0,1.0
2015-06-12,38.6553,38.68,38.331,38.331,14077,30.565810169382,30.5853411395512,30.3093772290625,30.3093772290625,17802.592343686,0.0,1.0
2015-06-15,38.0896,38.0896,37.78,37.78,12734,30.1184956015783,30.1184956015783,29.873686356056,29.873686356056,16104.1564896283,0.0,1.0
2015-06-16,38.18,38.2,37.8,37.9,29612,30.1899773709427,30.2057919216871,29.8895009068003,29.968573660522,37449.0562251354,0.0,1.0
2015-06-17,37.95,38.04,37.58,38.04,68268,30.0081100373828,30.0792755157324,29.7155408486126,30.0792755157324,86335.6804801279,0.0,1.0
2015-06-18,38.57,38.93,37.99,37.99,20366,30.4983611104573,30.7830230238554,30.0397391388715,30.0397391388715,25756.0272552043,0.0,1.0
2015-06-19,38.22,38.36,38.1,38.36,41242,30.2216064724314,30.3323083276418,30.1267191679654,30.3323083276418,52157.0301511899,0.0,1.0
2015-06-22,39.08,39.35,39.0336,39.21,41830,30.901632154438,31.1151285894866,30.8649423967111,31.0044267342762,52900.6491252672,0.0,1.0
2015-06-23,39.13,39.2387,39.004,39.13,20950,30.9411685312988,31.0271206145943,30.8415368616095,30.9411685312988,26494.5875968049,0.0,1.0
2015-06-24,38.41,38.53,38.2901,38.53,34361,30.661250983124,30.7570424467526,30.5655393457151,30.7570424467526,43044.7541336922,0.366,1.0
2015-06-25,38.9,38.98,38.476,38.72,534145,31.0523994596075,31.1162604353599,30.7139362881198,30.9087122641646,669134.780615843,0.0,1.0
2015-06-26,39.36,39.6161,39.2,39.6161,5935,31.4196000701839,31.6240350188113,31.2918781186791,31.6240350188113,7434.90049135539,0.0,1.0
2015-06-29,38.0,38.55,37.9,38.55,60095,30.333963482393,30.7730076906907,30.2541372627024,30.7730076906907,75282.2822288124,0.0,1.0
2015-06-30,37.89,38.45,37.73,38.45,52063,30.2461546407334,30.6931814710002,30.1184326892286,30.6931814710002,65220.4253212192,0.0,1.0
2015-07-01,38.14,38.92,38.05,38.73,24094,30.4457201899597,31.0683647035456,30.3738765922382,30.9166948861337,30183.0652803229,0.0,1.0
2015-07-02,38.12,38.149,37.98,38.1207,20028,30.4297549460216,30.4529045497318,30.3179982384549,30.4303137295594,25089.5007650995,0.0,1.0
2015-07-06,37.44,37.7999,37.3101,37.5699,7553,29.8869366521261,30.1742312167923,29.7832423927481,29.9906309115041,9461.80343912507,0.0,1.0
2015-07-07,37.5,37.53,36.581,36.96,57468,29.9348323839404,29.9587802498476,29.2012294249847,29.5037707976117,71991.3835614511,0.0,1.0
2015-07-08,36.61,36.9099,36.6,36.8603,29381,29.2243790286949,29.4637778615467,29.2163964067258,29.4241840565802,36806.2024155877,0.0,1.0
2015-07-09,37.27,37.59,37.2,37.47,166222,29.7512320786523,30.0066759816619,29.6953537248689,29.9108845180333,208229.828049549,0.0,1.0
2015-07-10,38.91,38.95,38.0,38.0,91356,31.0603820815766,31.0923125694528,30.333963482393,30.333963482393,114443.600554046,0.0,1.0
2015-07-13,38.61,38.74,38.56,38.6899,58061,30.8209034225051,30.9246775081027,30.7809903126598,30.8846845720378,72734.2472499722,0.0,1.0
2015-07-14,38.66,38.66,38.438,38.59,108818,30.8608165323503,30.8608165323503,30.6836023246374,30.804938178567,136318.618646725,0.0,1.0
2015-07-15,38.41,38.51,38.23,38.39,19169,30.661250983124,30.7410772028145,30.5175637876811,30.6452857391859,24013.413229788,0.0,1.0
2015-07-16,38.72,38.852,38.6408,38.75,45222,30.9087122641646,31.0140828741561,30.8454898981697,30.9326601300718,56650.5593968111,0.0,1.0
2015-07-17,38.68,38.71,38.6086,38.63,8363,30.8767817762884,30.9007296421956,30.8197858554294,30.8368686664432,10476.5076342384,0.0,1.0
2015-07-20,38.82,38.9302,38.81,38.9302,5295,30.9885384838551,31.0765069779541,30.9805558618861,31.0765069779541,6633.15890509298,0.0,1.0
2015-07-21,38.86,38.92,38.67,38.67,34801,31.0204689717313,31.0683647035456,30.8687991543194,30.8687991543194,43595.9514742476,0.0,1.0
2015-07-22,38.43,38.43,38.26,38.33,14760,30.6772162270621,30.6772162270621,30.5415116535883,30.5973900073716,18490.165333177,0.0,1.0
2015-07-23,38.53,38.72,38.5,38.72,38008,30.7570424467526,30.9087122641646,30.7330945808455,30.9087122641646,47613.4284541594,0.0,1.0
2015-07-24,38.1,38.4099,38.03,38.4099,26923,30.4137897020835,30.6611711569043,30.3579113483001,30.6611711569043,33727.0136358485,0.0,1.0
2015-07-27,37.44,37.86,37.36,37.86,101572,29.8869366521261,30.2222067748262,29.8230756763737,30.2222067748262,127241.40062476,0.0,1.0
2015-07-28,37.86,37.9,37.48,37.6825,105348,30.2222067748262,30.2541372627024,29.9188671400023,30.0805152348756,131971.675983708,0.0,1.0
2015-07-29,37.67,37.83,37.53,37.53,37915,30.0705369574143,30.1982589089191,29.9587802498476,29.9587802498476,47496.9253799056,0.0,1.0
2015-07-30,37.4,37.4411,37.15,37.17,43533,29.8550061642499,29.8878147405427,29.6554406150236,29.6714058589617,54534.7132418154,0.0,1.0
2015-07-31,37.82,38.1499,37.8,37.93,23861,30.19027628695,30.453622985709,30.1743110430119,30.2780851286096,29891.1812340744,0.0,1.0
2015-08-03,38.2601,38.4444,38.15,38.37,8837,30.541591479808,30.6887112026976,30.4537028119287,30.6293204952478,11070.297496564,0.0,1.0
2015-08-04,38.07,38.35,38.04,38.35,12585,30.3898418361763,30.6133552513097,30.3658939702692,30.6133552513097,15765.4966611133,0.0,1.0
2015-08-05,38.31,38.33,38.18,38.33,47458,30.5814247634335,30.5973900073716,30.4776506778359,30.5973900073716,59451.6440638155,0.0,1.0
2015-08-06,38.31,38.389,38.22,38.27,26890,30.5814247634335,30.644487476989,30.5095811657121,30.5494942755573,33685.673835307,0.0,1.0
2015-08-07,38.2,38.22,38.01,38.07,11256,30.493615921774,30.5095811657121,30.341946104362,30.3898418361763,14100.6301483903,0.0,1.0
2015-08-10,38.68,38.69,38.16,38.16,9955,30.8767817762884,30.8847643982575,30.4616854338978,30.4616854338978,12470.8398300662,0.0,1.0
2015-08-11,37.88,38.15,37.75,38.09,98698,30.2381720187643,30.4537028119287,30.1343979331667,30.4058070801144,123641.07981395,0.0,1.0
2015-08-12,37.63,37.63,37.14,37.3212,85262,30.0386064695381,30.0386064695381,29.6474579930546,29.7921031031338,106809.517387354,0.0,1.0
2015-08-13,37.64,37.73,37.4,37.4,18599,30.0465890915071,30.1184326892286,29.8550061642499,29.8550061642499,23299.362129523,0.0,1.0
2015-08-14,37.8,37.82,37.619,37.619,8807,30.1743110430119,30.19027628695,30.0298255853721,30.0298255853721,11032.715859708,0.0,1.0
2015-08-17,37.6,37.6,37.19,37.33,5674,30.0146586036309,30.0146586036309,29.6873711028998,29.7991278104666,7107.94025070776,0.0,1.0
2015-08-18,37.21,37.4,37.1353,37.4,21409,29.7033363468379,29.8550061642499,29.6437061607291,29.8550061642499,26819.5087817065,0.0,1.0
2015-08-19,36.82,36.88,36.5,36.71,43811,29.392014090045,29.4399098218593,29.1365701870353,29.3042052483854,54882.9697433481,0.0,1.0
2015-08-20,35.59,36.3,35.59,36.3,57562,28.4101515878517,28.9769177476543,28.4101515878517,28.9769177476543,72109.1393569334,0.0,1.0
2015-08-21,34.64,35.7804,34.64,35.4,125379,27.6518025007919,28.5621407101424,27.6518025007919,28.2584817704398,157064.934912493,0.0,1.0
2015-08-24,34.63,35.192,33.14,33.14,77974,27.6438198788228,28.0924432334835,26.4544092054343,26.4544092054343,97679.6850737905,0.0,1.0
2015-08-25,34.9789,36.05,34.904,36.02,62148,27.922333559323,28.7773521984281,27.8625437207748,28.7534043325209,77854.1189109951,0.0,1.0
2015-08-26,35.74,35.89,35.165,35.89,91287,28.5298909173875,28.6496302469232,28.0708901541671,28.6496302469232,114357.162789277,0.0,1.0
2015-08-27,35.91,36.01,35.65,36.01,38876,28.6655954908613,28.7454217105518,28.458047319666,28.7454217105518,48700.7904805278,0.0,1.0
2015-08-28,35.5688,35.75,35.5688,35.69,3829,28.3932284292773,28.5378735393565,28.3932284292773,28.4899778075422,4796.66958406063,0.0,1.0
2015-08-31,35.59,35.74,35.5401,35.58,17376,28.4101515878517,28.5298909173875,28.3703183042262,28.4021689658827,21767.2840670247,0.0,1.0
2015-09-01,34.8899,35.0,34.6701,34.98,28677,27.8512882237985,27.9391768916777,27.6758301929187,27.9232116477396,35924.286670699,0.0,1.0
2015-09-02,35.13,35.23,34.91,35.22,26468,28.0429509772754,28.1227771969659,27.8673332939563,28.1147945749968,33157.0254768651,0.0,1.0
2015-09-03,35.295,35.74,35.27,35.41,56917,28.1746642397647,28.5298909173875,28.1547076848421,28.2664643924088,71301.1341645283,0.0,1.0
2015-09-04,34.85,34.87,34.69,34.8,5591,27.819437562142,27.8354028060801,27.6917156106371,27.7795244522967,7003.96438873933,0.0,1.0
2015-09-08,36.12,36.12,35.82,35.82,96910,28.8332305522114,28.8332305522114,28.5937518931399,28.5937518931399,121401.21425733,0.0,1.0
2015-09-09,35.64,36.44,35.64,36.44,44657,28.450064697697,29.088674455221,28.450064697697,29.088674455221,55942.7719026887,0.0,1.0
2015-09-10,36.36,36.45,36.0352,36.1097,9460,29.0248134794686,29.0966570771901,28.7655379179139,28.8250084515833,11850.7428219414,0.0,1.0
2015-09-11,36.31,36.31,35.9443,36.04,5014,28.9849003696234,28.9849003696234,28.6929758842152,28.769369576459,6281.14423987463,0.0,1.0
2015-09-14,36.03,36.13,35.94,36.0144,10803,28.76138695449,28.8412131741805,28.6895433567685,28.7489340642182,13533.1474318639,0.0,1.0
2015-09-15,36.3287,36.35,36.09,36.22,15649,28.9998278727055,29.0168308574996,28.8092826863043,28.9130567719019,19603.8345053447,0.0,1.0
2015-09-16,36.44,36.58,36.3436,36.48,14234,29.088674455221,29.2004311627877,29.0117219794394,29.1206049430972,17831.2339669676,0.0,1.0
2015-09-17,36.92,37.14,36.58,36.7742,12490,29.4718403097355,29.6474579930546,29.2004311627877,29.3554536814267,15646.4881444025,0.0,1.0
2015-09-18,35.83,36.17,35.794,36.002,10604,28.6017345151089,28.8731436620567,28.5729970760204,28.7390356129766,13283.8559073855,0.0,1.0
2015-09-21,34.78,35.05,34.6452,35.05,16807,27.7635592083586,27.979090001523,27.6559534642158,27.979090001523,21054.4856879882,0.0,1.0
2015-09-22,33.4,33.73,33.21,33.71,46161,26.6619573766296,26.9253839016083,26.5102875592176,26.9094186576702,57826.8646304054,0.0,1.0
2015-09-23,33.61,33.79,33.5301,33.5301,6325,26.8634387551284,27.0073072161794,26.7995771438064,26.7995771438064,7913.47868520431,0.0424,1.0
2015-09-24,33.6099,33.64,33.2,33.21,38801,26.8633588282056,26.8874168319703,26.5357383716235,26.5437310639041,48545.5946979624,0.0,1.0
2015-09-25,33.72,34.01,33.6,34.01,107889,26.9513583702151,27.1831464463528,26.8554460628478,27.1831464463528,134984.553655021,0.0,1.0
2015-09-28,33.25,33.4,33.18,33.32,12559,26.5757018330265,26.6955922172356,26.5197529870622,26.6316506789908,15713.1033687717,0.0,1.0
2015-09-29,33.34,33.34,33.13,33.21,19246,26.647636063552,26.647636063552,26.4797895256592,26.5437310639041,24079.4957747734,0.0,1.0
2015-09-30,33.63,33.78,33.49,33.78,26104,26.8794241396897,26.9993145238988,26.7675264477611,26.9993145238988,32659.8336124226,0.0,1.0
2015-10-01,33.47,33.62,33.19,33.62,13891,26.7515410631999,26.871431447409,26.5277456793428,26.871431447409,17379.6256784463,0.0,1.0
2015-10-02,33.8,33.8,33.5892,33.5892,14727,27.01529990846,27.01529990846,26.8468139551848,26.8468139551848,18425.5811220559,0.0,1.0
2015-10-05,34.13,34.1347,33.9501,34.11,30943,27.2790587537201,27.282815319092,27.135270219592,27.2630733691589,38714.1139851821,0.0,1.0
2015-10-06,34.37,34.5599,34.29,34.5599,12535,27.4708833684548,27.6226645948635,27.4069418302099,27.6226645948635,15683.0759397685,0.0,1.0
2015-10-07,34.533,34.69,34.34,34.69,13304,27.6011642526287,27.7266495214343,27.4469052916129,27.7266495214343,16645.2048107443,0.0,1.0
2015-10-08,34.93,34.93,34.48,34.48,9233,27.9184741361689,27.9184741361689,27.5588029835415,27.5588029835415,11551.8021660856,0.0,1.0
2015-10-09,35.07,35.1599,34.99,35.1599,7680,28.0303718280974,28.1022261317001,27.9664302898525,28.1022261317001,9608.77728100697,0.0,1.0
2015-10-12,35.11,35.21,35.11,35.1899,3677,28.0623425972199,28.142269520026,28.0623425972199,28.1262042085419,4600.4523518571,0.0,1.0
2015-10-13,34.53,34.6994,34.49,34.59,23160,27.5987664449445,27.734162652178,27.5667956758221,27.6467225986282,28976.4689880366,0.0,1.0
2015-10-14,34.74,34.7789,34.64,34.75,22966,27.7666129828373,27.7977045558089,27.6866860600312,27.7746056751179,28733.7472702612,0.0,1.0
2015-10-15,35.18,35.2,34.9,34.92,8789,28.1182914431841,28.1342768277453,27.8944960593271,27.9104814438883,10996.2947295274,0.0,1.0
2015-10-16,35.12,35.12,34.96,35.1,10433,28.0703352895005,28.0703352895005,27.9424522130107,28.0543499049393,13053.1736162429,0.0,1.0
2015-10-19,35.13,35.13,35.0851,35.122,1051,28.0783279817811,28.0783279817811,28.0424407934411,28.0719338279566,1314.9511617628,0.0,1.0
2015-10-20,35.18,35.22,35.04,35.04,6654,28.1182914431841,28.1502622123066,28.0063937512556,28.0063937512556,8325.10469112244,0.0,1.0
2015-10-21,35.35,35.7,35.35,35.59,7512,28.2541672119545,28.5339114417758,28.2541672119545,28.4459918266891,9398.58527798493,0.0,1.0
2015-10-22,35.7,35.86,35.47,35.47,6611,28.5339114417758,28.6617945182656,28.3500795193218,28.3500795193218,8271.3055474918,0.0,1.0
2015-10-23,36.31,36.36,36.09,36.19,4669,29.021465670893,29.061429132296,28.8456264407196,28.9255533635257,5841.58608398717,0.0,1.0
2015-10-26,36.17,36.211,36.08,36.12,4301,28.9095679789645,28.942338017315,28.837633748439,28.8696045175614,5381.16550593892,0.0,1.0
2015-10-27,35.81,36.02,35.72,36.02,2738,28.6218310568625,28.7896775947553,28.549896826337,28.7896775947553,3425.62919210899,0.0,1.0
2015-10-28,36.11,36.47,35.8,36.23,4560,28.8616118252808,29.1493487473827,28.6138383645819,28.9575241326481,5705.21151059788,0.0,1.0
2015-10-29,35.89,35.9077,35.7023,35.78,12200,28.6857725951074,28.6999196604441,28.5357497610004,28.5978529800207,15263.9430765996,0.0,1.0
2015-10-30,35.97,36.16,35.97,36.105,5193,28.7497141333523,28.9015752866839,28.7497141333523,28.8576154791405,6497.18495055587,0.0,1.0
2015-11-02,36.54,36.55,36.47,36.51,6970,29.205297593347,29.2132902856276,29.1493487473827,29.1813195165052,8720.46583966387,0.0,1.0
2015-11-03,36.33,36.44,36.138,36.3,19016,29.0374510554542,29.1253706705409,28.8839913636665,29.0134729786124,23791.7329134933,0.0,1.0
2015-11-04,35.82,36.15,35.72,36.15,8063,28.6298237491431,28.8935825944032,28.549896826337,28.8935825944032,10087.9650021822,0.0,1.0
2015-11-05,35.97,36.04,35.8492,36.04,79550,28.7497141333523,28.8056629793165,28.6531624106025,28.8056629793165,99528.4157166801,0.0,1.0
2015-11-06,35.92,35.92,35.7301,35.835,55634,28.7097506719492,28.7097506719492,28.5579694455405,28.641812787564,69606.0827150445,0.0,1.0
2015-11-09,35.43,35.71,35.34,35.71,32337,28.3181087501994,28.5419041340564,28.2461745196739,28.5419041340564,40458.2071531148,0.0,1.0
2015-11-10,35.46,35.49,35.27,35.27,3653,28.3420868270412,28.366064903883,28.1902256737096,28.1902256737096,4570.42492285396,0.0,1.0
2015-11-11,35.515,35.64,35.37,35.64,16928,28.3860466345845,28.4859552880922,28.2701525965157,28.4859552880922,21179.3465902195,0.0,1.0
2015-11-12,35.13,35.2,35.06,35.08,13204,28.0783279817811,28.1342768277453,28.0223791358168,28.038364520378,16520.0905232312,0.0,1.0
2015-11-13,34.82,34.91,34.7201,34.91,15523,27.8305545210822,27.9024887516077,27.7507075251989,27.9024887516077,19421.4908506603,0.0,1.0
2015-11-16,35.18,35.18,34.8892,34.941,12885,28.1182914431841,28.1182914431841,27.885863951664,27.9272660976776,16120.9759460644,0.0,1.0
2015-11-17,35.08,35.31,35.0105,35.31,6470,28.038364520378,28.2221964428321,27.9828153090278,28.2221964428321,8094.89440209832,0.0,1.0
2015-11-18,35.37,35.42,35.17,35.24,157418,28.2701525965157,28.3101160579188,28.1102987509035,28.1662475968678,196952.40911739,0.0,1.0
2015-11-19,35.7309,35.84,35.7,35.72,131955,28.5586088609229,28.6458091337044,28.5339114417758,28.549896826337,165094.558087926,0.0,1.0
2015-11-20,35.52,35.7044,35.52,35.7044,18989,28.3900429807248,28.5374282263793,28.3900429807248,28.5374282263793,23757.9520558648,0.0,1.0
2015-11-23,35.36,35.5,35.19,35.5,10793,28.2621599042351,28.3740575961636,28.1262841354647,28.3740575961636,13503.5850512901,0.0,1.0
2015-11-24,35.06,35.1565,34.8486,34.92,16163,28.0223791358168,28.0995086163247,27.8534136210047,27.9104814438883,20222.2222907442,0.0,1.0
2015-11-25,35.6465,35.72,35.38,35.39,13083,28.4911505380746,28.549896826337,28.2781452887963,28.2861379810769,16368.7022353403,0.0,1.0
2015-11-27,35.6465,35.6465,35.6465,35.6465,275,28.4911505380746,28.4911505380746,28.4911505380746,28.4911505380746,344.064290661056,0.0,1.0
2015-11-30,36.36,36.49,36.34,36.34,16292,29.061429132296,29.165334131944,29.0454437477348,29.0454437477348,20383.6197216362,0.0,1.0
2015-12-01,36.67,36.7074,36.43,36.7074,22296,29.3092025929949,29.3390952621244,29.1173779782603,29.3390952621244,27895.4815439234,0.0,1.0
2015-12-02,36.17,36.44,36.14,36.44,64834,28.9095679789645,29.1253706705409,28.8855899021226,29.1253706705409,81116.5971662506,0.0,1.0
2015-12-03,36.28,36.54,36.14,36.48,12631,28.9974875940512,29.205297593347,28.8855899021226,29.1573414396634,15803.1856557811,0.0,1.0
2015-12-04,36.86,36.89,36.501,36.501,11281,29.4610637463265,29.4850418231683,29.1741260934526,29.1741260934526,14114.1427743541,0.0,1.0
2015-12-07,36.985,36.985,36.9268,36.9268,2136,29.5609723998341,29.5609723998341,29.514454930761,29.514454930761,2672.44118128006,0.0,1.0
2015-12-08,36.44,36.53,36.3314,36.53,3021,29.1253706705409,29.1973049010664,29.0385700323735,29.1973049010664,3779.7026257711,0.0,1.0
2015-12-09,36.4075,36.7544,36.21,36.62,15078,29.0993944206289,29.3766609158433,28.9415387480869,29.2692391315919,18864.732271227,0.0,1.0
2015-12-10,36.335,36.46,36.2908,36.43,4886,29.0414474015945,29.1413560551021,29.0061197017142,29.1173779782603,6113.08408789063,0.0,1.0
2015-12-11,35.58,35.81,35.55,35.81,5630,28.4379991344085,28.6218310568625,28.4140210575667,28.6218310568625,7043.93438698818,0.0,1.0
2015-12-14,35.58,35.666,35.35,35.6339,19063,28.4379991344085,28.5067362880217,28.2541672119545,28.481079745801,23850.5366286244,0.0,1.0
2015-12-15,35.72,35.89,35.7,35.89,19374,28.549896826337,28.6857725951074,28.5339114417758,28.6857725951074,24239.6420627902,0.0,1.0
2015-12-16,36.31,36.43,35.71,36.1001,12036,29.021465670893,29.1173779782603,28.5419041340564,28.853699059923,15058.7556450781,0.0,1.0
2015-12-17,36.1516,36.26,36.1516,36.1626,1820,28.8948614251681,28.9815022094899,28.8948614251681,28.9036533866768,2277.08003273863,0.0,1.0
2015-12-18,35.82,36.12,35.82,36.12,387012,28.6298237491431,28.8696045175614,28.6298237491431,28.8696045175614,484207.306390243,0.0,1.0
2015-12-21,36.085,36.3245,35.93,36.3245,9215,28.8416300945793,29.0330550746999,28.7177433642298,29.0330550746999,11529.2815943332,0.0,1.0
2015-12-22,36.36,36.36,36.0501,36.16,45978,29.061429132296,29.061429132296,28.81373559852,28.9015752866839,57525.0471127785,0.0,1.0
2015-12-23,36.59,36.59,36.37,36.37,4969,29.245261134677,29.245261134677,29.069421904023,29.069421904023,6216.92892953572,1e-07,1.0
2015-12-24,36.6,36.6644,36.37,36.37,4371,29.2532538269794,29.3047267654072,29.069421904023,29.069421904023,5468.7454922521,0.0,1.0
2015-12-28,36.68,36.7,36.4699,36.5013,18518,29.3171953653991,29.333180750004,29.1492689001245,29.1743659539542,23168.6636983583,0.0,1.0
2015-12-29,36.98,37.09,36.76,36.76,21188,29.5569761344727,29.6448957497997,29.3811369038187,29.3811369038187,26509.2151658287,0.0,1.0
2015-12-30,36.76,36.94,36.63,36.94,14779,29.3811369038187,29.5250053652629,29.2772319038868,29.5250053652629,18490.6405010281,0.0,1.0
2015-12-31,36.21,36.49,36.09,36.4455,16068,28.9415388271838,29.1653342116525,28.8456265195543,29.1297667309065,20103.3636626645,0.0,1.0
2016-01-04,35.3541,35.4047,35.021,35.3756,13030,28.2574442930168,28.2978873160672,27.991207712422,28.274628581467,16302.3916184042,0.0,1.0
2016-01-05,35.17,35.2,34.84,35.15,52949,28.1102988277286,28.134276904636,27.8465399817476,28.0943134431237,66246.7639142658,0.0,1.0
2016-01-06,34.6487,34.7082,34.33,34.4,14382,27.6936397780017,27.7411962972013,27.4389126743225,27.4948615204397,17993.9367809585,0.0,1.0
2016-01-07,33.96,34.2492,33.84,33.94,42556,27.1431830591317,27.3743317205187,27.0472707515023,27.1271976745268,53243.6360485656,0.0,1.0
2016-01-08,33.56,34.19,33.48,34.19,21287,26.8234753670336,27.3270149820882,26.759533828614,27.3270149820882,26633.0783101282,0.0,1.0
2016-01-11,33.73,33.9296,33.48,33.8901,28851,26.9593511361753,27.1188852745323,26.759533828614,27.0873141399376,36096.7229917559,0.0,1.0
2016-01-12,34.2243,34.3209,33.88,34.32,10958,27.3544299166856,27.4316393243273,27.0792415207121,27.4309199820201,13710.0235882174,0.0,1.0
2016-01-13,33.3,34.22,33.2401,34.22,70041,26.6156653671698,27.3509930589955,26.5677891402781,27.3509930589955,87631.2978775632,0.0,1.0
2016-01-14,33.4,33.57,33.14,33.17,41893,26.6955922901944,26.8314680593361,26.4877822903306,26.5117603672379,52414.1283246205,0.0,1.0
2016-01-15,31.98,32.42,31.96,32.42,35359,25.560629983246,25.9123084445539,25.5446445986411,25.9123084445539,44239.160800856,0.0,1.0
2016-01-19,32.92,33.12,32.7303,32.88,38396,26.3119430596766,26.4717969057257,26.160321686699,26.2799722904668,48038.8817022446,0.0,1.0
2016-01-20,32.17,32.381,31.6701,32.37,28400,25.7124911369926,25.8811369445744,25.3129364487929,25.8723449830416,35532.4575566139,0.0,1.0
2016-01-21,32.53,32.59,32.12,32.12,15590,26.0002280598809,26.0481842136956,25.6725276754803,25.6725276754803,19505.3173699863,0.0,1.0
2016-01-22,33.13,33.1801,33.0023,33.0841,10170,26.4797895980281,26.5198329864634,26.3777229173258,26.4431031403598,12724.1230053086,0.0,1.0
2016-01-25,33.1008,33.24,33.03,33.15,37367,26.4564509365049,26.5677092133551,26.3998626750036,26.495774982633,46751.4556872533,0.0,1.0
2016-01-26,33.62,33.62,33.45,33.48,24615,26.8714315208483,26.8714315208483,26.7355557517066,26.759533828614,30796.8817871849,0.0,1.0
2016-01-27,33.412,33.8147,33.32,33.66,11449,26.7051835209573,27.0270492399771,26.6316507517747,26.9034022900581,14324.3347382279,0.0,1.0
2016-01-28,33.2101,33.5021,33.21,33.4476,14728,26.5438110633708,26.7771976786024,26.5437311364477,26.733637505554,18426.8322145707,0.0,1.0
2016-01-29,33.48,33.56,33.23,33.23,458316,26.759533828614,26.8234753670336,26.5597165210526,26.5597165210526,573418.796391445,0.0,1.0
2016-02-01,33.77,33.8149,33.55,33.55,5564,26.9913219053851,27.0272090938231,26.8154826747312,26.8154826747312,6961.35893820422,0.0,1.0
2016-02-02,32.87,33.4,32.8686,33.4,55769,26.2719795981643,26.6955922901944,26.270860621242,26.6955922901944,69774.986812493,0.0,1.0
2016-02-03,33.34,33.35,32.88,33.21,58605,26.6476361363796,26.6556288286821,26.2799722904668,26.5437311364477,73323.2279966676,0.0,1.0
2016-02-04,33.17,33.25,32.83,32.91,10418,26.5117603672379,26.5757019056575,26.2400088289545,26.3039503673741,13034.4064374931,0.0,1.0
2016-02-05,32.72,33.23,32.6778,33.215,20387,26.1520892136275,26.5597165210526,26.1183600521112,26.547727482599,25507.0497255876,0.0,1.0
2016-02-08,31.39,31.6,31.16,31.6,23404,25.0890611374012,25.2569076757527,24.9052292144448,25.2569076757527,29281.747769542,0.0,1.0
2016-02-09,31.34,31.52,30.65,30.65,123316,25.049097675889,25.1929661373331,24.4976019070197,24.4976019070197,154285.934368007,0.0,1.0
2016-02-10,31.62,31.9499,31.61,31.79,42483,25.2728930603576,25.5365719794156,25.2649003680552,25.4087688294994,53152.3026189307,0.0,1.0
2016-02-11,31.56,31.62,31.35,31.48,53889,25.2249369065429,25.2728930603576,25.0570903681914,25.1609953681233,67422.8382136749,0.0,1.0
2016-02-12,31.68,31.68,31.38,31.57,24770,25.3208492141724,25.3208492141724,25.0810684450988,25.2329295988454,30990.8089323002,0.0,1.0
2016-02-16,32.36,32.41,32.04,32.3983,217746,25.8643522907392,25.9043157522515,25.6085861370607,25.8949643022576,272431.355743748,0.0,1.0
2016-02-17,32.95,33.03,32.722,32.722,26955,26.335921136584,26.3998626750036,26.153687752088,26.153687752088,33724.5561069903,0.0,1.0
2016-02-18,33.25,33.4067,33.2,33.3415,12192,26.5757019056575,26.700947394037,26.5357384441453,26.648835040225,15253.9338919098,0.0,1.0
2016-02-19,33.12,33.14,32.862,32.952,22488,26.4717969057257,26.4877822903306,26.2655854443224,26.3375196750444,28135.7008990539,0.0,1.0
2016-02-22,33.4642,33.47,33.29,33.29,4813,26.7469053747761,26.7515411363115,26.6076726748674,26.6076726748674,6021.75064154869,0.0,1.0
2016-02-23,33.04,33.24,33.01,33.24,47861,26.407855367306,26.5677092133551,26.3838772903987,26.5677092133551,59880.9489829965,0.0,1.0
2016-02-24,32.66,32.73,32.1233,32.33,29963,26.1041330598128,26.16008190593,25.6751652639401,25.8403742138318,37487.9938650994,0.0,1.0
2016-02-25,33.1745,33.1911,32.98,33.11,5164,26.515357078774,26.5286249479961,26.3598992134913,26.4638042134232,6460.90178951952,0.0,1.0
2016-02-26,33.28,33.4824,33.23,33.4824,6459,26.5996799825649,26.7614520747666,26.5597165210526,26.7614520747666,8081.13180838624,0.0,1.0
2016-02-29,33.27,33.44,33.1961,33.1961,20139,26.5916872902625,26.7275630594042,26.5326212941473,26.5326212941473,25196.766293403,0.0,1.0
2016-03-01,34.6,34.6,34.1766,34.1766,46200,27.6547153664888,27.6547153664888,27.3163047744029,27.3163047744029,57802.8006730831,0.0,1.0
2016-03-02,34.27,34.2746,34.07,34.2,10093,27.3909565205078,27.3946331589669,27.2311026744587,27.3350076743906,12627.7850041868,0.0,1.0
2016-03-03,34.6958,34.6958,34.4694,34.4694,2581,27.7312853587463,27.7312853587463,27.5503308050187,27.5503308050187,3229.19975188804,0.0,1.0
2016-03-04,34.99,35.12,34.9177,34.9177,5932,27.9664303662844,28.0703353662163,27.9086432009377,27.9086432009377,7421.77951499415,0.0,1.0
2016-03-07,34.9,35.0,34.48,34.48,8145,27.8944961355624,27.9744230585869,27.5588030588593,27.5588030588593,10190.5586900922,0.0,1.0
2016-03-08,34.22,34.63,34.22,34.63,8321,27.3509930589955,27.6786934433961,27.3509930589955,27.6786934433961,10410.7598355135,0.0,1.0
2016-03-09,34.18,34.33,34.12,34.33,14419,27.3190222897857,27.4389126743225,27.271066135971,27.4389126743225,18040.2290672118,0.0,1.0
2016-03-10,34.06,34.42,33.77,34.42,25979,27.2231099821563,27.5108469050446,26.9913219053851,27.5108469050446,32503.4406641997,0.0,1.0
2016-03-11,35.39,35.39,35.0051,35.0051,12701,28.2861380583826,28.2861380583826,27.9784993316611,27.9784993316611,15890.765613611,0.0,1.0
2016-03-14,35.571,35.571,35.501,35.501,933,28.430805789057,28.430805789057,28.3748569429398,28.3748569429398,1167.31629930707,0.0,1.0
2016-03-15,35.33,35.39,35.2486,35.2486,26695,28.2381819045679,28.2861380583826,28.1731213892259,28.1731213892259,33399.2589603453,0.0,1.0
2016-03-16,36.02,36.14,35.4906,35.4906,27269,28.7896776734371,28.8855899810666,28.3665445429453,28.3665445429453,34117.4149687079,0.0,1.0
2016-03-17,36.0611,36.09,35.89,35.89,20301,28.8225276388002,28.8456265195543,28.6857726735052,28.6857726735052,25399.4514386204,0.0,1.0
2016-03-18,36.17,36.24,36.07,36.08,2413,28.9095680579739,28.9655169040911,28.8296411349494,28.8376338272519,3019.00774944047,0.0,1.0
2016-03-21,35.82,35.94,35.73,35.94,10967,28.6298238273881,28.7257361350175,28.557889596666,28.7257361350175,13721.2838740628,0.0,1.0
2016-03-22,35.815,35.89,35.66,35.66,6600,28.6258274812368,28.6857726735052,28.5019407505488,28.5019407505488,8257.54295329761,0.0,1.0
2016-03-23,35.8116,35.99,35.81,35.98,36382,28.6323015620018,28.7749369817726,28.6310223205689,28.7669417228168,45504.4673366073,0.0115,1.0
2016-03-24,35.59,35.59,35.4408,35.47,1159,28.4551266235422,28.4551266235422,28.3358373599223,28.3591835160731,1449.6090825993,0.0,1.0
2016-03-28,35.7,35.73,35.6201,35.73,8296,28.5430744720556,28.5670602489228,28.4791923529991,28.5670602489228,10376.149222816,0.0,1.0
2016-03-29,36.19,36.19,35.43,35.43,17818,28.9348421608877,28.9348421608877,28.3272024802501,28.3272024802501,22285.7071904697,0.0,1.0
2016-03-30,36.82,36.93,36.61,36.61,11964,29.4385434751005,29.5264913236138,29.2706430370295,29.2706430370295,14963.8680450544,0.0,1.0
2016-03-31,36.6,36.8655,36.6,36.78,40063,29.2626477780738,29.4749219033491,29.2626477780738,29.4065624392774,50108.4457948022,0.0,1.0
2016-04-01,36.6,36.635,36.1555,36.25,13672,29.2626477780738,29.2906311844189,28.9072585174903,28.9828137146223,17100.1340615165,0.0,1.0
2016-04-04,36.5,36.68,36.37,36.68,11236,29.1826951885162,29.3266098497198,29.0787568220913,29.3266098497198,14053.3284314804,0.0,1.0
2016-04-05,35.55,35.67,35.4701,35.62,8084,28.4231455877192,28.5190886951883,28.3592634686627,28.4791124004095,10110.9920825994,0.0,1.0
2016-04-06,36.05,36.05,35.86,35.89,2794,28.8229085355071,28.8229085355071,28.6709986153477,28.694984392215,3494.57098945854,0.0,1.0
2016-04-07,35.3499,35.62,35.28,35.62,10364,28.2631604560145,28.4791124004095,28.2072735959137,28.4791124004095,12962.6820811554,0.0,1.0
2016-04-08,35.94,35.9601,35.88,35.96,4263,28.7349606869938,28.7510311574948,28.6869891332592,28.7509512049053,5331.90985256325,0.0,1.0
2016-04-11,35.97,36.3799,35.95,36.3799,12891,28.758946463861,29.0866721284576,28.7429559459495,29.0866721284576,16123.3051628884,0.0,1.0
2016-04-12,36.2534,36.28,35.9097,36.04,4050,28.9855321026672,29.0067994914895,28.7107350523578,28.8149132765513,5065.50197111922,0.0,1.0
2016-04-13,36.66,36.67,36.53,36.67,6120,29.3106193318083,29.3186145907641,29.2066809653835,29.3186145907641,7654.53631191348,0.0,1.0
2016-04-14,36.6891,36.7,36.6005,36.6005,1285,29.3338855353696,29.3426003676314,29.2630475410216,29.2630475410216,1607.20247725634,0.0,1.0
2016-04-15,36.34,36.44,36.32,36.44,3383,29.0547710452241,29.1347236347817,29.0387805273126,29.1347236347817,4231.25757241884,0.0,1.0
2016-04-18,36.54,36.65,36.32,36.32,86796,29.2146762243392,29.3026240728526,29.0387805273126,29.0387805273126,108559.335576608,0.0,1.0
2016-04-19,37.29,37.29,37.1501,37.1822,2384,29.8143206460211,29.8143206460211,29.70246697323,29.728131754478,2981.76708620943,0.0,1.0
2016-04-20,37.18,37.28,37.16,37.1734,48285,29.7263727975077,29.8063253870653,29.7103822795962,29.7210959265969,60392.040166788,0.0,1.0
2016-04-21,36.8199,37.02,36.76,36.9193,47972,29.4384635225109,29.5984486542156,29.3905719213659,29.5179363965311,60000.5581626002,0.0,1.0
2016-04-22,36.754,36.82,36.6,36.7872,12446,29.3857747659924,29.4385434751005,29.2626477780738,29.4123190257256,15566.725316679,0.0,1.0
2016-04-25,36.754,36.754,36.754,36.754,202,29.3857747659924,29.3857747659924,29.3857747659924,29.3857747659924,252.649727942243,0.0,1.0
2016-04-26,36.68,36.88,36.636,36.88,7741,29.3266098497198,29.486515028835,29.2914307103145,29.486515028835,9681.98784158861,0.0,1.0
2016-04-27,37.34,37.41,37.16,37.41,26630,29.8542969407999,29.9102637534902,29.7103822795962,29.9102637534902,33307.2388866431,0.0,1.0
2016-04-28,37.28,37.3168,37.14,37.14,2673,29.8063253870653,29.8357479400225,29.6943917616847,29.6943917616847,3343.23130093868,0.0,1.0
2016-04-29,37.18,37.27,37.0401,37.27,12128,29.7263727975077,29.7983301281096,29.6145191247167,29.7983301281096,15168.989606354,0.0,1.0
2016-05-02,37.49,37.5,37.3409,37.3409,2288,29.9742258251362,29.982221084092,29.8550165141059,29.8550165141059,2861.6959283755,0.0,1.0
2016-05-03,36.76,37.24,36.72,37.24,8978,29.3905719213659,29.7743443512423,29.3585908855429,29.7743443512423,11229.154739928,0.0,1.0
2016-05-04,36.2,36.38,36.16,36.35,7073,28.9428374198435,29.0867520810471,28.9108563840204,29.0627663041798,8846.49270166078,0.0,1.0
2016-05-05,36.0056,36.0893,35.97,36.06,4832,28.7874095857435,28.8543299032032,28.758946463861,28.8309037944629,6043.58161097483,0.0,1.0
2016-05-06,36.37,36.4299,36.3,36.34,15834,29.0787568220913,29.1266484232363,29.022790009401,29.0547710452241,19804.236595235,0.0,1.0
2016-05-09,36.3,36.3,36.3,36.3,431,29.022790009401,29.022790009401,29.022790009401,29.022790009401,539.06946902528,0.0,1.0
2016-05-10,36.65,36.66,36.48,36.48,4597,29.3026240728526,29.3106193318083,29.1667046706047,29.1667046706047,5749.65742252716,0.0,1.0
2016-05-11,36.49,36.666,36.49,36.5857,2090,29.1746999295604,29.3154164871818,29.1746999295604,29.251214557767,2614.04916534301,0.0,1.0
2016-05-12,36.2491,36.67,36.0,36.67,9205,28.9820941413162,29.3186145907641,28.7829322407283,29.3186145907641,11513.0729985562,0.0,1.0
2016-05-13,35.7601,35.91,35.7601,35.8931,4843,28.5911259783797,28.7109749101265,28.5911259783797,28.6974629224913,6057.33976447663,0.0,1.0
2016-05-16,35.93,36.028,35.77,35.77,10592,28.726965428038,28.8053189658044,28.5990412847459,28.5990412847459,13247.851081011,0.0,1.0
2016-05-17,35.6,35.79,35.53,35.79,5490,28.463121882498,28.6150318026574,28.4071550698077,28.6150318026574,6866.56933862827,0.0,1.0
2016-05-18,35.75,36.0169,35.69,35.856,22293,28.5830507668344,28.7964442283635,28.5350792130998,28.6678005117654,27882.7741832495,0.0,1.0
2016-05-19,35.68,35.6923,35.545,35.6923,11946,28.5270839541441,28.5369181226596,28.4191479582413,28.5369181226596,14941.3547029605,0.0,1.0
2016-05-20,36.1087,36.12,35.9988,36.07,1901,28.8698407055774,28.8788753481974,28.7819728096536,28.8388990534186,2377.65907335744,0.0,1.0
2016-05-23,36.22,36.22,35.94,35.94,4148,28.958827937755,28.958827937755,28.7349606869938,28.7349606869938,5188.07461140802,0.0,1.0
2016-05-24,36.35,36.35,36.26,36.26,915,29.0627663041798,29.0627663041798,28.990808973578,28.990808973578,1144.42822310471,0.0,1.0
2016-05-25,36.64,36.64,36.64,36.64,246,29.2946288138968,29.2946288138968,29.2946288138968,29.2946288138968,307.682341949463,0.0,1.0
2016-05-26,36.9934,37.13,36.97,37.13,3320,29.5771812653933,29.686396502729,29.5584723594368,29.686396502729,4152.46087509032,0.0,1.0
2016-05-27,36.87,36.9166,36.78,36.781,6122,29.4785197698792,29.5157776766131,29.4065624392774,29.407361965173,7657.03779436836,0.0,1.0
2016-05-31,36.7725,36.85,36.72,36.79,3738,29.4005659950606,29.4625292519677,29.3585908855429,29.4145576982332,4675.27070815892,0.0,1.0
2016-06-01,36.862,36.8962,36.7401,36.7522,19663,29.4721235627146,29.4994673483433,29.3746613560439,29.3843356193804,24593.3247550907,0.0,1.0
2016-06-02,37.01,37.03,36.9,36.91,3396,29.5904533952598,29.6064439131714,29.5025055467465,29.5105008057023,4247.51720837553,0.0,1.0
2016-06-03,37.32,37.32,37.0,37.0,7283,29.8383064228883,29.8383064228883,29.5824581363041,29.5824581363041,9109.14835942254,0.0,1.0
2016-06-06,37.4563,37.4563,37.3718,37.3718,2611,29.9472818024553,29.9472818024553,29.8797218642792,29.8797218642792,3265.6853448376,0.0,1.0
2016-06-07,37.87,37.96,37.85,37.87,3165,30.278045665455,30.3500029960569,30.2620551475435,30.278045665455,3958.59598483761,0.0,1.0
2016-06-08,37.8522,37.8941,37.82,37.89,4787,30.2638141045138,30.2973142395384,30.2380693706762,30.2940361833665,5987.29825574016,0.0,1.0
2016-06-09,37.27,37.3275,37.21,37.21,4350,29.7983301281096,29.8443028671052,29.750358574375,29.750358574375,5440.72433935026,0.0,1.0
2016-06-10,35.9584,36.41,35.9523,36.41,12130,28.7496719634724,29.1107378579144,28.7447948555093,29.1107378579144,15171.4910888089,0.0,1.0
2016-06-13,35.48,35.705,35.4,35.57,4186,28.3671787750289,28.5470721015334,28.3032167033828,28.4391361056307,5235.60277805062,0.0,1.0
2016-06-14,34.77,34.92,34.67,34.92,2861,27.7995153891701,27.9194442735065,27.7195627996125,27.9194442735065,3578.37065169681,0.0,1.0
2016-06-15,35.2685,35.36,35.08,35.13,4396,28.1980790481146,28.2712356675598,28.0473684167986,28.0873447115774,5498.25843581237,0.0,1.0
2016-06-16,35.2201,35.2201,34.53,34.53,12304,28.1593819947688,28.1593819947688,27.6076291742319,27.6076291742319,15389.1200623829,0.0,1.0
2016-06-17,35.6885,35.6885,35.4083,35.46,13285,28.5338799242564,28.5338799242564,28.3098527683161,28.3511882571174,16616.0972064985,0.0,1.0
2016-06-20,36.7,36.83,36.7,36.83,3101,29.3426003676314,29.4465387340562,29.3426003676314,29.4465387340562,3878.54854628164,0.0,1.0
2016-06-21,36.8024,36.8288,36.59,36.6039,46000,29.4244718193383,29.4455793029815,29.254652519118,29.2657659290665,57534.0964620948,0.0,1.0
2016-06-22,36.4373,36.534,36.367,36.5276,18978,29.5037048355899,29.5820039482465,29.446782109429,29.5768217939445,23437.9744257014,0.4642,1.0
2016-06-23,37.48,37.48,36.92,36.92,9036,30.3479911310088,30.3479911310088,29.894552629585,29.894552629585,11159.5287654462,0.0,1.0
2016-06-24,34.23,34.9089,34.23,34.8,7208,27.7164283995313,28.2661416113467,27.7164283995313,28.177964017052,8901.93485406555,0.0,1.0
2016-06-27,33.03,33.1999,32.5641,33.17,73385,26.7447744679088,26.8823444703944,26.3675298289564,26.8581340932648,90631.0334719202,0.0,1.0
2016-06-28,33.74,33.75,33.4,33.59,8416,27.3196697107854,27.3277668268823,27.0443677634924,27.1982129693326,10393.8240471443,0.0,1.0
2016-06-29,34.2,34.26,33.94,34.26,13507,27.6921370512407,27.7407197478218,27.4816120327225,27.7407197478218,16681.2477904916,0.0,1.0
2016-06-30,34.59,34.74,34.23,34.53,13223,28.007924579018,28.1293813204708,27.7164283995313,27.9593418824369,16330.5056292049,0.0,1.0
2016-07-01,35.04,35.13,35.04,35.1237,127318,28.3722948033765,28.4451688482482,28.3722948033765,28.4400676651071,157238.698910921,0.0,1.0
2016-07-05,33.81,34.35,33.72,34.35,15134,27.3763495234634,27.8135937926935,27.3034754785917,27.8135937926935,18690.6051722292,0.0,1.0
2016-07-06,33.59,33.65,33.06,33.38,29282,27.1982129693326,27.2467956659138,26.7690658161994,27.0281735312987,36163.4928408363,0.0,1.0
2016-07-07,33.55,33.84,33.4,33.83,12223,27.1658245049452,27.400640871754,27.0443677634924,27.3925437556571,15095.4980190404,0.0,1.0
2016-07-08,34.2,34.32,34.0908,34.21,9045,27.6921370512407,27.789302444403,27.6037165434631,27.7002341673376,11170.6438339377,0.0,1.0
2016-07-11,34.96,35.17,34.925,34.95,60520,28.3075178746016,28.4775573126356,28.2791779682626,28.2994207585048,74742.6605671543,0.0,1.0
2016-07-12,35.4291,35.63,35.4291,35.63,5146,28.6873535907051,28.8500246530909,28.6873535907051,28.8500246530909,6355.34916190639,0.0,1.0
2016-07-13,35.4751,35.52,35.41,35.4999,7468,28.7246003247506,28.7609563760255,28.6718880989601,28.7446811726708,9223.03683270831,0.0,1.0
2016-07-14,35.85,35.95,35.7837,35.8,16310,29.0281612072216,29.1091323681902,28.9744773274995,28.9876756267374,20142.9741217827,0.0,1.0
2016-07-15,35.71,35.71,35.6201,35.68,1975,28.9148015818657,28.9148015818657,28.842008508155,28.8905102335751,2439.14003007484,0.0,1.0
2016-07-18,35.79,35.91,35.56,35.5904,10278,28.9795785106405,29.0767439038028,28.7933448404129,28.8179600733473,12693.4082172705,0.0,1.0
2016-07-19,35.37,35.46,35.3566,35.46,900,28.6394996345726,28.7123736794443,28.6286494990029,28.7123736794443,1111.50684914803,0.0,1.0
2016-07-20,35.6764,35.7299,35.5048,35.5048,5294,28.8875952717803,28.9309148428984,28.7486487595582,28.7486487595582,6538.13028821074,0.0,1.0
2016-07-21,35.5753,35.62,35.46,35.52,4986,28.8057334280411,28.841927536994,28.7123736794443,28.7609563760255,6157.74794428008,0.0,1.0
2016-07-22,35.47,35.634,35.47,35.6,1186,28.7204707955412,28.8532634995296,28.7204707955412,28.8257333048003,1464.71902565507,0.0,1.0
2016-07-25,35.61,35.64,35.5917,35.6,5064,28.8338304208971,28.8581217691877,28.8190126984399,28.8257333048003,6254.07853787292,0.0,1.0
2016-07-26,35.935,36.0,35.8708,36.0,5264,29.0969866940449,29.1496179486745,29.0450032087031,29.1496179486745,6501.08005990581,0.0,1.0
2016-07-27,36.22,36.27,35.9588,36.09,4384,29.3277545028052,29.3682400832895,29.1162578303554,29.2224919935461,5414.27336296108,0.0,1.0
2016-07-28,36.4577,36.53,36.33,36.435,33462,29.5202229524275,29.5787651018077,29.4168227798706,29.5018424988876,41325.8246513237,0.0,1.0
2016-07-29,36.8019,36.8019,36.65,36.66,2068,29.7989256884812,29.7989256884812,29.67593049497,29.6840276110668,2553.99573782014,0.0,1.0
2016-08-01,36.6995,36.89,36.66,36.89,1568,29.7160112196494,29.8702612812945,29.6840276110668,29.8702612812945,1936.4919327379,0.0,1.0
2016-08-02,36.354,36.38,36.27,36.38,1103,29.4362558585031,29.4573083603549,29.3682400832895,29.4573083603549,1362.21339401142,0.0,1.0
2016-08-03,36.18,36.18,36.125,36.125,351,29.2953660384178,29.2953660384178,29.2508318998851,29.2508318998851,433.487671167732,0.0,1.0
2016-08-04,36.125,36.125,36.105,36.105,1199,29.2508318998851,29.2508318998851,29.2346376676914,29.2346376676914,1480.77412458721,0.0,1.0
2016-08-05,36.471,36.481,36.471,36.481,1020,29.5309921168363,29.5390892329331,29.5309921168363,29.5390892329331,1259.70776236777,0.0,1.0
2016-08-08,36.5701,36.6799,36.5403,36.57,3687,29.6112345373561,29.7001408720996,29.5871051313875,29.6111535661951,4553.47305867643,0.0,1.0
2016-08-09,37.323,37.352,37.0382,37.0382,3090,30.2208664082882,30.2443480449691,29.9902605418498,29.9902605418498,3816.17351540824,0.0,1.0
2016-08-10,37.54,37.59,37.5045,37.53,8800,30.39657382759,30.4370594080742,30.3678290654461,30.3884767114931,10868.0669694474,0.0,1.0
2016-08-11,37.75,37.83,37.7406,37.83,3946,30.5666132656239,30.6313901943987,30.5590019764929,30.6313901943987,4873.34002970903,0.0,1.0
2016-08-12,37.73,37.73,37.7,37.7265,4651,30.5504190334302,30.5504190334302,30.5261276851396,30.5475850427963,5744.02039487498,0.0,1.0
2016-08-15,37.8559,37.9302,37.8559,37.878,869,30.6523617250896,30.7125232976892,30.6523617250896,30.6702563516636,1073.22161323293,0.0,1.0
2016-08-16,37.8038,37.8712,37.7733,37.7801,6870,30.610175750225,30.6647503127178,30.5854795461296,30.5909855850754,8484.50228182996,0.0,1.0
2016-08-17,37.69,37.78,37.398,37.398,2002,30.5180305690428,30.5909046139145,30.2815947790146,30.2815947790146,2472.48523554928,0.0,1.0
2016-08-18,37.96,37.96,37.7401,37.7401,1645,30.7366527036578,30.7366527036578,30.558597120688,30.558597120688,2031.58751872057,0.0,1.0
2016-08-19,37.82,37.8499,37.54,37.74,3469,30.6232930783019,30.6475034554315,30.39657382759,30.5585161495271,4284.24139966057,0.0,1.0
2016-08-22,37.65,37.6999,37.47,37.47,2548,30.4856421046554,30.5260467139787,30.339894014912,30.339894014912,3146.79939069909,0.0,1.0
2016-08-23,37.79,38.04,37.79,38.04,1392,30.5990017300113,30.8014296324327,30.5990017300113,30.8014296324327,1719.13059334895,0.0,1.0
2016-08-24,37.76,37.78,37.6,37.74,15551,30.5747103817208,30.5909046139145,30.4451565241711,30.5585161495271,19205.6033456678,0.0,1.0
2016-08-25,37.45,37.56,37.42,37.49,8067,30.3236997827183,30.4127680597837,30.2994084344277,30.3560882471057,9962.80639119684,0.0,1.0
2016-08-26,37.11,37.94,37.1,37.62,14912,30.0483978354252,30.7204584714641,30.0403007193284,30.4613507563648,18416.4334827727,0.0,1.0
2016-08-29,37.3999,37.3999,37.21,37.21,630,30.283133231073,30.283133231073,30.1293689963938,30.1293689963938,778.054794403622,0.0,1.0
2016-08-30,37.5025,37.52,37.5025,37.511,1220,30.3662096422268,30.3803795953963,30.3662096422268,30.3730921909091,1506.70928440066,0.0,1.0
2016-08-31,37.1847,37.2599,37.16,37.2599,1655,30.1088832926687,30.1697736057171,30.0888834159095,30.1697736057171,2043.93759482221,0.0,1.0
2016-09-01,37.5,37.51,37.24,37.36,28023,30.3641853632026,30.3722824792994,30.1536603446844,30.2508257378466,34608.6182596391,0.0,1.0
2016-09-02,37.6,37.72,37.55,37.72,32047,30.4451565241711,30.5423219173333,30.4046709436868,30.5423219173333,39578.288882941,0.0,1.0
2016-09-06,37.92,37.9499,37.7931,37.7931,5862,30.7042642392704,30.7284746164,30.6015118360013,30.6015118360013,7239.61461078417,0.0,1.0
2016-09-07,37.97,38.11,37.9302,38.03,9695,30.7447498197547,30.8581094451106,30.7125232976892,30.7933325163358,11973.3987805446,0.0,1.0
2016-09-08,37.83,38.04,37.7738,38.04,6316,30.6313901943987,30.8014296324327,30.5858844019344,30.8014296324327,7800.30806579885,0.0,1.0
2016-09-09,36.96,37.3639,36.89,37.3639,9136,29.9269410939724,30.2539836131244,29.8702612812945,30.2539836131244,11283.0295264627,0.0,1.0
2016-09-12,37.34,37.36,36.94,36.94,4833,30.2346315056529,30.2508257378466,29.9107468617787,29.9107468617787,5968.79177992492,0.0,1.0
2016-09-13,36.8793,37.15,36.78,37.15,5360,29.8615973670708,30.0807862998127,29.7811930042291,30.0807862998127,6619.64079048161,0.0,1.0
2016-09-14,37.02,37.13,36.95,36.95,3403,29.9755237905536,30.064592067619,29.9188439778756,29.9188439778756,4202.73089738971,0.0,1.0
2016-09-15,37.41,37.41,37.17,37.32,2362,30.2913113183309,30.2913113183309,30.0969805320064,30.2184372734592,2917.08797520849,0.0,1.0
2016-09-16,36.81,36.8694,36.7387,36.82,1118,29.8054843525196,29.8535812221349,29.7477519147491,29.8135814686165,1380.73850816389,0.0,1.0
2016-09-19,37.0495,37.18,37.0382,37.15,1746,29.9994102830393,30.1050776481032,29.9902605418498,30.0807862998127,2156.32328734718,0.0,1.0
2016-09-20,37.0,37.268,37.0,37.2401,23314,29.9593295583599,30.1763322697555,29.9593295583599,30.1537413158453,28792.9674233746,0.0,1.0
2016-09-21,37.49,37.49,36.99,37.02,6577,30.3627278823051,30.3627278823051,29.9577835253792,29.9820801867948,8120.86881507435,0.0082,1.0
2016-09-22,37.91,38.19,37.91,38.19,1257,30.7028811421229,30.9296499820014,30.7028811421229,30.9296499820014,1552.06509055017,0.0,1.0
2016-09-23,37.726,37.79,37.68,37.7,2455,30.5538616187742,30.6056944964607,30.516606737937,30.532804512214,3031.28066611031,0.0,1.0
2016-09-26,37.2,37.2916,37.15,37.2701,6066,30.1278601552881,30.2020459614769,30.0873657195955,30.1846333541291,7489.91793100821,0.0,1.0
2016-09-27,37.09,37.17,36.73,36.73,7556,30.0387723967644,30.1035634938725,29.7472124597777,29.7472124597777,9329.67686889186,0.0,1.0
2016-09-28,37.58,37.6,37.21,37.26,9682,30.4356178665518,30.4518156408288,30.1359590424266,30.1764534781192,11954.7288836171,0.0,1.0
2016-09-29,36.7394,37.15,36.7394,37.1,7412,29.7548254136879,30.0873657195955,29.7548254136879,30.0468712839029,9151.87466281453,0.0,1.0
2016-09-30,37.49,37.51,36.84,36.84,7393,30.3627278823051,30.3789256565822,29.8363002183014,29.8363002183014,9128.41464951265,0.0,1.0
2016-10-03,37.2212,37.27,37.14,37.19,12673,30.1450297960218,30.1845523652577,30.079266832457,30.1197612681496,15647.8288723486,0.0,1.0
2016-10-04,37.51,37.57,37.3459,37.53,7685,30.3789256565822,30.4275189794133,30.2460229186391,30.3951234308592,9488.95801183614,0.0,1.0
2016-10-05,37.444,37.56,37.43,37.5,8196,30.3254730014679,30.4194200922748,30.314134559474,30.3708267694436,10119.9088959023,0.0,1.0
2016-10-06,37.3101,37.42,37.3101,37.4,28728,30.2170289026832,30.3060356723355,30.2170289026832,30.2898378980585,35471.5401124305,0.0,1.0
2016-10-07,36.97,37.01,36.75,37.01,5901,29.9415857511022,29.9739812996562,29.7634102340548,29.9739812996562,7286.18623654457,0.0,1.0
2016-10-10,37.13,37.21,37.13,37.14,10316,30.0711679453185,30.1359590424266,30.0711679453185,30.079266832457,12737.5524853743,0.0,1.0
2016-10-11,36.7,37.09,36.6,37.09,8038,29.7229157983622,30.0387723967644,29.641926926977,30.0387723967644,9924.82036423408,0.0,1.0
2016-10-12,36.5,36.63,36.42,36.59,6800,29.5609380555918,29.6662235883925,29.4961469584837,29.6338280398385,8396.21528698579,0.0,1.0
2016-10-13,36.36,36.44,36.24,36.24,33446,29.4475536356526,29.5123447327607,29.3503669899903,29.3503669899903,41297.031836548,0.0,1.0
2016-10-14,36.58,36.75,36.52,36.75,8232,29.6257291527,29.7634102340548,29.5771358298688,29.7634102340548,10164.3594474216,0.0,1.0
2016-10-17,36.31,36.41,36.31,36.41,1624,29.40705919996,29.4880480713451,29.40705919996,29.4880480713451,2005.21376853896,0.0,1.0
2016-10-18,36.62,36.74,36.55,36.55,5191,29.658124701254,29.7553113469163,29.6014324912844,29.6014324912844,6409.52258157989,0.0,1.0
2016-10-19,36.72,36.76,36.68,36.69,4326,29.7391135726392,29.7715091211933,29.7067180240851,29.7148169112237,5341.47460757361,0.0,1.0
2016-10-20,36.93,36.99,36.78,36.98,17536,29.9091902025481,29.9577835253792,29.7877068954703,29.9496846382407,21652.3575400857,0.0,1.0
2016-10-21,36.6,36.6,36.5178,36.54,9733,29.641926926977,29.641926926977,29.5753540746984,29.5933336041459,12017.7004982695,0.0,1.0
2016-10-24,36.57,36.6,36.5,36.58,17358,29.6176302655614,29.641926926977,29.5609380555918,29.6257291527,21432.5742575735,0.0,1.0
2016-10-25,36.54,36.54,36.48,36.48,824,29.5933336041459,29.5933336041459,29.5447402813148,29.5447402813148,1017.42373477592,0.0,1.0
2016-10-26,36.3699,36.43,36.28,36.43,11287,29.4555715339197,29.5042458456222,29.3827625385444,29.5042458456222,13936.4826388542,0.0,1.0
2016-10-27,36.32,36.41,36.31,36.31,1626,29.4151580870985,29.4880480713451,29.40705919996,29.40705919996,2007.68324362337,0.0,1.0
2016-10-28,36.4,36.45,36.27,36.27,2568,29.4799491842066,29.5204436198992,29.3746636514059,29.3746636514059,3170.80600837934,0.0,1.0
2016-10-31,36.53,36.53,36.2472,36.29,28262,29.5852347170074,29.5852347170074,29.3561981887301,29.3908614256829,34896.1524177636,0.0,1.0
2016-11-01,36.229,36.42,36.22,36.42,33893,29.341458214138,29.4961469584837,29.3341692157133,29.4961469584837,41848.9595179131,0.0,1.0
2016-11-02,36.0068,36.0867,35.9568,36.0867,2801,29.1615009419201,29.2262110501568,29.1210065062275,29.2262110501568,3458.49985571282,0.0,1.0
2016-11-03,35.9421,36.07,35.93,36.021,3908,29.1091011421339,29.2126859086355,29.0993014886963,29.1730013616568,4825.35431493242,0.0,1.0
2016-11-04,35.54,35.63,35.515,35.63,9187,28.783444890294,28.8563348745407,28.7631976724478,28.8563348745407,11343.5338002263,0.0,1.0
2016-11-07,36.0,36.04,36.0,36.04,28396,29.1559936986659,29.18838924722,29.1559936986659,29.18838924722,35061.6072484189,0.0,1.0
2016-11-08,36.07,36.14,36.01,36.02,10949,29.2126859086355,29.2693781186052,29.1640925858044,29.1721914729429,13519.1413495893,0.0,1.0
2016-11-09,35.88,35.95,35.6623,35.77,6885,29.0588070530037,29.1154992629733,28.8824942799981,28.96971929448,8501.16797807311,0.0,1.0
2016-11-10,35.1,35.28,34.9729,35.28,12370,28.4270938561992,28.5728738246926,28.3241570006687,28.5728738246926,15273.7033970609,0.0,1.0
2016-11-11,34.94,35.12,34.91,35.12,6446,28.297511661983,28.4432916304763,28.2732150005674,28.4432916304763,7959.11819704564,0.0,1.0
2016-11-14,34.56,34.7,34.44,34.7,57170,27.9897539507193,28.1031383706585,27.892567305057,28.1031383706585,70589.9452877907,0.0,1.0
2016-11-15,35.07,35.07,34.92,34.981,28174,28.4027971947837,28.4027971947837,28.2813138877059,28.3307170992509,34787.4955140497,0.0,1.0
2016-11-16,34.71,34.84,34.63,34.77,12615,28.111237257797,28.2165227905978,28.0464461606889,28.1598305806281,15576.2140949009,0.0,1.0
2016-11-17,34.67,34.78,34.56,34.74,16395,28.078841709243,28.1679294677667,27.9897539507193,28.1355339192126,20243.5220044312,0.0,1.0
2016-11-18,34.475,34.59,34.44,34.59,11209,27.9209134100419,28.0140506121348,27.892567305057,28.0140506121348,13840.1731105623,0.0,1.0
2016-11-21,34.64,34.65,34.5105,34.65,33190,28.0545450478274,28.0626439349659,27.9496644593836,28.0626439349659,40980.9390257439,0.0,1.0
2016-11-22,34.74,34.74,34.57,34.67,11465,28.1355339192126,28.1355339192126,27.9978528378578,28.078841709243,14156.2659213665,0.0,1.0
2016-11-23,34.31,34.34,34.12,34.24,8655,27.7872817722563,27.8115784336719,27.6334029166245,27.7305895622867,10686.6534277738,0.0,1.0
2016-11-25,34.53,34.57,34.51,34.51,2798,27.9654572893037,27.9978528378578,27.9492595150267,27.9492595150267,3454.79564308621,0.0,1.0
2016-11-28,34.23,34.31,34.19,34.31,15035,27.7224906751482,27.7872817722563,27.6900951265941,27.7872817722563,18564.278947034,0.0,1.0
2016-11-29,34.4703,34.6,34.3925,34.3972,8113,27.9171069330867,28.0221494992733,27.8540975911491,27.8579040681042,10017.4256798994,0.0,1.0
2016-11-30,34.44,34.46,34.34,34.35,5808,27.892567305057,27.9087650793341,27.8115784336719,27.8196773208104,7171.35564511964,0.0,1.0
2016-12-01,34.26,34.31,34.17,34.2599,3260,27.7467873365637,27.7872817722563,27.673897352317,27.7467063476923,4025.24438758437,0.0,1.0
2016-12-02,34.3,34.31,34.19,34.23,7620,27.7791828851178,27.7872817722563,27.6900951265941,27.7224906751482,9408.7000715929,0.0,1.0
2016-12-05,34.97,35.01,34.83,34.83,25093,28.3218083233985,28.3542038719526,28.2084239034593,28.2084239034593,30983.2691465198,0.0,1.0
2016-12-06,35.2165,35.2165,35.03,35.03,8609,28.521445891363,28.521445891363,28.3704016462296,28.3704016462296,10629.8555008324,0.0,1.0
2016-12-07,35.93,35.99,35.44,35.44,33339,29.0993014886963,29.1478948115274,28.7024560189089,28.7024560189089,41164.9149195322,0.0,1.0
2016-12-08,35.75,35.78,35.67,35.78,11166,28.9535215202029,28.9778181816185,28.8887304230948,28.9778181816185,13787.0793962476,0.0,1.0
2016-12-09,35.74,35.74,35.622,35.622,1444,28.9454226330644,28.9454226330644,28.8498557648299,28.8498557648299,1782.96101094228,0.0,1.0
2016-12-12,35.79,35.7972,35.65,35.7,77227,28.985917068757,28.9917482674967,28.8725326488178,28.9130270845103,95355.0761717723,0.0,1.0
2016-12-13,36.0349,36.12,35.79,35.79,11115,29.1842588147793,29.2531803443281,28.985917068757,28.985917068757,13724.1077815952,0.0,1.0
2016-12-14,35.6209,36.17,35.6209,36.09,7510,28.8489648872447,29.2936747800207,28.8489648872447,29.2288836829126,9272.87894195047,0.0,1.0
2016-12-15,35.46,35.49,35.29,35.4,24885,28.7186537931859,28.7429504546015,28.5809727118311,28.6700604703548,30726.4437377414,0.0,1.0
2016-12-16,35.635,35.85,35.59,35.59,24917,28.86038431811,29.0345103915881,28.8239393259866,28.8239393259866,30765.9553390919,0.0,1.0
2016-12-19,35.61,35.83,35.61,35.83,14469,28.8401371002637,29.0183126173111,28.8401371002637,29.0183126173111,17865.4174981467,0.0,1.0
2016-12-20,35.7,35.81,35.7,35.7101,29837,28.9130270845103,29.002114843034,28.9130270845103,28.9212069605202,36840.8640467346,0.0,1.0
2016-12-21,36.01,36.0349,35.9407,35.98,4243,29.1640925858044,29.1842588147793,29.1079672979345,29.1397959243889,5238.9913915707,0.0,1.0
2016-12-22,36.0232,36.16,36.01,36.05,5672,29.1747831168273,29.2855758928822,29.1640925858044,29.1964881343585,7003.4313393799,0.0,1.0
2016-12-23,36.19,36.19,36.02,36.02,4531,29.3098725542977,29.3098725542977,29.1721914729429,29.1721914729429,5594.59580372539,0.0,1.0
2016-12-27,36.32,36.3336,36.2608,36.32,9010,29.4151580870985,29.4261725736069,29.3672126752385,29.4151580870985,11124.9852552562,0.0,1.0
2016-12-28,36.0,36.19,35.8262,36.19,14606,29.1559936986659,29.3098725542977,29.0152350401984,29.3098725542977,18034.5765414286,0.0,1.0
2016-12-29,36.215,36.215,36.125,36.14,3025,29.330119772144,29.330119772144,29.2572297878974,29.2693781186052,3735.08106516648,0.0,1.0
2016-12-30,36.35,36.67,36.3345,36.52,13878,29.439454748514,29.6986191369466,29.4269014734493,29.5771358298688,17135.6876107043,0.0,1.0
2017-01-03,36.44,36.52,36.3601,36.41,97082,29.5123447327607,29.5771358298688,29.4476346245239,29.4880480713451,119870.790072229,0.0,1.0
2017-01-04,36.62,36.62,36.43,36.43,17192,29.658124701254,29.658124701254,29.5042458456222,29.5042458456222,21227.6078255676,0.0,1.0
2017-01-05,36.9623,37.08,36.96,37.02,20541,29.9353496080055,30.0306735096259,29.9334868639637,29.9820801867948,25362.7438544081,0.0,1.0
2017-01-06,36.7775,36.89,36.76,36.78,8788,29.7856821736857,29.876794653994,29.7715091211933,29.7877068954703,10850.8735208869,0.0,1.0
2017-01-09,36.61,36.6738,36.6,36.63,7219,29.6500258141155,29.7016967140593,29.641926926977,29.6662235883925,8913.57031716918,0.0,1.0
2017-01-10,36.72,36.92,36.72,36.9,35157,29.7391135726392,29.9010913154096,29.7391135726392,29.8848935411325,43409.6677712588,0.0,1.0
2017-01-11,37.1,37.2191,36.77,36.83,21959,30.0468712839029,30.1433290297227,29.7796080083318,29.8282013311629,27113.6016892531,0.0,1.0
2017-01-12,37.11,37.34,37.068,37.34,10346,30.0549701710414,30.2412445752273,30.0209548450596,30.2412445752273,12774.5946116405,0.0,1.0
2017-01-13,37.32,37.32,37.19,37.19,29709,30.2250468009503,30.2250468009503,30.1197612681496,30.1197612681496,36682.8176413325,0.0,1.0
2017-01-17,37.36,37.4291,37.16,37.16,14004,30.2574423495044,30.3134056596315,30.095464606734,30.095464606734,17291.2645410219,0.0,1.0
2017-01-18,37.34,37.41,37.22,37.23,13187,30.2412445752273,30.297936785197,30.1440579295651,30.1521568167036,16282.4839690414,0.0,1.0
2017-01-19,37.3,37.3,37.15,37.15,5769,30.2088490266733,30.2088490266733,30.0873657195955,30.0873657195955,7123.20088097368,0.0,1.0
2017-01-20,37.64,37.64,37.62,37.62,1307,30.4842111893829,30.4842111893829,30.4680134151059,30.4680134151059,1613.80196766036,0.0,1.0
2017-01-23,37.79,37.805,37.62,37.7,28973,30.6056944964607,30.6178428271684,30.4680134151059,30.532804512214,35774.0508102705,0.0,1.0
2017-01-24,38.05,38.06,37.94,37.96,6178,30.8162655620621,30.8243644492007,30.7271778035384,30.7433755778155,7628.20853573504,0.0,1.0
2017-01-25,38.52,38.55,38.4,38.5,3306,31.1969132575725,31.2212099189881,31.0997266119103,31.1807154832955,4082.04231452574,0.0,1.0
2017-01-26,38.2246,38.4,38.2246,38.4,60278,30.9576721315007,31.0997266119103,30.9576721315007,31.0997266119103,74427.5095689602,0.0,1.0
2017-01-27,38.35,38.36,38.23,38.36,54768,31.0592321762177,31.0673310633562,30.9620455305555,31.0673310633562,67624.1057114173,0.0,1.0
2017-01-30,37.96,38.02,37.76,38.02,34003,30.7433755778155,30.7919689006466,30.5813978350451,30.7919689006466,41984.7806475555,0.0,1.0
2017-01-31,37.98,38.31,37.92,38.31,10652,30.7595733520925,31.0268366276636,30.7109800292614,31.0268366276636,13152.4242995548,0.0,1.0
2017-02-01,38.09,38.28,37.97,38.28,43040,30.8486611106162,31.0025399662481,30.751474464954,31.0025399662481,53143.1038164513,0.0,1.0
2017-02-02,38.17,38.27,38.109,38.27,43302,30.9134522077244,30.9944410791096,30.8640489961794,30.9944410791096,53466.6050525086,0.0,1.0
2017-02-03,38.17,38.2481,38.06,38.17,14088,30.9134522077244,30.9767045162762,30.8243644492007,30.9134522077244,17394.982494567,0.0,1.0
2017-02-06,37.54,37.75,37.39,37.75,17000,30.4032223179977,30.5732989479066,30.2817390109199,30.5732989479066,20990.5382174645,0.0,1.0
2017-02-07,37.5,37.58,37.44,37.5595,11218,30.3708267694436,30.4356178665518,30.3222334466125,30.4190151479178,13851.2857484422,0.0,1.0
2017-02-08,37.59,37.6051,37.499,37.499,19144,30.4437167536903,30.4559460732695,30.3700168807298,30.3700168807298,23637.8155079494,0.0,1.0
2017-02-09,37.7471,37.8,37.67,37.68,6090,30.5709502706364,30.6137933835992,30.5085078507985,30.516606737937,7519.55163202111,0.0,1.0
2017-02-10,37.83,37.89,37.77,37.818,28901,30.6380900450147,30.6866833678459,30.5894967221836,30.6283713804485,35685.1497072319,0.0,1.0
2017-02-13,37.98,38.11,37.98,38.0689,16072,30.7595733520925,30.8648588848933,30.7595733520925,30.8315724587539,19844.7017782994,0.0,1.0
2017-02-14,37.95,38.06,37.88,38.06,19731,30.735276690677,30.8243644492007,30.6785844807073,30.8243644492007,24362.606445223,0.0,1.0
2017-02-15,38.1,38.11,37.796,37.796,7385,30.8567599977547,30.8648588848933,30.6105538287438,30.6105538287438,9118.53674917502,0.0,1.0
2017-02-16,38.27,38.27,38.1271,38.1271,13674,30.9944410791096,30.9944410791096,30.8787079819001,30.8787079819001,16883.8011520946,0.0,1.0
2017-02-17,38.09,38.14,37.9906,37.9906,9397,30.8486611106162,30.8891555463088,30.7681581724593,30.7681581724593,11602.8286840891,0.0,1.0
2017-02-21,38.34,38.34,38.2201,38.2299,4338,31.0511332890792,31.0511332890792,30.9540276322883,30.9619645416841,5356.29145808005,0.0,1.0
2017-02-22,38.44,38.44,38.11,38.23,5321,31.1321221604644,31.1321221604644,30.8648588848933,30.9620455305555,6570.03846206637,0.0,1.0
2017-02-23,38.33,38.45,38.33,38.45,1878,31.0430344019407,31.1402210476029,31.0430344019407,31.1402210476029,2318.83710425872,0.0,1.0
2017-02-24,37.87,37.9,37.72,37.72,10274,30.6704855935688,30.6947822549844,30.549002286491,30.549002286491,12685.6935086018,0.0,1.0
2017-02-27,38.08,38.12,37.9401,37.97,10472,30.8405622234777,30.8729577720318,30.7272587924098,30.751474464954,12930.1715419581,0.0,1.0
2017-02-28,38.0402,38.22,38.03,38.03,3172,30.8083286526664,30.953946643417,30.8000677877851,30.8000677877851,3916.58748387043,0.0,1.0
2017-03-01,38.62,38.69,38.39,38.51,85426,31.2779021289577,31.3345943389273,31.0916277247718,31.188814370434,105478.689280301,0.0,1.0
2017-03-02,38.3,38.42,38.3,38.3067,24065,31.0187377405251,31.1159243861873,31.0187377405251,31.0241639949079,29713.9589531343,0.0,1.0
2017-03-03,38.6,38.6,38.251,38.29,11047,31.2617043546807,31.2617043546807,30.9790531935464,31.0106388533866,13640.1456287253,0.0,1.0
2017-03-06,38.34,38.39,38.28,38.3,8435,31.0511332890792,31.0916277247718,31.0025399662481,31.0187377405251,10415.011168489,0.0,1.0
2017-03-07,38.1761,38.285,38.1761,38.18,7182,30.9183925288789,31.0065894098173,30.9183925288789,30.9215510948629,8867.88502810763,0.0,1.0
2017-03-08,38.02,38.19,38.02,38.19,48942,30.7919689006466,30.9296499820014,30.7919689006466,30.9296499820014,60430.524790538,0.0,1.0
2017-03-09,38.37,38.45,38.26,38.26,20827,31.0754299504947,31.1402210476029,30.986342191971,30.986342191971,25715.8787914784,0.0,1.0
2017-03-10,38.64,38.72,38.51,38.54,8000,31.2940999032347,31.3588910003429,31.188814370434,31.2131110318495,9877.90033763035,0.0,1.0
2017-03-13,38.78,38.78,38.71,38.73,1689,31.407484323174,31.407484323174,31.3507921132044,31.3669898874814,2085.47170878221,0.0,1.0
2017-03-14,38.54,38.6599,38.51,38.6599,8396,31.2131110318495,31.3102166886404,31.188814370434,31.3102166886404,10366.8564043431,0.0,1.0
2017-03-15,39.192,39.21,38.6463,38.6463,8945,31.7411584732809,31.7557364701303,31.299202202132,31.299202202132,11044.7273150129,0.0,1.0
2017-03-16,39.53,39.56,39.29,39.35,27885,32.0149008585629,32.0391975199784,31.8205275672384,31.8691208900695,34430.6563643527,0.0,1.0
2017-03-17,39.528,39.56,39.37,39.3999,4121,32.0132810811351,32.0391975199784,31.8853186643466,31.9095343368907,5088.35341142184,0.0,1.0
2017-03-20,39.27,39.48,39.2,39.48,19327,31.8043297929614,31.9744064228703,31.7476375829918,31.9744064228703,23863.7724781727,0.0,1.0
2017-03-21,38.99,39.55,38.94,39.53,9883,31.5775609530829,32.0310986328399,31.5370665173903,32.0149008585629,12202.9111296001,0.0,1.0
2017-03-22,38.89,38.93,38.69,38.73,28593,31.4965720816977,31.5289676302518,31.3345943389273,31.3669898874814,35304.850544233,0.0,1.0
2017-03-23,39.0658,39.21,38.8867,38.8867,12460,31.6702122219475,31.7871135679434,31.5250178317405,31.5250178317405,15369.6433919907,0.0386,1.0
2017-03-24,39.29,39.4154,39.2241,39.2241,22505,31.8519686836137,31.9536290774271,31.7985442820803,31.7985442820803,27760.3390478934,0.0,1.0
2017-03-27,39.29,39.32,39.1,39.19,32555,31.8519686836137,31.8762893519901,31.6979377838966,31.7708997890258,40157.2022974526,0.0,1.0
2017-03-28,39.5,39.6199,39.44,39.45,2546,32.0222133622485,32.1194149668595,31.9735720254957,31.9816789149545,3140.53868988831,0.0,1.0
2017-03-29,39.4756,39.4756,39.32,39.32,1866,32.002432551969,32.002432551969,31.8762893519901,31.8762893519901,2301.74595260471,0.0,1.0
2017-03-30,39.3647,39.51,39.35,39.45,5474,31.912527147871,32.0303202517073,31.9006100203665,31.9816789149545,6752.281535133,0.0,1.0
2017-03-31,39.52,39.6196,39.32,39.32,8255,32.0384271411661,32.1191717601757,31.8762893519901,31.8762893519901,10182.6971268767,0.0,1.0
2017-04-03,39.5,39.66,39.3362,39.66,18799,32.0222133622485,32.1519235935892,31.8894225129134,32.1519235935892,23188.9186296977,0.0,1.0
2017-04-04,39.52,39.52,39.342,39.49,4077,32.0384271411661,32.0384271411661,31.8941245087995,32.0141064727897,5029.05586750772,0.0,1.0
2017-04-05,39.3,39.46,39.3,39.38,3791,31.8600755730725,31.9897858044133,31.8600755730725,31.9249306887429,4676.2695103561,0.0,1.0
2017-04-06,39.2411,39.3496,39.23,39.23,3087,31.8123259941602,31.9002857447882,31.803327346861,31.803327346861,3807.8723235213,0.0,1.0
2017-04-07,39.2692,39.2692,39.1891,39.1891,967,31.8351063535394,31.8351063535394,31.7701701689745,31.7701701689745,1192.81261316654,0.0,1.0
2017-04-10,39.19,39.25,39.16,39.16,3969,31.7708997890258,31.8195411257786,31.7465791206494,31.7465791206494,4895.83584452738,0.0,1.0
2017-04-11,39.41,39.41,39.0924,39.1,12201,31.9492513571193,31.9492513571193,31.6917765479079,31.6979377838966,15050.1620405842,0.0,1.0
2017-04-12,39.3539,39.3539,39.15,39.2157,4283,31.9037717072555,31.9037717072555,31.7384722311906,31.7917344949349,5283.1607261554,0.0,1.0
2017-04-13,39.04,39.1699,39.0001,39.0001,5263,31.6492964471438,31.7546049412136,31.6169499582032,31.6169499582032,6492.00908282884,0.0,1.0
2017-04-17,39.26,39.319,39.19,39.24,6401,31.8276480152374,31.8754786630443,31.7708997890258,31.8114342363198,7895.75339904756,0.0,1.0
2017-04-18,39.1999,39.22,38.99,39.19,5389,31.77892560959,31.7952204574022,31.6087619998498,31.7708997890258,6647.43244297256,0.0,1.0
2017-04-19,39.23,39.34,39.22,39.34,4320,31.803327346861,31.8925031309077,31.7952204574022,31.8925031309077,5328.80091921348,0.0,1.0
2017-04-20,39.44,39.59,39.44,39.45,23468,31.9735720254957,32.0951753673777,31.9735720254957,31.9816789149545,28948.2175861347,0.0,1.0
2017-04-21,39.317,39.3499,39.23,39.24,12105,31.8738572851525,31.9005289514719,31.803327346861,31.8114342363198,14931.7442423794,0.0,1.0
2017-04-24,41.1608,41.1608,40.83,40.83,7075,33.3686055635655,33.3686055635655,33.1004296602685,33.1004296602685,8727.14502394338,0.0,1.0
2017-04-25,41.36,41.36,41.04,41.1,8802,33.5300948015847,33.5300948015847,33.2706743389032,33.319315675656,10857.4318728975,0.0,1.0
2017-04-26,41.3195,41.32,41.23,41.23,3404,33.4972618992766,33.4976672437496,33.4247052386204,33.4247052386204,4198.89776134322,0.0,1.0
2017-04-27,40.99,41.0286,40.94,40.96,2274,33.2301398916092,33.2614324849202,33.1896054443153,33.2058192232329,2805.02159497488,0.0,1.0
2017-04-28,41.08,41.1999,41.08,41.14,1956,33.3031018967384,33.4003035013494,33.3031018967384,33.3517432334912,2412.76263842166,0.0,1.0
2017-05-01,41.3601,41.3601,41.22,41.23,4835,33.5301758704793,33.5301758704793,33.4165983491616,33.4247052386204,5964.06306583269,0.0,1.0
2017-05-02,41.56,41.6,41.4,41.6,5476,33.6922325907607,33.7246601485959,33.5625223594199,33.7246601485959,6754.74857259561,0.0,1.0
2017-05-03,41.4064,41.42,41.33,41.3431,8476,33.5677107686736,33.5787361383375,33.5057741332083,33.5163941583994,10455.3047664938,0.0,1.0
2017-05-04,42.1841,42.21,41.79,41.79,11422,34.1981835618842,34.2191804055825,33.878691048313,33.878691048313,14089.250948902,0.0,1.0
2017-05-05,42.89,42.95,42.41,42.41,14464,34.7704488887807,34.8190902255335,34.3813181947584,34.3813181947584,17841.6149295148,0.0,1.0
2017-05-08,42.2324,42.32,42.2206,42.2498,21602,34.2373398379702,34.3083561896293,34.2277737084088,34.2514458256285,26646.47163353,0.0,1.0
2017-05-09,42.1593,42.33,42.1,42.27,2634,34.1780784760264,34.3164630790881,34.1300046215357,34.2678217423353,3249.08833824266,0.0,1.0
2017-05-10,42.275,42.3,42.178,42.26,8906,34.2718751870647,34.2921424107117,34.1932383593143,34.2597148528765,10985.7178209526,0.0,1.0
2017-05-11,42.08,42.08,41.87,41.99,13595,34.1137908426181,34.1137908426181,33.9435461639834,34.040828837489,16769.6871520156,0.0,1.0
2017-05-12,42.4,42.4171,42.2,42.2,4589,34.3732113052996,34.3870740862742,34.2110735161237,34.2110735161237,5660.61745793303,0.0,1.0
2017-05-15,42.81,42.818,42.75,42.76,6943,34.7055937731103,34.7120792846774,34.6569524363575,34.6650593258163,8564.32055141186,0.0,1.0
2017-05-16,43.285,43.2887,43.15,43.21,8147,35.0906710224032,35.0936705715029,34.9812280147094,35.0298693514622,10049.4771038963,0.0,1.0
2017-05-17,42.56,43.0069,42.56,43.0069,12075,34.5029215366404,34.865218426554,34.5029215366404,34.865218426554,14894.7386804405,0.0,1.0
2017-05-18,42.56,42.56,42.16,42.16,27102,34.5029215366404,34.5029215366404,34.1786459582885,34.1786459582885,33430.8246556768,0.0,1.0
2017-05-19,42.99,43.2001,42.99,43.01,141396,34.8515177833687,35.021843530898,34.8515177833687,34.8677315622863,174414.614530812,0.0,1.0
2017-05-22,43.3,43.35,43.12,43.12,16402,35.1028313565914,35.1433658038854,34.956907346333,34.956907346333,20232.174230773,0.0,1.0
2017-05-23,43.14,43.36,43.115,43.27,9050,34.9731211252506,35.1514726933442,34.9528539016036,35.078510688215,11163.3445182597,0.0,1.0
2017-05-24,43.2369,43.25,43.06,43.12,5899,35.0516768841064,35.0622969092974,34.9082660095802,34.956907346333,7276.52699593526,0.0,1.0
2017-05-25,43.37,43.41,43.2101,43.41,57821,35.159579582803,35.1920071406381,35.0299504203568,35.1920071406381,71323.2865624635,0.0,1.0
2017-05-26,43.24,43.25,43.0301,43.13,8636,35.0541900198386,35.0622969092974,34.8840264100984,34.9650142357918,10652.6677635018,0.0,1.0
2017-05-30,43.3899,43.461,43.3192,43.461,50938,35.175712292826,35.233352276878,35.1183965843523,35.233352276878,62832.9771349297,0.0,1.0
2017-05-31,43.49,43.7,43.48,43.7,4287,35.2568622563085,35.4271069349433,35.2487553668497,35.4271069349433,5288.09480108061,0.0,1.0
2017-06-01,43.9,43.9,43.69,43.72,33361,35.5892447241192,35.5892447241192,35.4190000454845,35.4433207138608,41151.4183948799,0.0,1.0
2017-06-02,44.52,44.61,44.36,44.61,3893,36.0918718705646,36.1648338756938,35.9621616392239,36.1648338756938,4802.08842094863,0.0,1.0
2017-06-05,44.33,44.36,44.19,44.36,22763,35.9378409708475,35.9621616392239,35.8243445184243,35.9621616392239,28078.5868805686,0.0,1.0
2017-06-06,44.02,44.12,43.99,44.09,7029,35.6865273976248,35.7675962922127,35.6622067292484,35.7432756238363,8670.4031623036,0.0,1.0
2017-06-07,44.0,44.06,43.77,44.06,10287,35.6703136187072,35.71895495546,35.4838551611548,35.71895495546,12689.2071888771,0.0,1.0
2017-06-08,43.79,43.92,43.63,43.92,20973,35.5000689400724,35.6054585030368,35.3703587087317,35.6054585030368,25870.5883515427,0.0,1.0
2017-06-09,44.01,44.12,43.84,44.12,68274,35.678420508166,35.7675962922127,35.5406033873664,35.7675962922127,84217.2578607363,0.0,1.0
2017-06-12,43.74,43.8,43.59,43.8,4342,35.4595344927785,35.5081758295312,35.3379311508965,35.5081758295312,5355.93833130206,0.0,1.0
2017-06-13,44.03,44.07,43.88,43.88,7269,35.6946342870836,35.7270618449188,35.5730309452016,35.5730309452016,8966.44765781546,0.0,1.0
2017-06-14,44.15,44.345,43.92,44.3184,6798,35.7919169605891,35.9500013050357,35.6054585030368,35.9284369790753,8385.46033537345,0.0,1.0
2017-06-15,43.16,43.204,43.0206,43.1,7044,34.9893349041682,35.0250052177869,34.8763248651126,34.9406935674154,8688.9059432731,0.0,1.0
2017-06-16,43.59,43.68,43.39,43.39,4556,35.3379311508965,35.4108931560257,35.1757933617206,35.1757933617206,5619.91133980014,0.0,1.0
2017-06-19,43.97,44.0733,43.8921,44.0733,7971,35.6459929503308,35.7297371184402,35.5828402814467,35.7297371184402,9832.37780718765,0.0,1.0
2017-06-20,43.63,43.9547,43.53,43.9547,11696,35.3703587087317,35.6335894094588,35.2892898141437,35.6335894094588,14427.235081278,0.0,1.0
2017-06-21,43.59,43.63,43.53,43.54,11704,35.3379311508965,35.3703587087317,35.2892898141437,35.2973967036025,14437.1032311284,0.0,1.0
2017-06-22,42.99,43.16,42.95,43.16,6665,35.3202581318763,35.4599288432608,35.28739443508,35.4599288432608,8112.29490255084,0.5782,1.0
2017-06-23,43.1,43.14,42.81,42.8705,6573,35.4106332980663,35.4434969948626,35.1723714962927,35.2220778376972,8000.31723847961,0.0,1.0
2017-06-26,43.33,43.69,43.2801,43.55,31395,35.5995995546453,35.8953728258124,35.5586020928918,35.7803498870252,38212.3778643036,0.0,1.0
2017-06-27,43.22,43.36,43.19,43.36,63949,35.5092243884553,35.6242473272425,35.4845766158581,35.6242473272425,77835.4308662001,0.0,1.0
2017-06-28,43.77,43.77,43.43,43.5983,3190,35.9611002194051,35.9611002194051,35.6817587966362,35.8200328009068,3882.70378681728,0.0,1.0
2017-06-29,43.1,43.46,42.95,43.46,35118,35.4106332980663,35.7064065692334,35.28739443508,35.7064065692334,42743.8218136204,0.0,1.0
2017-06-30,43.35,43.38,43.1,43.3238,11817,35.6160314030435,35.6406791756407,35.4106332980663,35.5945056816418,14383.0440905391,0.0,1.0
2017-07-03,43.49,43.635,43.45,43.45,2140,35.7310543418307,35.8501852427174,35.6981906450343,35.6981906450343,2604.69783817836,0.0,1.0
2017-07-05,43.48,43.4894,43.22,43.43,13951,35.7228384176316,35.7305613863787,35.5092243884553,35.6817587966362,16980.4390375824,0.0,1.0
2017-07-06,43.375,43.47,43.18,43.18,6328,35.6365712135412,35.7146224934325,35.476360691659,35.476360691659,7702.11585046387,0.0,1.0
2017-07-07,43.58,43.58,43.4101,43.4101,2916,35.8049976596225,35.8049976596225,35.66540910748,35.66540910748,3549.20509164865,0.0,1.0
2017-07-10,43.63,43.6877,43.54,43.6,11265,35.8460772806179,35.8934831632466,35.7721339628261,35.8214295080206,13711.1781061118,0.0,1.0
2017-07-11,44.08,44.145,43.74,43.74,11418,36.2157938695768,36.2691973768709,35.9364524468079,35.9364524468079,13897.4018300563,0.0,1.0
2017-07-12,44.36,44.37,44.185,44.28,12011,36.4458397471513,36.4540556713504,36.3020610736673,36.3801123535586,14619.1709039067,0.0,1.0
2017-07-13,44.475,44.475,44.26,44.41,8775,36.5403228754408,36.5403228754408,36.3636805051604,36.4869193681467,10680.4782850538,0.0,1.0
2017-07-14,44.83,44.84,44.42,44.42,27778,36.8319881845084,36.8402041087075,36.4951352923458,36.4951352923458,33809.9516583731,0.0,1.0
2017-07-17,44.7296,44.77,44.6739,44.68,2368,36.7495003055495,36.7826926393139,36.7037376077606,36.7087493215221,2882.20770131139,0.0,1.0
2017-07-18,44.6171,44.77,44.6,44.71,11430,36.6570711583098,36.7826926393139,36.6430219279294,36.7333970941193,13912.0076123265,0.0,1.0
2017-07-19,44.66,44.67,44.5,44.58,6521,36.6923174731239,36.700533397323,36.5608626859385,36.6265900795312,7937.02551530893,0.0,1.0
2017-07-20,44.77,44.9,44.71,44.81,14647,36.7826926393139,36.889499653902,36.7333970941193,36.8155563361102,17827.5744092516,0.0,1.0
2017-07-21,44.36,44.4,44.055,44.25,5493,36.4458397471513,36.4787034439476,36.1952540590791,36.3554645809613,6685.7968341653,0.0,1.0
2017-07-24,44.0964,44.1172,44.0,44.0,6133,36.2292679852633,36.2463571075974,36.1500664759841,36.1500664759841,7464.77188857379,0.0,1.0
2017-07-25,44.23,44.458,44.23,44.458,5427,36.3390327325631,36.5263558043023,36.3390327325631,36.5263558043023,6605.46503167944,0.0,1.0
2017-07-26,44.9761,45.0418,44.62,44.62,6894,36.9520228370571,37.0060014590451,36.6594537763275,36.6594537763275,8391.02191420636,0.0,1.0
2017-07-27,44.92,45.05,44.77,45.05,8016,36.9059315023002,37.0127385168883,36.7826926393139,37.0127385168883,9756.66255646623,0.0,1.0
2017-07-28,44.7652,44.79,44.71,44.73,5827,36.7787489956983,36.799124487712,36.7333970941193,36.7498289425175,7092.32444068473,0.0,1.0
2017-07-31,45.0244,45.0323,44.7852,44.7852,1597,36.9917057509386,36.9981963310559,36.7951808440965,36.7951808440965,1943.78619045367,0.0,1.0
2017-08-01,45.488,45.59,45.44,45.44,3294,37.3725959968083,37.456398423639,37.3331595606527,37.3331595606527,4009.28723315866,0.0,1.0
2017-08-02,45.76,45.83,45.61,45.83,28603,37.5960691350235,37.6535806044171,37.4728302720372,37.6535806044171,34814.0991894466,0.0,1.0
2017-08-03,45.6475,45.74,45.55,45.6,3745,37.5036399877838,37.5796372866253,37.4235347268427,37.4646143478381,4558.22121681213,0.0,1.0
2017-08-04,45.7421,45.87,45.6724,45.87,8525,37.5813626307071,37.6864443012135,37.5240976390395,37.6864443012135,10376.1911544255,0.0,1.0
2017-08-07,45.7988,45.8912,45.7988,45.85,802,37.627946920916,37.7038620605155,37.627946920916,37.6700124528153,976.153115055629,0.0,1.0
2017-08-08,45.75,45.88,45.74,45.87,5868,37.5878532108244,37.6946602254125,37.5796372866253,37.6864443012135,7142.22753010778,0.0,1.0
2017-08-09,45.64,45.689,45.29,45.29,7740,37.4974780446345,37.53773607321,37.2099206976664,37.2099206976664,9420.72956425257,0.0,1.0
2017-08-10,44.9527,45.1687,44.9,45.15,9794,36.9327975744312,37.1102615371315,36.889499653902,37.0948977588792,11920.7526294948,0.0,1.0
2017-08-11,44.9677,45.09,44.7952,44.84,3505,36.9451214607298,37.0456022136847,36.8033967682956,36.8402041087075,4266.10557140896,0.0,1.0
2017-08-14,45.41,45.55,45.41,45.45,2163,37.3085117880554,37.4235347268427,37.3085117880554,37.3413754848518,2632.69225419617,0.0,1.0
2017-08-15,45.51,45.51,45.33,45.47,1814,37.3906710300463,37.3906710300463,37.2427843944627,37.35780733325,2207.90741983904,0.0,1.0
2017-08-16,45.81,45.94,45.6643,45.75,8896,37.6371487560189,37.7439557706071,37.5174427404382,37.5878532108244,10827.7532562779,0.0,1.0
2017-08-17,45.4001,45.8185,45.4001,45.81,4617,37.3003780230983,37.6441322915882,37.3003780230983,37.6371487560189,5619.5747284437,0.0,1.0
2017-08-18,45.6464,45.6916,45.5,45.5,7383,37.5027362361219,37.5398722135017,37.3824551058472,37.3824551058472,8986.20754171535,0.0,1.0
2017-08-21,45.62,45.6484,45.39,45.56,3254,37.4810461962363,37.5043794209617,37.2920799396573,37.4317506510418,3960.60129225813,0.0,1.0
2017-08-22,45.868,45.89,45.82,45.82,1609,37.6848011163736,37.7028761496116,37.645364680218,37.645364680218,1958.39197272383,0.0,1.0
2017-08-23,46.0,46.02,45.9001,45.9001,1264,37.7932513158016,37.8096831641998,37.7111742330527,37.7111742330527,1538.47573245675,0.0,1.0
2017-08-24,45.76,46.01,45.76,46.01,8824,37.5960691350235,37.8014672400007,37.5960691350235,37.8014672400007,10740.118562657,0.0,1.0
2017-08-25,46.29,46.34,45.99,45.99,7941,38.0315131175751,38.0725927385706,37.7850353916025,37.7850353916025,9665.37641727775,0.0,1.0
2017-08-28,46.38,46.3999,46.3201,46.3348,4493,38.1054564353669,38.1218061245231,38.0562430494144,38.068320457987,5468.64831165205,0.0,1.0
2017-08-29,45.911,46.01,45.81,45.81,13900,37.7201295904297,37.8014672400007,37.6371487560189,37.6371487560189,16918.3644629342,0.0,1.0
2017-08-30,45.9,45.99,45.9,45.99,2847,37.7110920738107,37.7850353916025,37.7110920738107,37.7850353916025,3465.22184359524,0.0,1.0
2017-08-31,46.35,46.35,46.23,46.23,2156,38.0808086627696,38.0808086627696,37.9822175723806,37.9822175723806,2624.17221453858,0.0,1.0
2017-09-01,46.5018,46.5793,46.49,46.5793,3683,38.2055263921118,38.2691998046547,38.1958316015569,38.2691998046547,4482.75800841631,0.0,1.0
2017-09-05,46.29,46.59,46.13,46.51,54094,38.0315131175751,38.2779908435477,37.9000583303897,38.212263449955,65840.432176832,0.0,1.0
2017-09-06,46.94,46.97,46.81,46.8273,8560,38.5655481905158,38.5901959631131,38.4587411759277,38.4729547247921,10418.7913527135,0.0,1.0
2017-09-07,47.64,47.64,47.45,47.46,3800,39.1406628844519,39.1406628844519,38.9845603246693,38.9927762488683,4625.16438555037,0.0,1.0
2017-09-08,47.7242,47.76,47.7089,47.7089,3454,39.2098409662082,39.239253974841,39.1972706021836,39.1972706021836,4204.03099676078,0.0,1.0
2017-09-11,48.21,48.2711,48.1826,48.26,3568,39.6089705637999,39.6591698606563,39.5864589314944,39.6500501847953,4342.78592832729,0.0,1.0
2017-09-12,48.42,48.43,48.3476,48.43,3668,39.7815049719807,39.7897208961798,39.7220216807793,39.7897208961798,4464.50078057862,0.0,1.0
2017-09-13,47.8908,48.04,47.8908,48.04,2917,39.346718263365,39.4692998524154,39.346718263365,39.4692998524154,3550.42224017116,0.0,1.0
2017-09-14,48.0193,48.0193,47.8574,47.88,4336,39.4522928893233,39.4522928893233,39.3192770765401,39.33784506523,5277.55599361747,0.0,1.0
2017-09-15,48.14,48.19,47.984,48.1173,2282,39.5514590944063,39.5925387154017,39.4232906769005,39.5328089464743,2777.53292837524,0.0,1.0
2017-09-18,48.26,48.3899,48.15,48.35,4923,39.6500501847953,39.7567750401415,39.5596750186054,39.7239935025871,5992.02217633275,0.0,1.0
2017-09-19,48.52,48.53,48.4035,48.4558,5806,39.8636642139716,39.8718801381707,39.7679486970522,39.8109179806135,7066.76432171195,0.0,1.0
2017-09-20,48.23,48.64,48.14,48.48,48843,39.6254024121981,39.9622553043606,39.5514590944063,39.8308005171752,59449.1852851148,0.0,1.0
2017-09-21,47.89,47.919,47.67,47.67,7759,39.7272798722667,39.7513369012142,39.5447782733547,39.5447782733547,9353.23312330266,0.464,1.0
2017-09-22,48.02,48.1,47.9256,47.9256,7008,39.8351217261693,39.9014859439555,39.7568119491816,39.7568119491816,8447.92598635198,0.0,1.0
2017-09-25,47.31,47.63,47.25,47.63,3275,39.2461392933168,39.5115961644616,39.1963661299771,39.5115961644616,3947.91061719502,0.0,1.0
2017-09-26,47.1447,47.23,46.99,47.23,3076,39.109014228316,39.1797750755306,38.9806824221719,39.1797750755306,3708.02230793646,0.0,1.0
2017-09-27,47.09,47.129,46.8201,46.84,5609,39.0636376944047,39.0959902505755,38.8397414146485,38.8562495138228,6761.47500819752,0.0,1.0
2017-09-28,47.34,47.38,47.16,47.16,3985,39.2710258749866,39.3042079838797,39.1217063849676,39.1217063849676,4803.79352962509,0.0,1.0
2017-09-29,47.78,47.78,47.49,47.49,3110,39.6360290728107,39.6360290728107,39.3954587833357,39.3954587833357,3749.00825022184,0.0,1.0
2017-10-02,47.61,47.81,47.61,47.81,6055,39.495005110015,39.6609156544805,39.495005110015,39.6609156544805,7299.1141334705,0.0,1.0
2017-10-03,47.81,47.85,47.75,47.78,18744,39.6609156544805,39.6940977633736,39.6111424911409,39.6360290728107,22595.3088881538,0.0,1.0
2017-10-04,47.89,48.0357,47.86,47.95,8458,39.7272798722667,39.8481457039099,39.7023932905969,39.7770530356064,10195.8558779345,0.0,1.0
2017-10-05,47.7401,47.88,47.74,47.84,11671,39.6029299191898,39.7189843450435,39.6028469639176,39.6858022361504,14069.0274239033,0.0,1.0
2017-10-06,47.59,47.62,47.45,47.45,2986,39.4784140555685,39.5033006372383,39.3622766744426,39.3622766744426,3599.53010776926,0.0,1.0
2017-10-09,47.54,47.65,47.52,47.65,2070,39.4369364194521,39.5281872189081,39.4203453650056,39.5281872189081,2495.3206038454,0.0,1.0
2017-10-10,48.03,48.06,47.84,47.84,4136,39.8434172533926,39.8683038350624,39.6858022361504,39.6858022361504,4985.81933212782,0.0,1.0
2017-10-11,48.49,48.49,48.3,48.43,4074,40.2250115056633,40.2250115056633,40.067396488421,40.1752383423236,4911.08026090153,0.0,1.0
2017-10-12,48.56,48.68,48.53,48.67,13808,40.2830801962262,40.3826265229055,40.2581936145564,40.3743309956822,16645.1144434287,0.0,1.0
2017-10-13,48.36,48.62,48.36,48.58,4933,40.1171696517607,40.3328533595659,40.1171696517607,40.2996712506728,5946.57803805284,0.0,1.0
2017-10-16,48.5241,48.55,48.4999,48.53,1434,40.2532992534946,40.2747846690029,40.2332240776143,40.2581936145564,1728.64238933059,0.0,1.0
2017-10-17,48.51,48.51,48.3666,48.4383,7183,40.2416025601098,40.2416025601098,40.1226446997281,40.1821236299189,8658.88304223263,0.0,1.0
2017-10-18,48.89,48.89,48.72,48.79,9842,40.5568325945943,40.5568325945943,40.4158086317986,40.4738773223615,11864.2248227278,0.0,1.0
2017-10-19,48.35,48.35,48.1,48.15,3168,40.1088741245374,40.1088741245374,39.9014859439555,39.9429635800719,3818.92544588514,0.0,1.0
2017-10-20,47.96,48.12,47.96,48.02,5728,39.7853485628297,39.9180769984021,39.7853485628297,39.8351217261693,6904.92580619636,0.0,1.0
2017-10-23,47.77,47.87,47.73,47.8,12940,39.6277335455874,39.7106888178202,39.5945514366943,39.6526201272573,15598.7674462607,0.0,1.0
2017-10-24,47.92,47.98,47.85,47.89,10972,39.7521664539366,39.8019396172762,39.6940977633736,39.7272798722667,13226.4046692714,0.0,1.0
2017-10-25,47.83,47.91,47.73,47.91,2822,39.6775067089271,39.7438709267133,39.5945514366943,39.7438709267133,3401.83320968682,0.0,1.0
2017-10-26,48.17,48.29,48.136,48.14,5214,39.9595546345185,40.0591009611978,39.9313498419593,39.9346680528486,6285.31479635262,0.0,1.0
2017-10-27,48.21,48.31,48.1001,48.31,2344,39.9927367434116,40.0756920156443,39.9015688992278,40.0756920156443,2825.61907990996,0.0,1.0
2017-10-30,48.66,48.66,48.48,48.48,2255,40.366035468459,40.366035468459,40.21671597844,40.21671597844,2718.33234863352,0.0,1.0
2017-10-31,48.86,48.88,48.7947,48.88,4934,40.5319460129245,40.548537067371,40.4777762201565,40.548537067371,5947.78350694358,0.0,1.0
2017-11-01,49.2,49.26,49.13,49.25,6900,40.8139939385158,40.8637671018555,40.7559252479529,40.8554715746322,8317.73534615135,0.0,1.0
2017-11-02,49.31,49.42,49.22,49.42,4973,40.9052447379719,40.9964955374279,40.8305849929624,40.9964955374279,5994.7967936827,0.0,1.0
2017-11-03,49.23,49.47,49.2125,49.47,3167,40.8388805201857,41.0379731735443,40.8243633475449,41.0379731735443,3817.71997699439,0.0,1.0
2017-11-06,49.38,49.38,49.2,49.2001,10404,40.9633134285348,40.9633134285348,40.8139939385158,40.8140768937881,12541.6983393273,0.0,1.0
2017-11-07,49.05,49.25,48.93,49.25,2268,40.6895610301667,40.8554715746322,40.5900147034874,40.8554715746322,2734.00344421323,0.0,1.0
2017-11-08,48.77,48.89,48.71,48.89,6985,40.457286267915,40.5568325945943,40.4075131045753,40.5568325945943,8420.2002018648,0.0,1.0
2017-11-09,48.332,48.44,48.23,48.44,7867,40.0939421755355,40.1835338695469,40.0093277978581,40.1835338695469,9483.42376350329,0.0,1.0
2017-11-10,48.47,48.53,48.3038,48.3807,22631,40.2084204512167,40.2581936145564,40.0705487887659,40.1343413931129,27280.9664664857,0.0,1.0
2017-11-13,48.35,48.35,47.95,47.95,34502,40.1088741245374,40.1088741245374,39.7770530356064,39.7770530356064,41591.0876685382,0.0,1.0
2017-11-14,48.859,48.859,48.6,48.66,2672,40.5311164602021,40.5311164602021,40.3162623051193,40.366035468459,3221.01287607484,0.0,1.0
2017-11-15,48.28,48.3748,48.0918,48.2,6858,40.0508054339745,40.1294470320511,39.8946836116324,39.9844412161883,8267.10565273999,0.0,1.0
2017-11-16,49.0247,49.0247,48.8,48.8,2840,40.6685733462918,40.6685733462918,40.4821728495848,40.4821728495848,3423.53164972027,0.0,1.0
2017-11-17,48.94,49.07,48.91,49.07,16895,40.5983102307107,40.7061520846133,40.5734236490408,40.7061520846133,20366.3969091633,0.0,1.0
2017-11-20,48.99,49.19,48.99,49.19,7368,40.6397878668271,40.8056984112926,40.6397878668271,40.8056984112926,8881.89478702073,0.0,1.0
2017-11-21,49.58,49.6068,49.51,49.51,9688,41.1292239730003,41.1514559859587,41.0711552824374,41.0711552824374,11678.5826135528,0.0,1.0
2017-11-22,49.28,49.7,49.104,49.7,5988,40.8803581563021,41.2287702996796,40.7343568771724,41.2287702996796,7218.34771779046,0.0,1.0
2017-11-24,50.3263,50.3263,50.2739,50.32,834,41.7483191696734,41.7483191696734,41.7048506070234,41.7430929875227,1005.36105488264,0.0,1.0
2017-11-27,50.32,50.36,50.32,50.36,1719,41.7430929875227,41.7762750964158,41.7430929875227,41.7762750964158,2072.20102319336,0.0,1.0
2017-11-28,50.27,50.37,50.125,50.19,7187,41.7016153514063,41.7845706236391,41.5813302066688,41.6352511336201,8663.70491779562,0.0,1.0
2017-11-29,50.11,50.48,50.03,50.48,13756,41.5688869158339,41.8758214230951,41.5025226980477,41.8758214230951,16582.4300611099,0.0,1.0
2017-11-30,50.57,50.65,50.35,50.35,14489,41.9504811681046,42.0168453858908,41.7679795691925,41.7679795691925,17466.0387580271,0.0,1.0
2017-12-01,50.29,50.32,49.95,50.24,6838,41.7182064058529,41.7430929875227,41.4361584802615,41.6767287697365,8242.99627492506,0.0,1.0
2017-12-04,50.33,50.52,50.2361,50.52,15601,41.751388514746,41.9090035319882,41.6734935141194,41.9090035319882,18806.5201645373,0.0,1.0
2017-12-05,50.0495,50.251,49.9508,50.07,2655,41.5186989761331,41.6858538496821,41.4368221224394,41.5357048069408,3200.51990493215,0.0,1.0
2017-12-06,49.6015,49.65,49.39,49.39,5047,41.1470593565304,41.1872926635632,40.9716089557581,40.9716089557581,6084.00149159794,0.0,1.0
2017-12-07,49.805,49.9,49.74,49.74,1426,41.315873335524,41.3946808441451,41.2619524085727,41.2619524085727,1718.99863820461,0.0,1.0
2017-12-08,49.95,49.99,49.87,49.96,6773,41.4361584802615,41.4693405891546,41.3697942624753,41.4444540074848,8164.64079702653,0.0,1.0
2017-12-11,49.96,50.03,49.94,49.97,74236,41.4444540074848,41.5025226980477,41.4278629530382,41.4527495347081,89489.1885734625,0.0,1.0
2017-12-12,49.88,49.9,49.71,49.73,110759,41.3780897896986,41.3946808441451,41.2370658269029,41.2536568813494,133516.528870199,0.0,1.0
2017-12-13,49.9,49.98,49.67,49.89,9098,41.3946808441451,41.4610450619313,41.2038837180098,41.3863853169219,10967.3559680123,0.0,1.0
2017-12-14,49.62,50.05,49.59,50.05,24689,41.1624060818934,41.5191137524943,41.1375195002236,41.5191137524943,29761.8214436421,0.0,1.0
2017-12-15,49.68,49.72,49.6,49.72,9025,41.2121792452331,41.2453613541262,41.1458150274469,41.2453613541262,10879.3567389878,0.0,1.0
2017-12-18,50.52,50.73,50.52,50.62,3686,41.9090035319882,42.083209603677,41.9090035319882,41.991958804221,4443.35833129187,0.0,1.0
2017-12-19,50.89,50.9,50.68,50.9,5512,42.2159380392494,42.2242335664727,42.0417319675606,42.2242335664727,6644.54452579511,0.0,1.0
2017-12-20,50.65,50.85,50.65,50.85,16159,42.0168453858908,42.1827559303563,42.0168453858908,42.1827559303563,19479.1718055739,0.0,1.0
2017-12-21,50.76,50.85,50.68,50.69,8569,42.1080961853468,42.1827559303563,42.0417319675606,42.0500274947839,10329.6629248074,0.0,1.0
2017-12-22,50.76,50.77,50.69,50.73,2691,42.1080961853468,42.1163917125701,42.0500274947839,42.083209603677,3243.91678499903,0.0,1.0
2017-12-26,50.79,50.85,50.75,50.85,6439,42.1329827670167,42.1827559303563,42.0998006581236,42.1827559303563,7762.01418751717,0.0,1.0
2017-12-27,50.99,51.05,50.94,50.94,5370,42.2988933114822,42.3486664748218,42.2574156753658,42.2574156753658,6473.36794330909,0.0,1.0
2017-12-28,51.27,51.3,51.21,51.21,3438,42.5311680737339,42.5560546554037,42.4813949103942,42.4813949103942,4144.40204638671,0.0,1.0
2017-12-29,51.2,51.37,51.09,51.32,8137,42.473099383171,42.6141233459666,42.3818485837149,42.5726457098503,9808.90036400485,0.0,1.0
2018-01-02,51.58,51.58,51.08,51.08,12790,42.7883294176554,42.7883294176554,42.3735530564917,42.3735530564917,15417.9471126487,0.0,1.0
2018-01-03,52.21,52.23,51.94,52.04,14530,43.3109476327218,43.3275386871683,43.0869683976933,43.1699236699261,17515.4629825477,0.0,1.0
2018-01-04,52.85,53.04,52.79,52.88,15628,43.8418613750114,43.9994763922537,43.7920882116718,43.8667479566813,18839.0678245874,0.0,1.0
2018-01-05,53.42,53.45,53.18,53.18,14509,44.3147064267381,44.339593008408,44.1156137733795,44.1156137733795,17490.148135842,0.0,1.0
2018-01-08,53.29,53.42,53.27,53.42,9949,44.2068645728356,44.3147064267381,44.190273518389,44.3147064267381,11993.2099940376,0.0,1.0
2018-01-09,53.42,53.49,53.21,53.41,13896,44.3147064267381,44.3727751173011,44.1405003550494,44.3064108995149,16751.1957058144,0.0,1.0
2018-01-10,52.93,53.1,52.85,53.08,15190,43.9082255927976,44.0492495555933,43.8418613750114,44.0326585011468,18311.0724504404,0.0,1.0
2018-01-11,53.48,53.48,53.32,53.32,9460,44.3644795900778,44.3644795900778,44.2317511545054,44.2317511545054,11403.7357064626,0.0,1.0
2018-01-12,54.13,54.2,53.83,54.04,14908,44.9036888595907,44.9617575501536,44.6548230428924,44.8290291145812,17971.1302232499,0.0,1.0
2018-01-16,54.14,54.45,54.14,54.32,16979,44.911984386814,45.1691457307355,44.911984386814,45.0613038768329,20467.656295986,0.0,1.0
2018-01-17,54.42,54.54,54.04,54.26,11346,45.1442591490657,45.243805475745,44.8290291145812,45.0115307134933,13677.2500344106,0.0,1.0
2018-01-18,54.59,54.71,54.4,54.56,10881,45.2852831118614,45.3848294385407,45.1276680946191,45.2603965301916,13116.7070002134,0.0,1.0
2018-01-19,55.02,55.07,54.87,54.98,12398,45.6419907824622,45.6834684185786,45.5175578741131,45.6088086735691,14945.403307476,0.0,1.0
2018-01-22,55.19,55.19,54.87,54.94,14415,45.7830147452579,45.7830147452579,45.5175578741131,45.575626564676,17376.8340601118,0.0,1.0
2018-01-23,55.25,55.27,55.03,55.13,17047,45.8327879085976,45.8493789630441,45.6502863096855,45.7332415819183,20549.6281805568,0.0,1.0
2018-01-24,55.09,55.51,54.88,55.39,28463,45.7000594730252,46.0484716164027,45.5258534013364,45.9489252897234,34311.2610373197,0.0,1.0
2018-01-25,54.45,55.35,54.41,55.35,19916,45.1691457307355,45.9157431808303,45.1359636218424,45.9157431808303,24008.1184281087,0.0,1.0
2018-01-26,54.89,55.01,54.73,54.73,13937,45.5341489285596,45.633695255239,45.4014204929872,45.4014204929872,16800.619930335,0.0,1.0
2018-01-29,54.33,54.56,54.22,54.56,9620,45.0695994040562,45.2603965301916,44.9783486046002,45.2603965301916,11596.610728982,0.0,1.0
2018-01-30,53.96,54.23,53.92,54.11,26767,44.762664896795,44.9866441318235,44.7294827879019,44.8870978051442,32266.7857986135,0.0,1.0
2018-01-31,54.07,54.46,54.07,54.44,3201,44.8539156962511,45.1774412579588,44.8539156962511,45.1608502035122,3858.70591927977,0.0,1.0
2018-02-01,53.78,53.96,53.5,53.64,7325,44.6133454067761,44.762664896795,44.3810706445243,44.4972080256502,8830.05962471863,0.0,1.0
2018-02-02,52.35,52.99,52.35,52.98,26445,43.4270850138477,43.9579987561373,43.4270850138477,43.949703228914,31878.6248157931,0.0,1.0
2018-02-05,50.05,52.02,49.98,51.66,38395,41.5191137524943,43.1533326154796,41.4610450619313,42.8546936354416,46283.9780602146,0.0,1.0
2018-02-06,51.7,51.71,50.03,50.24,34949,42.8878757443347,42.896171271558,41.5025226980477,41.6767287697365,42129.932262702,0.0,1.0
2018-02-07,51.12,51.56,50.97,51.19,17466,42.4067351653848,42.7717383632089,42.2823022570356,42.4648038559477,21054.7196457796,0.0,1.0
2018-02-08,49.22,50.73,49.22,50.73,24502,40.8305849929624,42.083209603677,40.8305849929624,42.083209603677,29536.3987610725,0.0,1.0
2018-02-09,49.67,49.74,48.67,49.64,14630,41.2038837180098,41.2619524085727,40.3743309956822,41.17899713634,17636.0098716223,0.0,1.0
2018-02-12,50.44,51.18,49.97,49.97,64057,41.842639314202,42.4565083287244,41.4527495347081,41.4527495347081,77218.7207345532,0.0,1.0
2018-02-13,50.34,50.34,50.15,50.22,6306,41.7596840419693,41.7596840419693,41.602069024727,41.6601377152899,7601.68682504787,0.0,1.0
2018-02-14,51.5,51.59,51.03,51.03,11609,42.7219651998692,42.7966249448787,42.3320754203753,42.3320754203753,13994.288352677,0.0,1.0
2018-02-15,51.72,52.23,51.42,52.23,15013,42.9044667987813,43.3275386871683,42.655600982083,43.3275386871683,18097.7044567783,0.0,1.0
2018-02-16,52.09,52.37,51.92,51.96,5331,43.2114013060425,43.4436760682942,43.0703773432468,43.1035594521399,6426.35465656997,0.0,1.0
2018-02-20,51.31,51.68,51.27,51.44,14766,42.564350182627,42.8712846898882,42.5311680737339,42.6721920365296,17799.9536407639,0.0,1.0
2018-02-21,51.04,51.53,51.04,51.21,8547,42.3403709475986,42.7468517815391,42.3403709475986,42.4813949103942,10303.1426092109,0.0,1.0
2018-02-22,51.0471,51.21,51.0471,51.21,1137,42.3462607719271,42.4813949103942,42.3462607719271,42.4813949103942,1370.61812877885,0.0,1.0
2018-02-23,51.04,51.24,50.88,50.9,66482,42.3403709475986,42.5062814920641,42.2076425120261,42.2242335664727,80141.9827946135,0.0,1.0
2018-02-26,51.38,51.54,51.11,51.38,73976,42.6224188731899,42.7551473087623,42.3984396381615,42.6224188731899,89175.7666618684,0.0,1.0
2018-02-27,50.37,51.05,50.37,51.05,23763,41.7845706236391,42.3486664748218,41.7845706236391,42.3486664748218,28645.5572508108,0.0,1.0
2018-02-28,50.13,50.58,50.13,50.58,77355,41.5854779702805,41.9587766953279,41.5854779702805,41.9587766953279,93249.046043701,0.0,1.0
2018-03-01,49.24,49.58,48.68,49.58,11683,40.847176047409,41.1292239730003,40.3826265229055,41.1292239730003,14083.4930505922,0.0,1.0
2018-03-02,49.0,49.05,48.63,48.78,83174,40.6480833940503,40.6895610301667,40.3411488867891,40.4655817951383,100263.669518955,0.0,1.0
2018-03-05,49.61,49.64,48.9,48.9,14935,41.1541105546701,41.17899713634,40.5651281218176,40.5651281218176,18003.6778833001,0.0,1.0
2018-03-06,50.25,50.28,50.0,50.07,20588,41.6850242969598,41.7099108786296,41.4776361163779,41.5357048069408,24818.1935226904,0.0,1.0
2018-03-07,50.43,50.43,50.11,50.23,5566,41.8343437869787,41.8343437869787,41.5688869158339,41.6684332425132,6709.63984589542,0.0,1.0
2018-03-08,50.34,50.66,50.33,50.66,9548,41.7596840419693,42.0251409131141,41.751388514746,42.0251409131141,11509.8169688483,0.0,1.0
2018-03-09,50.29,50.31,50.17,50.2,23670,41.7182064058529,41.7347974602994,41.6186600791736,41.6435466608434,28533.4486439713,0.0,1.0
2018-03-12,50.66,50.71,50.53,50.54,5221,42.0251409131141,42.0666185492305,41.9172990592115,41.9255945864348,6293.75307858785,0.0,1.0
2018-03-13,50.19,50.91,50.07,50.76,11488,41.6352511336201,42.232529093696,41.5357048069408,42.1080961853468,13848.4266168966,0.0,1.0
2018-03-14,50.15,50.51,49.98,50.51,9866,41.602069024727,41.9007080047649,41.4610450619313,41.9007080047649,11893.1560761057,0.0,1.0
2018-03-15,50.3,50.47,50.17,50.17,5297,41.7265019330762,41.8675258958718,41.6186600791736,41.6186600791736,6385.36871428458,0.0,1.0
2018-03-16,50.08,50.28,49.97,49.97,9212,41.5440003341641,41.7099108786296,41.4527495347081,41.4527495347081,11104.7794215574,0.0,1.0
2018-03-19,50.09,50.13,49.95,50.13,14342,41.5522958613874,41.5854779702805,41.4361584802615,41.5854779702805,17288.8348310873,0.0,1.0
2018-03-20,50.5,50.5,50.29,50.3,13017,41.8924124775417,41.8924124775417,41.7182064058529,41.7265019330762,15691.5885508481,0.0,1.0
2018-03-21,50.33,50.53,50.15,50.26,10326,41.751388514746,41.9172990592115,41.602069024727,41.6933198241831,12447.6717658491,0.0,1.0
2018-03-22,49.17,49.68,49.17,49.44,11479,40.790517596474,41.2136041121177,40.790517596474,41.0145045753442,13837.0989940267,0.0017,1.0
2018-03-23,49.14,49.45,49.1,49.3,29659,40.7656301543773,41.0228003893764,40.7324468982484,40.898363178893,35751.7657517065,0.0,1.0
2018-03-26,50.02,50.02,49.34,49.67,23206,41.4956617892135,41.4956617892135,40.9315464350219,41.2053082980855,27973.1439372232,0.0,1.0
2018-03-27,49.49,50.13,49.3,49.75,6450,41.0559836455053,41.586915743568,40.898363178893,41.2716748103433,7775.00553284019,0.0,1.0
2018-03-28,49.09,49.35,48.86,49.1,8927,40.7241510842161,40.9398422490541,40.5333473614749,40.7324468982484,10760.8487428937,0.0,1.0
2018-03-29,49.98,50.01,49.79,49.82,3561,41.4624785330846,41.4873659751813,41.3048580664722,41.3297455085689,4292.52631045642,0.0,1.0
2018-04-02,49.1,49.64,48.83,49.64,9456,40.7324468982484,41.1804208559888,40.5084599193782,41.1804208559888,11398.519739308,0.0,1.0
2018-04-03,49.41,49.44,49.14,49.28,3747,40.9896171332475,41.0145045753442,40.7656301543773,40.8817715508285,4516.73577233367,0.0,1.0
2018-04-04,49.38,49.38,48.58,48.58,10243,40.9647296911508,40.9647296911508,40.3010645685724,40.3010645685724,12347.190957036,0.0,1.0
2018-04-05,49.81,50.01,49.81,49.99,4364,41.3214496945367,41.4873659751813,41.3214496945367,41.4707743471168,5260.48436361466,0.0,1.0
2018-04-06,49.66,50.06,49.66,50.06,2348,41.1970124840532,41.5288450453424,41.1970124840532,41.5288450453424,2830.34309939671,0.0,1.0
2018-04-09,50.08,50.25,50.04,50.11,6726,41.5454366734069,41.6864655119548,41.512253417278,41.5703241155036,8107.70344401288,0.0,1.0
2018-04-10,50.88,50.98,50.84,50.89,6873,42.2091017959853,42.2920599363076,42.1759185398564,42.2173976100175,8284.90124452877,0.0,1.0
2018-04-11,50.64,50.93,50.63,50.76,2967,42.0100022592118,42.2505808661464,42.0017064451795,42.1095520275985,3576.50254510648,0.0,1.0
2018-04-12,51.27,51.32,51.09,51.13,3843,42.5326385432422,42.5741176134034,42.3833138906621,42.416497146791,4632.45678491548,0.0,1.0
2018-04-13,51.15,51.39,51.13,51.27,2197,42.4330887748555,42.632188311629,42.416497146791,42.5326385432422,2648.32359002324,0.0,1.0
2018-04-16,51.06,51.18,51.06,51.18,1886,42.3584264485654,42.4579762169522,42.3584264485654,42.4579762169522,2273.43572634676,0.0,1.0
2018-04-17,51.74,51.74,51.37,51.4,6815,42.922541802757,42.922541802757,42.6155966835645,42.6404841256612,8214.98646609394,0.0,1.0
2018-04-18,51.89,52.0,51.61,51.61,7797,43.0469790132405,43.138232967595,42.814696220338,42.814696220338,9398.71599062866,0.0,1.0
2018-04-19,51.98,52.01,51.77,52.01,3806,43.1216413395306,43.1465287816272,42.9474292448537,43.1465287816272,4587.8559779829,0.0,1.0
2018-04-20,51.47,51.5,51.39,51.43,11620,42.6985548238868,42.7234422659835,42.632188311629,42.6653715677579,14007.0642312563,0.0,1.0
2018-04-23,51.31,51.31,51.07,51.29,1803,42.5658217993712,42.5658217993712,42.3667222625976,42.5492301713067,2173.38526755207,0.0,1.0
2018-04-24,50.86,51.26,50.74,51.26,12862,42.1925101679208,42.52434272921,42.0929603995341,42.52434272921,15504.2048315334,0.0,1.0
2018-04-25,50.41,50.56,50.12,50.33,8480,41.8191985364705,41.9436357469539,41.5786199295358,41.7528320242126,10222.0227780596,0.0,1.0
2018-04-26,50.62,50.64,50.48,50.5,1337,41.9934106311473,42.0100022592118,41.8772692346961,41.8938608627605,1611.65618564455,0.0,1.0
2018-04-27,50.86,50.86,50.75,50.75,1074,42.1925101679208,42.1925101679208,42.1012562135663,42.1012562135663,1294.62882825897,0.0,1.0
2018-04-30,50.77,50.83,50.76,50.77,1981,42.1178478416307,42.1676227258241,42.1095520275985,42.1178478416307,2387.95131171417,0.0,1.0
2018-05-01,50.3,50.59,50.13,50.59,6855,41.7279445821159,41.9685231890506,41.586915743568,41.9685231890506,8263.20355466969,0.0,1.0
2018-05-02,51.33,51.5,51.31,51.45,3360,42.5824134274356,42.7234422659835,42.5658217993712,42.6819631958224,4050.23544036326,0.0,1.0
2018-05-03,51.34,51.39,51.17,51.38,3824,42.5907092414678,42.632188311629,42.4496804029199,42.6238924975968,4609.553667842,0.0,1.0
2018-05-04,51.41,51.41,51.12,51.12,2062,42.6487799396935,42.6487799396935,42.4082013327588,42.4082013327588,2485.59091608007,0.0,1.0
2018-05-07,51.68,51.87,51.68,51.81,2671,42.8727669185637,43.030387385176,42.8727669185637,42.9806125009827,3219.69608964591,0.0,1.0
2018-05-08,51.71,51.71,51.3,51.35,3665,42.8976543606604,42.8976543606604,42.5575259853389,42.5990050555001,4417.89074075337,0.0,1.0
2018-05-09,51.65,51.72,51.51,51.53,5689,42.847879476467,42.9059501746926,42.7317380800158,42.7483297080802,6857.67542268648,0.0,1.0
2018-05-10,52.07,52.18,51.81,51.81,2791,43.1963036658206,43.2875576201751,42.9806125009827,42.9806125009827,3364.34735537317,0.0,1.0
2018-05-11,52.06,52.19,52.0,52.19,5911,43.1880078517884,43.2958534342074,43.138232967595,43.2958534342074,7125.28026428191,0.0,1.0
2018-05-14,52.01,52.46,52.0,52.46,2303,43.1465287816272,43.5198404130776,43.138232967595,43.5198404130776,2776.09887474899,0.0,1.0
2018-05-15,51.75,51.75,51.54,51.54,1338,42.9308376167893,42.9308376167893,42.7566255221124,42.7566255221124,1612.86161285894,0.0,1.0
2018-05-16,51.48,51.52,51.31,51.42,3620,42.7068506379191,42.740033894048,42.5658217993712,42.6570757537257,4363.64651610565,0.0,1.0
2018-05-17,51.57,51.68,51.55,51.68,909,42.7815129642091,42.8727669185637,42.7649213361447,42.8727669185637,1095.73333788399,0.0,1.0
2018-05-18,51.38,51.53,51.24,51.36,5814,42.6238924975968,42.7483297080802,42.5077511011456,42.6073008695323,7008.3538244857,0.0,1.0
2018-05-21,51.6,51.86,51.58,51.86,4248,42.8064004063058,43.0220915711438,42.7898087782414,43.0220915711438,5120.65480674498,0.0,1.0
2018-05-22,51.74,51.85,51.74,51.85,1399,42.922541802757,43.0137957571116,42.922541802757,43.0137957571116,1686.39267293697,0.0,1.0
2018-05-23,50.78,50.78,50.56,50.6,14276,42.126143655663,42.126143655663,41.9436357469539,41.9768190030828,17208.6789126863,0.0,1.0
2018-05-24,50.31,50.54,50.21,50.54,6458,41.7362403961482,41.9270441188895,41.6532822558259,41.9270441188895,7784.64895055533,0.0,1.0
2018-05-25,50.4,50.4,50.16,50.16,1240,41.8109027224382,41.8109027224382,41.6118031856647,41.6118031856647,1494.72974584835,0.0,1.0
2018-05-29,48.79,49.34,48.68,49.34,6388,40.4752766632492,40.9315464350219,40.3840227088947,40.9315464350219,7700.26904554777,0.0,1.0
2018-05-30,50.04,50.04,49.5515,49.64,3813,41.512253417278,41.512253417278,41.1070029018035,41.1804208559888,4596.29396848366,0.0,1.0
2018-05-31,49.63,49.95,49.41,49.82,6799,41.1721250419566,41.4375910909879,40.9896171332475,41.3297455085689,8195.69963066362,0.0,1.0
2018-06-01,49.8,49.96,49.67,49.96,5310,41.3131538805045,41.4458869050201,41.2053082980855,41.4458869050201,6400.81850843121,0.0,1.0
2018-06-04,50.3,50.46,50.07,50.24,6349,41.7279445821159,41.8606776066316,41.5371408593747,41.6781696979226,7653.25738418641,0.0,1.0
2018-06-05,50.29,50.54,50.26,50.42,3424,41.7196487680837,41.9270441188895,41.694761325987,41.8274943505027,4127.38278208446,0.0,1.0
2018-06-06,51.11,51.11,50.61,50.64,4641,42.3999055187266,42.3999055187266,41.9851148171151,42.0100022592118,5594.38770200174,0.0,1.0
2018-06-07,50.15,50.83,50.15,50.83,3010,41.6035073716325,42.1676227258241,41.6035073716325,42.1676227258241,3628.33591532542,0.0,1.0
2018-06-08,50.3,50.31,50.1,50.1,1214,41.7279445821159,41.7362403961482,41.5620283014714,41.5620283014714,1463.38863827411,0.0,1.0
2018-06-11,50.44,50.52,50.3,50.3,4674,41.8440859785672,41.910452490825,41.7279445821159,41.7279445821159,5634.16680007674,0.0,1.0
2018-06-12,50.26,50.61,50.22,50.61,3217,41.694761325987,41.9851148171151,41.6615780698581,41.9851148171151,3877.85934870494,0.0,1.0
2018-06-13,50.65,50.81,50.65,50.81,1630,42.018298073244,42.1510310977597,42.018298073244,42.1510310977597,1964.84635946194,0.0,1.0
2018-06-14,50.66,50.78,50.59,50.59,3265,42.0265938872762,42.126143655663,41.9685231890506,41.9685231890506,3935.71985499585,0.0,1.0
2018-06-15,50.0,50.21,49.94,50.21,4147,41.4790701611491,41.6532822558259,41.4292952769557,41.6532822558259,4998.90665809119,0.0,1.0
2018-06-18,49.61,49.61,49.33,49.33,7137,41.1555334138921,41.1555334138921,40.9232506209897,40.9232506209897,8603.13402912874,0.0,1.0
2018-06-19,48.75,48.75,48.38,48.6,4170,40.4420934071203,40.4420934071203,40.1351482879278,40.3176561966369,5026.63148402226,0.0,1.0
2018-06-20,48.81,49.0,48.73,48.78,43426,40.4918682913137,40.6494887579261,40.4255017790559,40.466980849217,52346.8822122663,0.0,1.0
2018-06-21,47.34,47.55,47.26,47.55,74513,39.8394025176788,40.0161299052731,39.7720777985953,40.0161299052731,88541.6245495823,0.6835,1.0
2018-06-22,47.72,47.78,47.37,47.66,24227,40.1591949333256,40.2096884726382,39.8646492873352,40.108701394013,28788.2374614192,0.0,1.0
2018-06-25,46.79,47.0,46.68,47.0,13027,39.3765450739796,39.5532724615738,39.2839735852397,39.5532724615738,15479.6041362904,0.0,1.0
2018-06-26,46.57,46.75,46.52,46.65,20161,39.1914020964999,39.3428827144378,39.1493241470727,39.2587268155834,23956.7282560644,0.0,1.0
2018-06-27,46.03,46.8,46.03,46.7,10852,38.736960242686,39.384960663865,38.736960242686,39.3008047650106,12895.1150753837,0.0,1.0
2018-06-28,45.57,45.57,45.17,45.32,7042,38.3498431079557,38.3498431079557,38.0132195125381,38.1394533608197,8367.80320317473,0.0,1.0
2018-06-29,46.07,46.35,46.05,46.05,15170,38.7706226022278,39.0062591190202,38.7537914224569,38.7537914224569,18026.0685305539,0.0,1.0
2018-07-02,45.95,45.95,45.73,45.73,4776,38.6696355236025,38.6696355236025,38.4844925461228,38.4844925461228,5675.18149650134,0.0,1.0
2018-07-03,46.23,46.42,46.23,46.32,3724,38.9052720403949,39.0651682482182,38.9052720403949,38.9810123493638,4425.12058060531,0.0,1.0
2018-07-05,46.9,46.9849,46.82,46.91,4800,39.4691165627194,39.5405649208468,39.4017918436359,39.4775321526049,5703.69999648377,0.0,1.0
2018-07-06,47.21,47.24,47.06,47.08,52883,39.7299998491681,39.7552466188244,39.6037660008865,39.6205971806574,62839.3264404273,0.0,1.0
2018-07-09,47.32,47.38,47.25,47.38,8868,39.822571337908,39.8730648772206,39.7636622087099,39.8730648772206,10537.5857435037,0.0,1.0
2018-07-10,47.63,47.63,47.43,47.55,27704,40.0834546243566,40.0834546243566,39.9151428266478,40.0161299052731,32919.8551463722,0.0,1.0
2018-07-11,46.67,47.08,46.67,47.05,7528,39.2755579953543,39.6205971806574,39.2755579953543,39.595350411001,8945.3028278187,0.0,1.0
2018-07-12,47.16,47.17,46.88,46.88,7605,39.6879218997409,39.6963374896263,39.4522853829485,39.4522853829485,9036.79968192896,0.0,1.0
2018-07-13,47.16,47.16,46.95,46.95,7010,39.6879218997409,39.6879218997409,39.5111945121466,39.5111945121466,8329.77853653149,0.0,1.0
2018-07-16,47.47,47.47,47.38,47.45,4461,39.9488051861896,39.9488051861896,39.8730648772206,39.9319740064187,5300.87618423209,0.0,1.0
2018-07-17,47.8,47.9,47.61,47.61,27412,40.2265196524091,40.3106755512635,40.0666234445857,40.0666234445857,32572.8800632527,0.0,1.0
2018-07-18,47.94,48.07,47.9,48.02,3787,40.3443379108053,40.453740579316,40.3106755512635,40.4116626298888,4499.98164305917,0.0,1.0
2018-07-19,47.93,48.0,47.71,47.71,24582,40.3359223209199,40.394831450118,40.1507793434402,40.1507793434402,29210.0736069924,0.0,1.0
2018-07-20,48.04,48.04,47.86,47.86,3188,40.4284938096597,40.4284938096597,40.2770131917218,40.2770131917218,3788.2074143313,0.0,1.0
2018-07-23,48.08,48.08,47.87,47.87,5677,40.4621561692015,40.4621561692015,40.2854287816072,40.2854287816072,6745.81351667465,0.0,1.0
2018-07-24,48.36,48.72,48.3,48.72,23539,40.6977926859938,41.0007539218697,40.6472991466812,41.0007539218697,27970.7071285899,0.0,1.0
2018-07-25,48.95,48.95,48.1,48.23,7642,41.1943124892349,41.1943124892349,40.4789873489724,40.5883900174831,9080.76570273519,0.0,1.0
2018-07-26,48.76,48.78,48.76,48.77,3260,41.0344162814115,41.0512474611824,41.0344162814115,41.0428318712969,3873.76291427855,0.0,1.0
2018-07-27,48.77,49.09,48.72,49.09,8636,41.0428318712969,41.3121307476311,41.0007539218697,41.3121307476311,10261.9069103404,0.0,1.0
2018-07-30,48.88,48.95,48.82,48.95,1433,41.1354033600368,41.1943124892349,41.0849098207241,41.1943124892349,1702.79210311692,0.0,1.0
2018-07-31,48.72,48.94,48.72,48.94,2551,41.0007539218697,41.1858968993494,41.0007539218697,41.1858968993494,3031.2788939646,0.0,1.0
2018-08-01,48.36,48.54,48.32,48.41,12590,40.6977926859938,40.8492733039318,40.6641303264521,40.739870635421,14960.3297824439,0.0,1.0
2018-08-02,47.93,47.93,47.71,47.72,9103,40.3359223209199,40.3359223209199,40.1507793434402,40.1591949333256,10816.8293891649,0.0,1.0
2018-08-03,47.91,48.0,47.76,47.76,10627,40.319091141149,40.394831450118,40.1928572928674,40.1928572928674,12627.7541380485,0.0,1.0
2018-08-06,47.96,48.04,47.87,47.87,3440,40.3611690905762,40.4284938096597,40.2854287816072,40.2854287816072,4087.6516641467,0.0,1.0
2018-08-07,47.97,48.28,47.97,48.28,7612,40.3695846804616,40.6304679669103,40.3695846804616,40.6304679669103,9045.11757775718,0.0,1.0
2018-08-08,48.08,48.08,47.9,47.9,1040,40.4621561692015,40.4621561692015,40.3106755512635,40.3106755512635,1235.80166590481,0.0,1.0
2018-08-09,47.94,48.18,47.93,48.14,19734,40.3443379108053,40.5463120680559,40.3359223209199,40.5126497085141,23449.3366105439,0.0,1.0
2018-08-10,46.9,47.11,46.79,46.97,4942,39.4691165627194,39.6458439503137,39.3765450739796,39.5280256919175,5872.43445471308,0.0,1.0
2018-08-13,46.88,46.99,46.82,46.99,5790,39.4522853829485,39.5448568716884,39.4017918436359,39.5448568716884,6880.08812075855,0.0,1.0
2018-08-14,46.9399,46.94,46.6601,46.74,15884,39.5026947663623,39.5027789222612,39.2672265613677,39.3344671245524,18874.4939050309,0.0,1.0
2018-08-15,46.04,46.1,45.69,45.9,9016,38.7453758325715,38.7958693718841,38.450830186581,38.6275575741753,10713.4498267287,0.0,1.0
2018-08-16,46.37,46.65,46.35,46.51,23934,39.023090298791,39.2587268155834,39.0062591190202,39.1409085571872,28440.0741074672,0.0,1.0
2018-08-17,47.11,47.11,46.73,46.76,20391,39.6458439503137,39.6458439503137,39.3260515346669,39.3512983043232,24230.0305475626,0.0,1.0
2018-08-20,47.39,47.39,47.27,47.27,1436,39.881480467106,39.881480467106,39.7804933884807,39.7804933884807,1706.35691561473,0.0,1.0
2018-08-21,48.08,48.16,47.96,47.96,21101,40.4621561692015,40.529480888285,40.3611690905762,40.3611690905762,25073.7028387091,0.0,1.0
2018-08-22,48.12,48.12,47.98,48.09,3500,40.4958185287432,40.4958185287432,40.3780002703471,40.4705717590869,4158.94791410275,0.0,1.0
2018-08-23,47.98,48.16,47.98,48.11,2474,40.3780002703471,40.529480888285,40.3780002703471,40.4874029388578,2939.78203985434,0.0,1.0
2018-08-24,48.57,48.57,48.36,48.44,12796,40.8745200735881,40.8745200735881,40.6977926859938,40.7651174050774,15205.1135739596,0.0,1.0
2018-08-27,49.47,49.47,49.09,49.09,4525,41.6319231632778,41.6319231632778,41.3121307476311,41.3121307476311,5376.92551751855,0.0,1.0
2018-08-28,49.49,49.9,49.49,49.9,3919,41.6487543430487,41.9937935283518,41.6487543430487,41.9937935283518,4656.83339296247,0.0,1.0
2018-08-29,49.66,49.7,49.55,49.62,8493,41.7918193711012,41.825481730643,41.6992478823613,41.7581570115594,10091.9841812785,0.0,1.0
2018-08-30,49.26,49.39,49.22,49.36,12740,41.4551957756835,41.5645984441943,41.4215334161418,41.539351674538,15138.570407334,0.0,1.0
2018-08-31,48.55,48.86,48.53,48.79,3583,40.8576888938172,41.1185721802659,40.8408577140463,41.0596630510678,4257.57439320861,0.0,1.0
2018-09-04,47.94,47.94,47.57,47.68,3250,40.3443379108053,40.3443379108053,40.032961085044,40.1255325737838,3861.88020595255,0.0,1.0
2018-09-05,47.34,47.78,47.3,47.78,3338,39.8394025176788,40.2096884726382,39.8057401581371,40.2096884726382,3966.44803922142,0.0,1.0
2018-09-06,47.1,47.39,47.0,47.39,1827,39.6374283604282,39.881480467106,39.5532724615738,39.881480467106,2170.97081116164,0.0,1.0
2018-09-07,46.72,46.86,46.54,46.58,2345,39.3176359447815,39.4354542031777,39.1661553268435,39.1998176863853,2786.49510244884,0.0,1.0
2018-09-10,47.14,47.2,47.09,47.13,3454,39.67109071997,39.7215842592827,39.6290127705428,39.6626751300846,4104.28745580311,0.0,1.0
2018-09-11,47.015,47.0729,46.89,46.89,9778,39.565895846402,39.6146221118387,39.460700972834,39.460700972834,11618.9122011705,0.0,1.0
2018-09-12,47.24,47.34,47.16,47.18,15820,39.7552466188244,39.8394025176788,39.6879218997409,39.7047530795118,18798.4445717444,0.0,1.0
2018-09-13,47.39,47.64,47.34,47.61,7759,39.881480467106,40.0918702142421,39.8394025176788,40.0666234445857,9219.79339014949,0.0,1.0
2018-09-14,47.55,47.58,47.55,47.58,3321,40.1307502395128,40.1560693248374,40.1307502395128,40.1560693248374,3934.97627274653,0.1362,1.0
2018-09-17,47.57,47.76,47.57,47.76,1628,40.1476296297292,40.3079838367851,40.1476296297292,40.3079838367851,1928.97963626358,0.0,1.0
2018-09-18,47.76,47.86,47.64,47.78,4486,40.3079838367851,40.3923807878672,40.2067074954867,40.3248632270015,5315.35789206291,0.0,1.0
2018-09-19,47.64,47.71,47.53,47.58,7980,40.2067074954867,40.2657853612441,40.1138708492964,40.1560693248374,9455.3178730856,0.0,1.0
2018-09-20,47.99,47.99,47.74,47.88,8921,40.5020968242738,40.5020968242738,40.2911044465687,40.4092601780836,10570.2870608768,0.0,1.0
2018-09-21,47.71,47.8,47.63,47.8,6772,40.2657853612441,40.3417426172179,40.1982678003785,40.3417426172179,8023.98654593179,0.0,1.0
2018-09-24,47.46,47.46,47.46,47.46,886,40.054792983539,40.054792983539,40.054792983539,40.054792983539,1049.80095683632,0.0,1.0
2018-09-25,47.5,47.5,47.4,47.4,1407,40.0885517639718,40.0885517639718,40.0041548128897,40.0041548128897,1667.12183551773,0.0,1.0
2018-09-26,47.37,47.5,47.03,47.23,2567,39.9788357275651,40.0885517639718,39.6918860938862,39.8606799960503,3041.57907020185,0.0,1.0
2018-09-27,46.76,46.97,46.76,46.94,4722,39.4640143259646,39.6412479232369,39.4640143259646,39.6159288379123,5594.98884670555,0.0,1.0
2018-09-28,46.32,46.42,46.09,46.09,3682,39.0926677412036,39.1770646922857,38.8985547537149,38.8985547537149,4362.71684319565,0.0,1.0
2018-10-01,46.5,46.97,46.44,46.87,10302,39.2445822531513,39.6412479232369,39.1939440825021,39.5568509721549,12206.6020963068,0.0,1.0
2018-10-02,46.24,46.35,46.08,46.08,3820,39.025150180338,39.1179868265283,38.8901150586067,38.8901150586067,4526.22985904599,0.0,1.0
2018-10-03,46.52,46.64,46.45,46.63,3848,39.2614616433677,39.3627379846662,39.2023837776103,39.354298289558,4559.40641298665,0.0,1.0
2018-10-04,45.42,46.0,45.37,46.0,7284,38.3330951814652,38.8225974977411,38.2908967059242,38.8225974977411,8630.64353227514,0.0,1.0
2018-10-05,44.6,44.78,44.6,44.75,2884,37.6410401825925,37.7929546945401,37.6410401825925,37.7676356092155,3417.18505588708,0.0,1.0
2018-10-08,43.53,43.69,43.4,43.4,5256,36.7379928060146,36.8730279277458,36.6282767696079,36.6282767696079,6227.71312543082,0.0,1.0
2018-10-09,43.75,43.89,43.41,43.42,37219,36.9236660983951,37.0418218299099,36.6367164647161,36.6451561598243,44099.9343256106,0.0,1.0
2018-10-10,41.94,42.96,41.85,42.96,30100,35.39608128381,36.2569301848469,35.3201240278362,36.2569301848469,35664.7954862001,0.0,1.0
2018-10-11,42.1,42.45,41.87,42.45,4056,35.5311164055413,35.8265057343285,35.3370034180526,35.8265057343285,4805.86081368863,0.0,1.0
2018-10-12,42.39,42.39,41.89,42.22,3187,35.7758675636792,35.7758675636792,35.353882808269,35.6323927468398,3776.20276460199,0.0,1.0
2018-10-15,42.18,42.32,42.15,42.15,6117,35.598633966407,35.7167896979218,35.5733148810823,35.5733148810823,7247.89215910584,0.0,1.0
2018-10-16,43.39,43.39,43.14,43.31,15220,36.6198370744997,36.6198370744997,36.4088446967946,36.5523195136341,18033.8268205969,0.0,1.0
2018-10-17,43.14,43.39,42.89,43.22,6113,36.4088446967946,36.6198370744997,36.1978523190895,36.4763622576602,7243.15265140004,0.0,1.0
2018-10-18,42.63,43.22,42.43,43.13,3620,35.9784202462762,36.4763622576602,35.8096263441121,36.4004050016864,4289.25447375562,0.0,1.0
2018-10-19,42.77,42.82,42.39,42.39,17408,36.096575977791,36.138774453332,35.7758675636792,35.7758675636792,20626.3375356735,0.0,1.0
2018-10-22,42.32,42.53,42.14,42.53,9862,35.7167896979218,35.8940232951941,35.5648751859741,35.8940232951941,11685.256248668,0.0,1.0
2018-10-23,41.61,41.77,41.15,41.25,4592,35.1175713452393,35.2526064669706,34.7293453702619,34.8137423213439,5440.9548462668,0.0,1.0
2018-10-24,39.96,41.12,39.96,41.12,4856,33.7250216523855,34.7040262849373,33.7250216523855,34.7040262849373,5753.76235485009,0.0,1.0
2018-10-25,40.84,40.95,40.55,40.55,6648,34.4677148219075,34.5605514680978,34.2229636637696,34.2229636637696,7877.06180705178,0.0,1.0
2018-10-26,40.6,40.67,39.9,40.22,16969,34.2651621393106,34.3242400050681,33.6743834817363,33.9444537251988,20106.1765649611,0.0,1.0
2018-10-29,40.44,41.25,40.44,41.25,2461,34.1301270175793,34.8137423213439,34.1301270175793,34.8137423213439,2915.98211599796,0.0,1.0
2018-10-30,40.69,40.86,40.47,40.5,27715,34.3411193952845,34.4845942121239,34.155446102904,34.1807651882286,32838.8640166124,0.0,1.0
2018-10-31,41.34,41.51,41.3,41.32,1421,34.8896995773178,35.0331743941572,34.8559407968849,34.8728201871014,1683.71011248805,0.0,1.0
2018-11-01,42.12,42.15,41.75,41.97,5453,35.5479957957577,35.5733148810823,35.2357270767542,35.4214003691347,6461.13387994183,0.0,1.0
2018-11-02,42.36,42.96,42.32,42.91,39622,35.7505484783546,36.2569301848469,35.7167896979218,36.2147317093059,46947.1935798745,0.0,1.0
2018-11-05,42.12,42.29,42.03,42.29,3096,35.5479957957577,35.6914706125972,35.4720385397839,35.6914706125972,3668.37896429487,0.0,1.0
2018-11-06,42.38,42.38,42.18,42.19,4420,35.767427868571,35.767427868571,35.598633966407,35.6070736615152,5237.1560149171,0.0,1.0
2018-11-07,42.9,42.95,42.7,42.7,5098,36.2062920141977,36.2484904897387,36.0374981120336,36.0374981120336,6040.50257105143,0.0,1.0
2018-11-08,42.1,42.64,42.1,42.61,11622,35.5311164055413,35.9868599413844,35.5311164055413,35.9615408560597,13770.6396392232,0.0,1.0
2018-11-09,41.87,42.1,41.87,41.92,643,35.3370034180526,35.5311164055413,35.3370034180526,35.3792018935936,761.875863708527,0.0,1.0
2018-11-12,40.82,41.35,40.82,41.31,20001,34.4508354316911,34.898139272426,34.4508354316911,34.8643804919932,23698.7234059631,0.0,1.0
2018-11-13,41.24,41.59,41.08,41.08,2769,34.8053026262357,35.1006919550229,34.6702675045044,34.6702675045044,3280.92420934512,0.0,1.0
2018-11-14,41.67,41.92,41.36,41.92,1683,35.1682095158885,35.3792018935936,34.9065789675342,35.3792018935936,1994.14786721843,0.0,1.0
2018-11-15,41.56,41.56,40.76,41.01,4483,35.0753728696983,35.0753728696983,34.4001972610419,34.611189638747,5311.80326128355,0.0,1.0
2018-11-16,41.26,41.37,41.08,41.08,2323,34.8221820164521,34.9150186626424,34.6702675045044,34.6702675045044,2752.4691001476,0.0,1.0
2018-11-19,40.72,41.08,40.72,40.95,6433,34.3664384806091,34.6702675045044,34.3664384806091,34.5605514680978,7622.31326786462,0.0,1.0
2018-11-20,39.66,39.89,39.59,39.64,9876,33.4718307991394,33.6659437866281,33.412752933382,33.454951408923,11701.8445256383,0.0,1.0
2018-11-21,40.35,40.44,40.22,40.22,4639,34.0541697616055,34.1301270175793,33.9444537251988,33.9444537251988,5496.64406181004,0.0,1.0
2018-11-23,40.152,40.152,39.9801,40.06,3501,33.8870637984631,33.8870637984631,33.741985439553,33.8094186034676,4148.25411950785,0.0,1.0
2018-11-26,40.49,40.67,40.42,40.67,2426,34.1723254931204,34.3242400050681,34.1132476273629,34.3242400050681,2874.51142357214,0.0,1.0
2018-11-27,40.02,40.27,39.85,40.27,4745,33.7756598230348,33.9866522007399,33.6321850061953,33.9866522007399,5622.24101601393,0.0,1.0
2018-11-28,40.55,40.67,39.87,39.87,3682,34.2229636637696,34.3242400050681,33.6490643964117,33.6490643964117,4362.71684319564,0.0,1.0
2018-11-29,40.9,40.95,40.69,40.85,2093,34.5183529925568,34.5605514680978,34.3411193952845,34.4761545170157,2479.94740706368,0.0,1.0
2018-11-30,40.35,40.46,40.29,40.46,2280,34.0541697616055,34.1470064077958,34.0035315909563,34.1470064077958,2701.51939231017,0.0,1.0
2018-12-03,41.05,41.15,40.99,41.15,3095,34.6449484191798,34.7293453702619,34.5943102485306,34.7293453702619,3667.19408736842,0.0,1.0
2018-12-04,39.48,40.13,39.46,40.09,4189,33.3199162871917,33.868496469225,33.3030368969753,33.8347376887922,4963.44944490672,0.0,1.0
2018-12-06,38.99,38.99,38.5,38.68,6804,32.9063712268897,32.9063712268897,32.4928261665877,32.6447406785353,8061.90260757825,0.0,1.0
2018-12-07,38.43,38.85,38.36,38.85,16985,32.4337483008302,32.7882154953748,32.3746704350728,32.7882154953748,20125.1345957844,0.0,1.0
2018-12-10,38.11,38.4,37.85,38.39,14055,32.1636780573677,32.4084292155056,31.9442459845544,32.3999895203974,16653.4452012805,0.0,1.0
2018-12-11,38.08,38.72,37.91,38.51,11338,32.1383589720431,32.6784994589682,31.9948841552036,32.5012658616959,13434.1345921108,0.0,1.0
2018-12-12,39.06,39.28,38.86,38.86,7999,32.9654490926471,33.1511223850276,32.796655190483,32.796655190483,9477.8305346882,0.0,1.0
2018-12-13,39.05,39.14,39.01,39.11,4887,32.9570093975389,33.0329666535128,32.9232506171061,33.0076475681881,5790.4935395701,0.0,1.0
2018-12-14,38.55,38.55,38.42,38.44,2577,32.5350246421287,32.5350246421287,32.425308605722,32.4421879959384,3053.42783946637,0.0,1.0
2018-12-17,37.79,38.135,37.79,37.8226,48899,31.8936078139051,32.1847772951382,31.8936078139051,31.9211212199579,57939.2968265681,0.0,1.0
2018-12-18,38.06,38.16,37.97,38.16,3890,32.1214795818267,32.2058765329087,32.0455223258528,32.2058765329087,4609.17124389761,0.0,1.0
2018-12-19,37.78,38.55,37.741,38.41,21615,31.8851681187969,32.5350246421287,31.8522533078749,32.4168689106138,25611.1147652563,0.0,1.0
2018-12-20,37.38,37.78,37.3,37.78,32173,31.5475803144687,31.8851681187969,31.4800627536031,31.8851681187969,38121.0453547348,0.0,1.0
2018-12-21,37.07,37.73,37.05,37.71,9703,31.2859497661144,31.8429696432559,31.269070375898,31.8260902530395,11496.8608173621,0.0,1.0
2018-12-24,36.33,37.0,36.33,37.0,2182,30.6614123281073,31.226871900357,30.6614123281073,31.226871900357,2585.40145351789,0.0,1.0
2018-12-26,37.48,37.48,36.33,36.5,10747,31.6319772655508,31.6319772655508,30.6614123281073,30.8048871449467,12733.8723285778,0.0,1.0
2018-12-27,37.28,37.28,36.47,36.96,44915,31.4631833633867,31.4631833633867,30.7795680596221,31.1931131199242,53218.747151584,0.0,1.0
2018-12-28,37.4863,37.72,37.45,37.72,8181,31.637294273469,31.8345299481477,31.6066581802262,31.8345299481477,9693.47813530241,0.0,1.0
2018-12-31,37.68,37.86,37.6389,37.86,2627,31.8007711677149,31.9526856796626,31.7660840208202,31.9526856796626,3112.67168578896,0.0,1.0
2019-01-02,37.46,37.46,37.2549,37.28,2931,31.6150978753344,31.6150978753344,31.4419997286651,31.4631833633867,3472.87427143031,0.0,1.0
2019-01-03,36.92,37.03,36.92,36.97,2651,31.1593543394913,31.2521909856816,31.1593543394913,31.2015528150324,3141.10873202381,0.0,1.0
2019-01-04,38.47,38.47,37.73,37.73,4884,32.4675070812631,32.4675070812631,31.8429696432559,31.8429696432559,5786.93890879073,0.0,1.0
2019-01-07,39.02,39.05,38.88,38.88,1254,32.9316903122143,32.9570093975389,32.8135345806994,32.8135345806994,1485.8356657706,0.0,1.0
2019-01-08,39.48,39.5,39.38,39.5,9509,33.3199162871917,33.3367956774081,33.2355193361097,33.3367956774081,11266.9946936305,0.0,1.0
2019-01-09,40.28,40.3,40.03,40.03,7476,33.9950918958481,34.0119712860645,33.784099518143,33.784099518143,8858.13990215388,0.0,1.0
2019-01-10,40.1,40.1,39.84,39.84,9147,33.8431773839004,33.8431773839004,33.6237453110871,33.6237453110871,10838.0692462549,0.0,1.0
2019-01-11,39.77,39.85,39.73,39.84,12287,33.5646674453296,33.6321850061953,33.5309086648968,33.6237453110871,14558.5827953137,0.0,1.0
2019-01-14,39.7,39.85,39.45,39.45,5340,33.5055895795722,33.6321850061953,33.2945972018671,33.2945972018671,6327.24278725278,0.0,1.0
2019-01-15,39.67,40.0,39.47,39.81,3993,33.4802704942476,33.7587804328183,33.3114765920835,33.5984262257625,4731.21356732216,0.0,1.0
2019-01-16,40.07,40.22,39.68,39.91,1280,33.8178582985758,33.9444537251988,33.4887101893558,33.6828231768445,1516.64246585834,0.0,1.0
2019-01-17,39.73,40.11,39.73,40.11,946,33.5309086648968,33.8516170790086,33.5309086648968,33.8516170790086,1120.89357242343,0.0,1.0
2019-01-18,40.91,40.91,40.21,40.75,3180,34.526792687665,34.526792687665,33.9360140300906,34.3917575659337,3767.90862611682,0.0,1.0
2019-01-22,40.2126,40.7797,40.05,40.36,3349,33.9382083508188,34.4168234604051,33.8009789083594,34.0626094567137,3968.15282668718,0.0,1.0
2019-01-23,40.65,41.12,40.41,40.62,8328,34.3073606148516,34.7040262849373,34.1048079322547,34.282041529527,9867.65504349086,0.0,1.0
2019-01-24,40.5,40.54,40.37,40.54,1388,34.1807651882286,34.2145239686614,34.0710491518219,34.2145239686614,1644.60917391514,0.0,1.0
2019-01-25,41.3,41.81,41.3,41.4,9232,34.8559407968849,35.2863652474034,34.8559407968849,34.940337747967,10938.7837850033,0.0,1.0
2019-01-28,41.26,41.46,41.01,41.28,75999,34.8221820164521,34.9909759186162,34.611189638747,34.8390614066685,90049.4615334127,0.0,1.0
2019-01-29,41.38,41.54,41.25,41.39,53817,34.9234583577506,35.0584934794819,34.8137423213439,34.9318980528588,63766.5215508581,0.0,1.0
2019-01-30,41.71,42.16,41.21,41.25,19693,35.2019682963213,35.5817545761905,34.7799835409111,34.8137423213439,23333.7813126159,0.0,1.0
2019-01-31,41.37,41.41,41.18,41.25,11368,34.9150186626424,34.9487774430752,34.7546644555865,34.8137423213439,13469.6808999044,0.0,1.0
2019-02-01,41.5,42.47,41.42,41.51,23394,35.024734699049,35.8433851245449,34.9572171381834,35.0331743941572,27719.0108174142,0.0,1.0
2019-02-04,41.78,41.92,41.33,41.33,11156,35.2610461620788,35.3792018935936,34.8812598822096,34.8812598822096,13218.4869914966,0.0,1.0
2019-02-05,42.04,42.04,41.84,41.84,7433,35.4804782348921,35.4804782348921,35.311684332728,35.311684332728,8807.19019431645,0.0,1.0
2019-02-06,41.7,41.86,41.69,41.74,11160,35.1935286012131,35.3285637229444,35.1850889061049,35.227287381646,13223.2264992024,0.0,1.0
2019-02-07,40.57,41.1,40.57,40.88,12621,34.239843053986,34.6871468947209,34.239843053986,34.5014736023404,14954.3316887486,0.0,1.0
2019-02-08,40.22,40.24,40.0,40.03,5483,33.9444537251988,33.9613331154153,33.7587804328183,33.784099518143,6496.6801877354,0.0,1.0
2019-02-11,40.17,40.23,40.12,40.19,1520,33.9022552496578,33.9528934203071,33.8600567741168,33.9191346398742,1801.01292820678,0.0,1.0
2019-02-12,40.69,40.74,40.48,40.62,2543,34.3411193952845,34.3833178708255,34.1638857980122,34.282041529527,3013.142023967,0.0,1.0
2019-02-13,40.58,40.68,40.58,40.64,2241,34.2482827490942,34.3326797001763,34.2482827490942,34.2989209197434,2655.30919217855,0.0,1.0
2019-02-14,40.37,40.52,40.19,40.37,5871,34.0710491518219,34.197644578445,33.9191346398742,34.0710491518219,6956.4124351987,0.0,1.0
2019-02-15,41.05,41.14,40.86,40.89,3716,34.6449484191798,34.7209056751537,34.4845942121239,34.5099132974486,4403.00265869501,0.0,1.0
2019-02-19,41.18,41.3659,41.0428,41.0428,1509,34.7546644555865,34.911558387648,34.6388718387019,34.6388718387019,1787.97928201581,0.0,1.0
2019-02-20,41.7,41.75,41.41,41.45,3418,35.1935286012131,35.2357270767542,34.9487774430752,34.982536223508,4049.90933461236,0.0,1.0
2019-02-21,41.3912,41.5214,41.27,41.5,4995,34.9329108162718,35.0427956465806,34.8306217115603,35.024734699049,5918.46024762689,0.0,1.0
2019-02-22,41.4,41.63,41.39,41.45,7169,34.940337747967,35.1344507354557,34.9318980528588,34.982536223508,8494.38268573317,0.0,1.0
2019-02-25,41.74,41.76,41.47,41.67,3855,35.227287381646,35.2441667718624,34.9994156137244,35.1682095158885,4567.7005514718,0.0,1.0
2019-02-26,41.85,41.9,41.73,41.73,5469,35.3201240278362,35.3623225033772,35.2188476865377,35.2188476865377,6480.09191076506,0.0,1.0
2019-02-27,41.48,41.69,41.28,41.28,4547,35.0078553088326,35.1850889061049,34.8390614066685,34.8390614066685,5387.63538457648,0.0,1.0
2019-02-28,41.6,41.7,41.48,41.48,2306,35.1091316501311,35.1935286012131,35.0078553088326,35.0078553088326,2732.32619239792,0.0,1.0
2019-03-01,42.43,42.43,42.17,42.35,5803,35.8096263441121,35.8096263441121,35.5901942712987,35.7421087832464,6875.84080419997,0.0,1.0
2019-03-04,41.99,42.2,41.8,42.2,4961,35.4382797593511,35.6155133566234,35.2779255522952,35.6155133566234,5878.17443212753,0.0,1.0
2019-03-05,41.95,42.08,41.9,41.9,2451,35.4045209789182,35.5142370153249,35.3623225033772,35.3623225033772,2904.13334673344,0.0,1.0
2019-03-06,41.7,41.7,41.5,41.66,4319,35.1935286012131,35.1935286012131,35.024734699049,35.1597698207803,5117.48344534546,0.0,1.0
2019-03-07,40.77,41.17,40.77,41.17,7445,34.4086369561501,34.7462247604783,34.4086369561501,34.7462247604783,8821.40871743388,0.0,1.0
2019-03-08,41.1,41.1,40.69,40.69,1899,34.6871468947209,34.6871468947209,34.3411193952845,34.3411193952845,2250.08128333202,0.0,1.0
2019-03-11,41.32,41.32,41.14,41.14,1312,34.8728201871014,34.8728201871014,34.7209056751537,34.7209056751537,1554.5585275048,0.0,1.0
2019-03-12,41.45,41.45,41.45,41.45,855,34.982536223508,34.982536223508,34.982536223508,34.982536223508,1013.06977211632,0.0,1.0
2019-03-13,41.68,41.76,41.63,41.63,3431,35.1766492109967,35.2441667718624,35.1344507354557,35.1344507354557,4065.31273465623,0.0,1.0
2019-03-14,41.72,41.72,41.68,41.68,773,35.2104079914295,35.2104079914295,35.1766492109967,35.1766492109967,915.909864147266,0.0,1.0
2019-03-15,42.0741,42.1033,41.9491,41.95,2970,35.5092575952111,35.533901504927,35.4037614063585,35.4045209789182,3519.08447156193,0.0,1.0
2019-03-18,41.95,42.07,41.91,41.91,10578,35.4045209789182,35.5057973202167,35.3707621984854,35.3707621984854,12533.6281280075,0.0,1.0
2019-03-19,42.46,42.56,42.415,42.56,12924,35.8349454294367,35.9193423805187,35.7969668014498,35.9193423805187,15313.3493974634,0.0,1.0
2019-03-20,42.14,42.37,41.9,41.94,2521,35.5648751859741,35.7589881734628,35.3623225033772,35.39608128381,2987.07473158507,0.0,1.0
2019-03-21,41.98,41.98,41.64,41.64,3099,35.4298400642429,35.4298400642429,35.1428904305639,35.1428904305639,3671.93359507422,0.0,1.0
2019-03-22,41.15,41.21,41.15,41.21,852,34.7293453702619,34.7799835409111,34.7293453702619,34.7799835409111,1009.51514133696,0.0,1.0
2019-03-25,41.3,41.3,41.08,41.08,3783,34.8559407968849,34.8559407968849,34.6702675045044,34.6702675045044,4482.38941276728,0.0,1.0
2019-03-26,41.2,41.25,41.16,41.25,2334,34.7715438458029,34.8137423213439,34.7377850653701,34.8137423213439,2765.50274633857,0.0,1.0
2019-03-27,41.31,41.31,40.97,41.23,2084,34.8643804919932,34.8643804919932,34.5774308583142,34.7968629311275,2469.28351472561,0.0,1.0
2019-03-28,41.09,41.18,40.99,41.18,1879,34.6787071996127,34.7546644555865,34.5943102485306,34.7546644555865,2226.38374480299,0.0,1.0
2019-03-29,41.21,41.22,41.0,41.22,2217,34.7799835409111,34.7884232360193,34.6027499436388,34.7884232360193,2626.87214594371,0.0,1.0
2019-04-01,41.88,41.88,41.7,41.7,2555,35.3454431131608,35.3454431131608,35.1935286012131,35.1935286012131,3027.36054708443,0.0,1.0
2019-04-02,42.17,42.17,41.95,41.95,3937,35.5901942712987,35.5901942712987,35.4045209789182,35.4045209789182,4664.86045944086,0.0,1.0
2019-04-03,42.75,42.84,42.63,42.71,1866,36.0796965875746,36.1556538435485,35.9784202462762,36.0459378071418,2210.98034475912,0.0,1.0
2019-04-04,42.73,42.73,42.73,42.73,532,36.0628171973582,36.0628171973582,36.0628171973582,36.0628171973582,630.354524872374,0.0,1.0
2019-04-05,42.84,42.84,42.82,42.82,955,36.1556538435485,36.1556538435485,36.138774453332,36.138774453332,1131.5574647615,0.0,1.0
2019-04-08,42.7,42.85,42.67,42.85,3030,36.0374981120336,36.1640935386567,36.012179026709,36.1640935386567,3590.17708714904,0.0,1.0
2019-04-09,42.7,42.7,42.7,42.7,376,36.0374981120336,36.0374981120336,36.0374981120336,36.0374981120336,445.513724345888,0.0,1.0
2019-04-10,42.49,42.51,42.36,42.36,2994,35.8602645147613,35.8771439049777,35.7505484783546,35.7505484783546,3547.52151779678,0.0,1.0
2019-04-11,42.54,42.66,42.5,42.63,23336,35.9024629903023,36.0037393316008,35.8687042098695,35.9784202462762,27650.2879556799,0.0,1.0
2019-04-12,43.06,43.13,43.06,43.13,983,36.341327135929,36.4004050016864,36.341327135929,36.4004050016864,1164.73401870215,0.0,1.0
2019-04-15,43.15,43.25,43.14,43.23,2012,36.4172843919028,36.5016813429848,36.4088446967946,36.4848019527684,2383.97237602108,0.0,1.0
2019-04-16,43.37,43.42,43.37,43.42,2704,36.6029576842833,36.6451561598243,36.6029576842833,36.6451561598243,3203.90720912575,0.0,1.0
2019-04-17,43.65,43.68,43.58,43.65,12051,36.839269147313,36.8645882326376,36.7801912815556,36.839269147313,14278.951840671,0.0,1.0
2019-04-18,43.56,43.56,43.48,43.48,1363,36.7633118913392,36.7633118913392,36.6957943304735,36.6957943304735,1614.98725075384,0.0,1.0
2019-04-22,43.66,43.81,43.64,43.76,5410,36.8477088424212,36.9743042690443,36.8308294522048,36.9321057935033,6410.18417210441,0.0,1.0
2019-04-23,43.46,43.49,43.38,43.38,5188,36.6789149402571,36.7042340255818,36.6113973793915,36.6113973793915,6147.1414944321,0.0,1.0
2019-04-24,43.0,43.18,43.0,43.16,2937,36.2906889652797,36.4426034772274,36.2906889652797,36.425724087011,3479.98353298903,0.0,1.0
2019-04-25,42.52,42.7,42.46,42.7,3314,35.8855836000859,36.0374981120336,35.8349454294367,36.0374981120336,3926.68213426137,0.0,1.0
2019-04-26,42.8099,42.8099,42.6501,42.73,6800,36.1302503612728,36.1302503612728,35.9953840334436,36.0628171973582,8057.16309987244,0.0,1.0
2019-04-29,42.94,42.94,42.93,42.93,686,36.2400507946305,36.2400507946305,36.2316110995223,36.2316110995223,812.825571545956,0.0,1.0
2019-04-30,43.1,43.14,42.9,43.03,2543,36.3750859163618,36.4088446967946,36.2062920141977,36.3160080506043,3013.142023967,0.0,1.0
2019-05-01,42.74,43.25,42.74,43.1,2517,36.0712568924664,36.5016813429848,36.0712568924664,36.3750859163618,2982.33522387926,0.0,1.0
2019-05-02,42.86,43.0,42.84,43.0,1497,36.1725332337649,36.2906889652797,36.1556538435485,36.2906889652797,1773.76075889839,0.0,1.0
2019-05-03,43.25,43.25,43.02,43.02,3041,36.5016813429848,36.5016813429848,36.3075683554961,36.3075683554961,3603.21073334002,0.0,1.0
2019-05-06,42.68,42.68,42.21,42.21,2637,36.0206187218172,36.0206187218172,35.6239530517316,35.6239530517316,3124.52045505347,0.0,1.0
2019-05-07,42.18,42.27,42.18,42.25,1771,35.598633966407,35.6745912223808,35.598633966407,35.6577118321644,2098.41703674619,0.0,1.0
2019-05-08,42.63,42.63,42.56,42.56,2586,35.9784202462762,35.9784202462762,35.9193423805187,35.9193423805187,3064.09173180443,0.0,1.0
2019-05-09,42.34,42.35,41.91,41.91,14110,35.7336690881382,35.7421087832464,35.3707621984854,35.3707621984854,16718.6134322353,0.0,1.0
2019-05-10,42.71,42.74,42.27,42.38,3764,36.0459378071418,36.0712568924664,35.6745912223808,35.767427868571,4459.87675116469,0.0,1.0
2019-05-13,41.54,41.65,41.52,41.63,11117,35.0584934794819,35.1513301256721,35.0416140892655,35.1344507354557,13172.276791365,0.0,1.0
2019-05-14,42.03,42.03,41.92,41.93,1197,35.4720385397839,35.4720385397839,35.3792018935936,35.3876415887018,1418.29768096284,0.0,1.0
2019-05-15,42.52,42.52,41.89,41.89,2453,35.8855836000859,35.8855836000859,35.353882808269,35.353882808269,2906.50310058634,0.0,1.0
2019-05-16,42.77,42.77,42.68,42.68,904,36.096575977791,36.096575977791,36.0206187218172,36.0206187218172,1071.12874151246,0.0,1.0
2019-05-17,42.51,42.51,42.5,42.5,569,35.8771439049777,35.8771439049777,35.8687042098695,35.8687042098695,674.194971151092,0.0,1.0
2019-05-20,41.93,42.08,41.93,41.99,7344,35.3876415887018,35.5142370153249,35.3876415887018,35.4382797593511,8701.73614786225,0.0,1.0
2019-05-21,42.22,42.29,42.1,42.19,3871,35.6323927468398,35.6914706125972,35.5311164055413,35.6070736615152,4586.65858229503,0.0,1.0
2019-05-22,42.12,42.15,42.12,42.13,1903,35.5479957957577,35.5733148810823,35.5479957957577,35.5564354908659,2254.82079103783,0.0,1.0
2019-05-23,41.69,41.69,41.48,41.48,2230,35.1850889061049,35.1850889061049,35.0078553088326,35.0078553088326,2642.27554598758,0.0,1.0
2019-05-24,41.99,42.06,41.94,42.01,5000,35.4382797593511,35.4973576251085,35.39608128381,35.4551591495675,5924.38463225915,0.0,1.0
2019-05-28,41.77,42.19,41.77,42.19,1279,35.2526064669706,35.6070736615152,35.2526064669706,35.6070736615152,1515.45758893189,0.0,1.0
2019-05-29,41.03,41.17,40.92,41.17,4528,34.6280690289634,34.7462247604783,34.5352323827732,34.7462247604783,5365.12272297389,0.0,1.0
2019-05-30,41.1,41.14,41.05,41.05,2369,34.6871468947209,34.7209056751537,34.6449484191798,34.6449484191798,2806.97343876438,0.0,1.0
2019-05-31,40.83,40.83,40.76,40.76,1138,34.4592751267993,34.4592751267993,34.4001972610419,34.4001972610419,1348.38994230218,0.0,1.0
2019-06-03,41.12,41.13,40.95,40.95,6660,34.7040262849373,34.7124659800455,34.5605514680978,34.5605514680978,7891.28033016918,0.0,1.0
2019-06-04,41.81,41.83,41.11,41.81,1728,35.2863652474034,35.3032446376198,34.6955865898291,35.2863652474034,2047.46732890876,0.0,1.0
2019-06-05,41.85,41.91,41.83,41.91,881,35.3201240278362,35.3707621984854,35.3032446376198,35.3707621984854,1043.87657220406,0.0,1.0
2019-06-06,41.75,41.75,41.65,41.65,1960,35.2357270767542,35.2357270767542,35.1513301256721,35.1513301256721,2322.35877584558,0.0,1.0
2019-06-07,41.9,41.9,41.9,41.9,298,35.3623225033772,35.3623225033772,35.3623225033772,35.3623225033772,353.093324082646,0.0,1.0
2019-06-10,41.92,41.92,41.79,41.8157,3328,35.3792018935936,35.3792018935936,35.269485857187,35.2911758736151,3943.2704112317,0.0,1.0
2019-06-11,42.21,42.33,42.18,42.33,3017,35.6239530517316,35.72522939303,35.598633966407,35.72522939303,3574.77368710517,0.0,1.0
2019-06-12,42.05,42.06,42.03,42.06,973,35.4889179300003,35.4973576251085,35.4720385397839,35.4973576251085,1152.88524943763,0.0,1.0
2019-06-13,42.21,42.3,42.21,42.3,1997,35.6239530517316,35.6999103077054,35.6239530517316,35.6999103077054,2366.1992221243,0.0,1.0
2019-06-14,40.92,41.13,40.82,41.13,1817,35.2104079914295,35.3911065661656,35.124361051079,35.3911065661656,2111.63812751326,0.8,1.0
2019-06-17,40.77,40.84,40.77,40.84,530,35.0813375809038,35.1415704391491,35.0813375809038,35.1415704391491,615.942877040189,0.0,1.0
2019-06-18,41.23,41.33,41.21,41.31,3429,35.4771535065161,35.5632004468666,35.459944118446,35.5459910587965,3985.03419881285,0.0,1.0
2019-06-19,41.38,41.38,41.2559,41.265,2243,35.6062239170419,35.6062239170419,35.4994396640669,35.5072699356388,2606.71674188895,0.0,1.0
2019-06-20,41.7395,41.7428,41.625,41.6519,18153,35.915562667602,35.9184022166336,35.8170389209007,35.8401855478549,21096.6246168124,0.0,1.0
2019-06-21,41.81,41.81,41.65,41.79,2921,35.9762257605491,35.9762257605491,35.8385506559883,35.959016372479,3394.65876195169,0.0,1.0
2019-06-24,41.75,41.77,41.75,41.77,1228,35.9245975963388,35.9418069844089,35.9245975963388,35.9418069844089,1427.1280245384,0.0,1.0
2019-06-25,41.3,41.42,41.3,41.42,1009,35.5373863647615,35.6406426931821,35.5373863647615,35.6406426931821,1172.61577911991,0.0,1.0
2019-06-26,41.43,41.55,41.43,41.54,1881,35.6492473872172,35.7525037156378,35.6492473872172,35.7438990216027,2186.01613530678,0.0,1.0
2019-06-27,41.47,41.47,41.43,41.43,810,35.6836661633574,35.6836661633574,35.6492473872172,35.6492473872172,941.346661136893,0.0,1.0
2019-06-28,41.84,41.87,41.77,41.78,3068,36.0020398426543,36.0278539247594,35.9418069844089,35.9504116784439,3565.49574860245,0.0,1.0
2019-07-01,41.83,42.05,41.72,42.05,58147,35.9934351486192,36.1827384173903,35.8987835142336,36.1827384173903,67575.9065495395,0.0,1.0
2019-07-02,41.84,41.86,41.81,41.84,5303,36.0020398426543,36.0192492307244,35.9762257605491,36.0020398426543,6162.91523951721,0.0,1.0
2019-07-03,42.19,42.19,42.19,42.19,468,36.303204133881,36.303204133881,36.303204133881,36.303204133881,543.889181990206,0.0,1.0
2019-07-05,42.06,42.06,41.93,41.93,441,36.1913431114254,36.1913431114254,36.0794820889697,36.0794820889697,512.510959952309,0.0,1.0
2019-07-08,41.77,41.84,41.75,41.75,1615,35.9418069844089,36.0020398426543,35.9245975963388,35.9245975963388,1876.88254041492,0.0,1.0
2019-07-09,41.68,41.7,41.65,41.65,5490,35.8643647380934,35.8815741261635,35.8385506559883,35.8385506559883,6380.23848103895,0.0,1.0
2019-07-10,41.62,41.77,41.62,41.77,3055,35.8127365738831,35.9418069844089,35.8127365738831,35.9418069844089,3550.3877157694,0.0,1.0
2019-07-11,41.59,41.68,41.59,41.68,738,35.786922491778,35.8643647380934,35.786922491778,35.8643647380934,857.671402369169,0.0,1.0
2019-07-12,41.65,41.65,41.48,41.55,2537,35.8385506559883,35.8385506559883,35.6922708573924,35.7525037156378,2948.39071519049,0.0,1.0
2019-07-15,41.87,41.91,41.82,41.91,3296,36.0278539247594,36.0622727008996,35.9848304545841,36.0622727008996,3830.46740136692,0.0,1.0
2019-07-16,41.7,41.7,41.68,41.68,381,35.8815741261635,35.8815741261635,35.8643647380934,35.8643647380934,442.781577645873,0.0,1.0
2019-07-17,41.33,41.52,41.33,41.52,2317,35.5632004468666,35.7266896335326,35.5632004468666,35.7266896335326,2692.71631340023,0.0,1.0
2019-07-18,41.23,41.23,40.94,40.94,2122,35.4771535065161,35.4771535065161,35.2276173794996,35.2276173794996,2466.09582090431,0.0,1.0
2019-07-19,41.37,41.38,41.29,41.29,1403,35.5976192230068,35.6062239170419,35.5287816707264,35.5287816707264,1630.50538959884,0.0,1.0
2019-07-22,41.6,41.6,41.47,41.56,1344,35.795527185813,35.795527185813,35.6836661633574,35.7611084096728,1561.93816366418,0.0,1.0
2019-07-23,41.96,41.96,41.86,41.86,1170,36.1052961710749,36.1052961710749,36.0192492307244,36.0192492307244,1359.72295497551,0.0,1.0
2019-07-24,42.2,42.26,42.12,42.13,3340,36.3118088279161,36.3634369921264,36.2429712756357,36.2515759696707,3881.60228172497,0.0,1.0
2019-07-25,41.65,41.95,41.61,41.95,1620,35.8385506559883,36.0966914770398,35.8041318798481,36.0966914770398,1882.69332227379,0.0,1.0
2019-07-26,41.81,41.81,41.81,41.81,806,35.9762257605491,35.9762257605491,35.9762257605491,35.9762257605491,936.698035649798,0.0,1.0
2019-07-29,41.84,41.86,41.84,41.86,938,36.0020398426543,36.0192492307244,36.0020398426543,36.0192492307244,1090.10267672396,0.0,1.0
2019-07-30,41.0,41.08,40.96,41.08,1509,35.2792455437099,35.3480830959904,35.2448267675697,35.3480830959904,1753.69396500688,0.0,1.0
2019-07-31,40.77,41.32,40.57,41.29,10194,35.0813375809038,35.5545957528316,34.9092437002028,35.5287816707264,11847.0220538636,0.0,1.0
2019-08-01,41.4,41.4,41.13,41.13,992,35.623433305112,35.623433305112,35.3911065661656,35.3911065661656,1152.85912079975,0.0,1.0
2019-08-02,40.67,40.67,40.4,40.64,1545,34.9952906405533,34.9952906405533,34.7629639016069,34.9694765584481,1795.53159439074,0.0,1.0
2019-08-05,39.67,39.99,39.55,39.91,22137,34.1348212370481,34.4101714461698,34.0315649086275,34.3413338938894,25726.6556019598,0.0,1.0
2019-08-06,40.0,40.08,39.76,39.76,973,34.4187761402048,34.4876136924852,34.2122634833636,34.2122634833636,1130.77814973605,0.0,1.0
2019-08-07,40.16,40.18,39.95,39.95,1422,34.5564512447656,34.5736606328358,34.3757526700296,34.3757526700296,1652.58636066255,0.0,1.0
2019-08-08,40.23,40.31,40.05,40.19,5423,34.616684103011,34.6855216552914,34.4617996103801,34.5822653268708,6302.37400413009,0.0,1.0
2019-08-09,39.8,39.83,39.68,39.83,2526,34.2466822595038,34.272496341609,34.1434259310832,34.272496341609,2935.60699510098,0.0,1.0
2019-08-12,39.25,39.37,39.25,39.37,2971,33.773424087576,33.8766804159966,33.773424087576,33.8766804159966,3452.76658054038,0.0,1.0
2019-08-13,39.22,39.34,38.3,38.84,8577,33.7476100054708,33.8508663338915,32.9559781542461,33.4206316321389,9967.81520070512,0.0,1.0
2019-08-14,37.88,38.34,37.88,38.34,20455,32.594581004774,32.9903969303863,32.594581004774,32.9903969303863,23771.908584636,0.0,1.0
2019-08-15,37.25,37.38,37.08,37.35,128965,32.0524852805657,32.1643463030214,31.9062054819699,32.1385322209163,149877.496485827,0.0,1.0
2019-08-16,37.83,37.83,37.4415,37.4415,53831,32.5515575345987,32.5515575345987,32.217265171337,32.217265171337,62560.0396489631,0.0,1.0
2019-08-19,38.22,38.51,38.21,38.51,29739,32.8871406019657,33.1366767289822,32.8785359079307,33.1366767289822,34561.3683401853,0.0,1.0
2019-08-20,38.03,38.05,38.01,38.01,858,32.7236514152997,32.7408608033698,32.7064420272296,32.7064420272296,997.130166982044,0.0,1.0
2019-08-21,38.66,38.75,38.58,38.73,5133,33.265747139508,33.3431893858234,33.1969095872276,33.3259799977533,5965.34865631564,0.0,1.0
2019-08-22,38.66,38.85,38.42,38.85,21858,33.265747139508,33.4292363261739,33.0592344826667,33.4292363261739,25402.4139742348,0.0,1.0
2019-08-23,38.09,38.57,38.09,38.57,5425,32.77527957951,33.1883048931925,32.77527957951,33.1883048931925,6304.69831687365,0.0,1.0
2019-08-26,38.1,38.22,38.1,38.2,1054,32.7838842735451,32.8871406019657,32.7838842735451,32.8699312138956,1224.91281584974,0.0,1.0
2019-08-27,38.57,38.59,38.55,38.55,2907,33.1883048931925,33.2055142812626,33.1710955051224,33.1710955051224,3378.38857274685,0.0,1.0
2019-08-28,38.47,38.51,38.26,38.3,9857,33.102257952842,33.1366767289822,32.9215593781059,32.9559781542461,11455.3753565758,0.0,1.0
2019-08-29,38.71,38.71,38.71,38.71,420,33.3087706096832,33.3087706096832,33.3087706096832,33.3087706096832,488.105676145056,0.0,1.0
2019-08-30,38.92,38.92,38.91,38.91,667,33.4894691844193,33.4894691844193,33.4808644903842,33.4808644903842,775.15829997322,0.0,1.0
2019-09-03,38.63,38.65,38.55,38.58,2421,33.2399330574028,33.2571424454729,33.1710955051224,33.1969095872276,2813.58057606472,0.0,1.0
2019-09-04,39.18,39.2,39.11,39.12,13437,33.7131912293306,33.7304006174007,33.6529583710853,33.6615630651203,15615.8951675265,0.0,1.0
2019-09-05,39.72,39.89,39.69,39.8,4851,34.1778447072234,34.3241245058193,34.1520306251182,34.2466822595038,5637.6205594754,0.0,1.0
2019-09-06,40.1,40.1,39.94,39.98,251736,34.5048230805553,34.5048230805553,34.3671479759945,34.4015667521347,292556.596404886,0.0,1.0
2019-09-09,40.18,40.27,40.12,40.12,3698,34.5736606328358,34.6511028791512,34.5220324686254,34.5220324686254,4297.65426282004,0.0,1.0
2019-09-10,40.06,40.2,40.06,40.09,2700,34.4704043044151,34.5908700209059,34.4704043044151,34.4962183865203,3137.82220378965,0.0,1.0
2019-09-11,40.16,40.16,40.05,40.13,4200,34.5564512447656,34.5564512447656,34.4617996103801,34.5306371626605,4881.05676145057,0.0,1.0
2019-09-12,40.4,40.45,40.13,40.13,11616,34.7629639016069,34.8059873717821,34.5306371626605,34.5306371626605,13499.6084145261,0.0,1.0
2019-09-13,40.75,40.78,40.75,40.75,2800,35.0641281928337,35.0899422749388,35.0641281928337,35.0641281928337,3254.03784096704,0.0,1.0
2019-09-16,40.31,40.32,40.28,40.32,3600,34.6855216552914,34.6941263493265,34.6597075731863,34.6941263493265,4183.7629383862,0.0,1.0
2019-09-17,40.5,40.5,40.47,40.47,464,34.8490108419574,34.8490108419574,34.8231967598522,34.8231967598522,539.240556503109,0.0,1.0
2019-09-18,40.51,40.7,40.45,40.57,6500,34.8576155359924,35.0211047226584,34.8059873717821,34.9092437002028,7554.01641653064,0.0,1.0
2019-09-19,40.73,40.9,40.73,40.9,1576,35.0469188047636,35.1931986033594,35.0469188047636,35.1931986033594,1831.55844191573,0.0,1.0
2019-09-20,40.47,40.65,40.47,40.58,2950,34.8231967598522,34.9780812524832,34.8231967598522,34.9178483942378,3428.36129673314,0.0,1.0
2019-09-23,40.0,40.0,39.89,39.89,1008,34.4187761402048,34.4187761402048,34.3241245058193,34.3241245058193,1171.45362274814,0.0,1.0
2019-09-24,39.84,40.18,39.84,40.18,3369,34.281101035644,34.5736606328358,34.281101035644,34.5736606328358,3915.30481650642,0.0,1.0
2019-09-25,39.54,39.54,39.32,39.41,1334,34.1595167089287,34.1595167089287,33.9694536417572,34.047206714691,1544.11903568334,0.1587,1.0
2019-09-26,39.57,39.7,39.53,39.7,2846,34.1854343999067,34.2977443941444,34.1508774786028,34.2977443941444,3294.27494419399,0.0,1.0
2019-09-27,39.7,39.89,39.7,39.78,3040,34.2977443941444,34.4618897703381,34.2977443941444,34.3668582367523,3518.83198536534,0.0,1.0
2019-09-30,39.93,40.02,39.93,40.0,4661,34.496446691642,34.5741997645758,34.496446691642,34.5569213039239,5395.15654071968,0.0,1.0
2019-10-01,39.68,39.86,39.68,39.86,1265,34.2804659334925,34.4359720793601,34.2804659334925,34.4359720793601,1464.25080969972,0.0,1.0
2019-10-02,38.95,39.27,38.95,39.27,2226,33.6498021196959,33.9262574901273,33.6498021196959,33.9262574901273,2576.6184208629,0.0,1.0
2019-10-03,39.19,39.19,39.03,39.03,1057,33.8571436475194,33.8571436475194,33.7189159623037,33.7189159623037,1223.48862122735,0.0,1.0
2019-10-04,39.49,39.49,39.24,39.3,7841,34.1163205572988,34.1163205572988,33.9003397991493,33.9521751811052,9076.03999909527,0.0,1.0
2019-10-07,39.73,39.73,39.65,39.65,1119,34.3236620851224,34.3236620851224,34.2545482425145,34.2545482425145,1295.25427356046,0.0,1.0
2019-10-08,39.07,39.2,39.07,39.15,785,33.7534728836076,33.8657828778454,33.7534728836076,33.8225867262155,908.645759378878,0.0,1.0
2019-10-09,39.42,39.63,39.42,39.44,3461,34.055845945017,34.2372697818626,34.055845945017,34.0731244056689,4006.14391491757,0.0,1.0
2019-10-10,39.55,39.64,39.55,39.64,1045,34.1681559392547,34.2459090121885,34.1681559392547,34.2459090121885,1209.59849496933,0.0,1.0
2019-10-11,40.64,40.75,40.4,40.4,2552,35.1098320447866,35.2048635783724,34.9024905169631,34.9024905169631,2953.96685087248,0.0,1.0
2019-10-14,40.66,40.76,40.66,40.76,768,35.1271105054386,35.2135028086984,35.1271105054386,35.2135028086984,888.968080513347,0.0,1.0
2019-10-15,41.07,41.23,40.89,40.89,3356,35.4813189488038,35.6195466340195,35.3258128029362,35.3258128029362,3884.60531015989,0.0,1.0
2019-10-16,41.31,41.31,41.31,41.31,343,35.6886604766274,35.6886604766274,35.6886604766274,35.6886604766274,397.026108875101,0.0,1.0
2019-10-17,41.63,41.81,41.63,41.79,2345,35.9651158470588,36.1206219929264,35.9651158470588,36.1033435322745,2714.36217292161,0.0,1.0
2019-10-18,41.45,41.56,41.45,41.56,918,35.8096097011911,35.9046412347769,35.8096097011911,35.9046412347769,1062.59465873861,0.0,1.0
2019-10-21,41.45,41.45,41.45,41.45,257,35.8096097011911,35.8096097011911,35.8096097011911,35.8096097011911,297.480204025951,0.0,1.0
2019-10-22,41.83,41.87,41.78,41.78,569,36.1379004535784,36.1724573748823,36.0947043019485,36.0947043019485,658.623486734498,0.0,1.0
2019-10-23,41.64,41.64,41.6,41.61,1027,35.9737550773847,35.9737550773847,35.9391981560808,35.9478373864068,1188.7633055823,0.0,1.0
2019-10-24,41.63,41.79,41.63,41.79,940,35.9651158470588,36.1033435322745,35.9651158470588,36.1033435322745,1088.05989021165,0.0,1.0
2019-10-25,41.59,41.59,41.55,41.58,914,35.9305589257548,35.9305589257548,35.8960020044509,35.9219196954289,1057.9646166526,0.0,1.0
2019-10-28,41.92,42.03,41.69,41.69,1366,36.2156535265122,36.310685060098,36.0169512290146,36.0169512290146,1581.1593723714,0.0,1.0
2019-10-29,41.78,41.91,41.7,41.71,2156,36.0947043019485,36.2070142961862,36.0255904593406,36.0342296896666,2495.59268435778,0.0,1.0
2019-10-30,41.79,41.79,41.58,41.59,1199,36.1033435322745,36.1033435322745,35.9219196954289,35.9305589257548,1387.8551152806,0.0,1.0
2019-10-31,41.52,41.67,41.42,41.67,1926,35.870084313473,35.9996727683627,35.7836920102132,35.9996727683627,2229.36526441238,0.0,1.0
2019-11-01,41.99,41.99,41.95,41.96,1782,36.2761281387941,36.2761281387941,36.2415712174902,36.2502104478161,2062.68374931613,0.0,1.0
2019-11-04,42.65,42.74,42.65,42.66,10200,36.8463173403088,36.9240704132426,36.8463173403088,36.8549565706348,11806.6073193179,0.0,1.0
2019-11-05,42.69,42.79,42.54,42.6,94475,36.8808742616127,36.9672665648726,36.751285806723,36.8031211886789,109355.806518878,0.0,1.0
2019-11-06,42.63,42.89,42.59,42.89,17090,36.8290388796569,37.0536588681324,36.7944819583529,37.0536588681324,19781.854812465,0.0,1.0
2019-11-07,43.29,43.29,43.02,43.02,1180,37.3992280811716,37.3992280811716,37.1659688623701,37.1659688623701,1365.86241537207,0.0,1.0
2019-11-08,42.96,42.96,42.74,42.81,10159,37.1141334804142,37.1141334804142,36.9240704132426,36.9845450255245,11759.1493879363,0.0,1.0
2019-11-11,42.83,43.16,42.83,43.13,1897,37.0018234861765,37.2869180869338,37.0018234861765,37.2610003959559,2195.79745928883,0.0,1.0
2019-11-12,42.85,42.94,42.73,42.75,9135,37.0191019468284,37.0968550197623,36.9154311829167,36.9327096435686,10573.8586139185,0.0,1.0
2019-11-13,42.94,42.96,42.87,42.93,11201,37.0968550197623,37.1141334804142,37.0363804074804,37.0882157894363,12965.2753513411,0.0,1.0
2019-11-14,42.8,43.05,42.79,42.9,75416,36.9759057951985,37.1918865533481,36.9672665648726,37.0622980984583,87294.8134895764,0.0,1.0
2019-11-15,43.24,43.31,42.93,43.14,2998,37.3560319295417,37.4165065418236,37.0882157894363,37.2696396262819,3470.21654346226,0.0,1.0
2019-11-18,42.94,43.02,42.84,42.84,12090,37.0968550197623,37.1659688623701,37.0104627165025,37.0104627165025,13994.3022049562,0.0,1.0
2019-11-19,42.96,43.16,42.96,43.16,1431,37.1141334804142,37.2869180869338,37.1141334804142,37.2869180869338,1656.39755626901,0.0,1.0
2019-11-20,42.65,42.86,42.63,42.8,2181,36.8463173403088,37.0277411771544,36.8290388796569,36.9759057951985,2524.53044739533,0.0,1.0
2019-11-21,42.59,42.72,42.55,42.72,1661,36.7944819583529,36.9067919525907,36.759925037049,36.9067919525907,1922.62497621442,0.0,1.0
2019-11-22,42.51,42.52,42.5,42.52,1302,36.7253681157451,36.7340073460711,36.7167288854191,36.7340073460711,1507.07869899528,0.0,1.0
2019-11-25,42.79,42.79,42.72,42.72,2323,36.9672665648726,36.9672665648726,36.9067919525907,36.9067919525907,2688.89694144857,0.0,1.0
2019-11-26,43.17,43.17,43.01,43.03,5361,37.2955573172598,37.2955573172598,37.1573296320441,37.1746080926961,6205.41390577091,0.0,1.0
2019-11-27,43.17,43.17,43.11,43.14,1180,37.2955573172598,37.2955573172598,37.2437219353039,37.2696396262819,1365.86241537207,0.0,1.0
2019-11-29,42.96,42.96,42.96,42.96,177,37.1141334804142,37.1141334804142,37.1141334804142,37.1141334804142,204.879362305811,0.0,1.0
2019-12-02,42.79,42.81,42.77,42.79,1670,36.9672665648726,36.9845450255245,36.9499881042206,36.9672665648726,1933.04257090793,0.0,1.0
2019-12-03,42.96,42.96,42.61,42.61,1164,37.1141334804142,37.1141334804142,36.8117604190049,36.8117604190049,1347.34224702804,0.0,1.0
2019-12-04,43.27,43.33,43.15,43.15,2013,37.3819496205196,37.4337850024755,37.2782788566079,37.2782788566079,2330.06867978303,0.0,1.0
2019-12-05,43.23,43.26,43.17,43.21,4277,37.3473926992157,37.3733103901937,37.2955573172598,37.3301142385638,4950.67250046301,0.0,1.0
2019-12-06,43.38,43.38,43.28,43.28,2374,37.4769811541054,37.4769811541054,37.3905888508456,37.3905888508456,2747.92997804517,0.0,1.0
2019-12-09,43.19,43.33,43.19,43.33,1298,37.3128357779118,37.4337850024755,37.3128357779118,37.4337850024755,1502.44865690928,0.0,1.0
2019-12-10,43.2,43.23,43.04,43.05,1609,37.3214750082378,37.3473926992157,37.1832473230221,37.1918865533481,1862.43442909632,0.0,1.0
2019-12-11,43.53,43.53,43.32,43.41,1608,37.6065696089951,37.6065696089951,37.4251457721495,37.5028988450834,1861.27691857482,0.0,1.0
2019-12-12,43.76,43.95,43.68,43.7,4756,37.8052719064927,37.9694172826863,37.7361580638849,37.7534365245368,5505.12004026235,0.0,1.0
2019-12-13,43.99,44.16,43.88,44.16,3925,38.0584877473472,38.2055653312765,37.9633198989224,38.2055653312765,4536.72124720812,0.0631,1.0
2019-12-16,44.48,44.48,44.48,44.48,1074,38.4824172539669,38.4824172539669,38.4824172539669,38.4824172539669,1241.38563554179,0.0,1.0
2019-12-17,44.4,44.75,44.35,44.36,4994,38.4132042732943,38.7160110637369,38.3699461603739,38.378597782958,5772.32762001461,0.0,1.0
2019-12-18,44.08,44.24,43.91,44.13,2573,38.1363523506039,38.2747783119491,37.9892747666746,38.1796104635243,2974.00860358382,0.0,1.0
2019-12-19,44.2,44.2,43.96,44.2,2805,38.2401718216128,38.2401718216128,38.032532879595,38.2401718216128,3242.1663945016,0.0,1.0
2019-12-20,44.13,44.14,43.9,44.0,3024,38.1796104635243,38.1882620861083,37.9806231440905,38.0671393699313,3495.2981023076,0.0,1.0
2019-12-23,44.11,44.16,43.92,43.97,2609,38.1623072183561,38.2055653312765,37.9979263892587,38.0411845021791,3015.61929527796,0.0,1.0
2019-12-24,44.1,44.1,43.84,43.84,430,38.153655595772,38.153655595772,37.9287134085861,37.9287134085861,497.01659523554,0.0,1.0
2019-12-26,44.17,44.33,44.04,44.04,1136,38.2142169538606,38.3526429152058,38.1017458602676,38.1017458602676,1313.04849345947,0.0,1.0
2019-12-27,44.65,44.79,44.5,44.5,4537,38.6294948378962,38.7506175540732,38.4997204991351,38.4997204991351,5244.10300600847,0.0,1.0
2019-12-30,44.04,44.38,44.02,44.16,2436,38.1017458602676,38.3959010281261,38.0844426150994,38.2055653312765,2815.65680463668,0.0,1.0
2019-12-31,44.4,44.4,43.98,44.27,3287,38.4132042732943,38.4132042732943,38.0498361247631,38.3007331797013,3799.28732218423,0.0,1.0
2020-01-02,44.8,44.85,44.65,44.79,17396,38.7592691766573,38.8025272895777,38.6294948378962,38.7506175540732,20107.2109086452,0.0,1.0
2020-01-03,44.12,44.36,44.12,44.14,2086,38.1709588409402,38.378597782958,38.1709588409402,38.1882620861083,2411.10841316589,0.0,1.0
2020-01-06,44.16,44.16,43.91,43.99,3886,38.2055653312765,38.2055653312765,37.9892747666746,38.0584877473472,4491.6429978728,0.0,1.0
2020-01-07,44.43,44.44,44.33,44.44,758,38.4391591410465,38.4478107636306,38.3526429152058,38.4478107636306,876.136230671021,0.0,1.0
2020-01-08,44.69,44.87,44.45,44.6,3320,38.6641013282325,38.8198305347458,38.4564623862147,38.5862367249758,3837.43045623719,0.0,1.0
2020-01-09,44.81,44.87,44.65,44.84,1850,38.7679207992414,38.8198305347458,38.6294948378962,38.7938756669936,2138.32721205988,0.0,1.0
2020-01-10,44.6,44.69,44.57,44.69,1957,38.5862367249758,38.6641013282325,38.5602818572236,38.6641013282325,2262.00343459523,0.0,1.0
2020-01-13,44.72,44.78,44.6,44.64,7233,38.6900561959847,38.7419659314892,38.5862367249758,38.6208432153121,8360.2814728806,0.0,1.0
2020-01-14,44.55,44.62,44.5,44.5,1905,38.5429786120554,38.603539970144,38.4997204991351,38.4997204991351,2201.89910214815,0.0,1.0
2020-01-15,44.65,44.78,44.56,44.56,1773,38.6294948378962,38.7419659314892,38.5516302346395,38.5516302346395,2049.3265659363,0.0,1.0
2020-01-16,44.71,44.72,44.66,44.66,2442,38.6814045734006,38.6900561959847,38.6381464604803,38.6381464604803,2822.59191991904,0.0,1.0
2020-01-17,44.7,44.74,44.68,44.68,4530,38.6727529508166,38.7073594411529,38.6554497056484,38.6554497056484,5236.01203817905,0.0,1.0
2020-01-21,44.49,44.76,44.49,44.76,3461,38.491068876551,38.724662686321,38.491068876551,38.724662686321,4000.40566537256,0.0,1.0
2020-01-22,44.51,44.56,44.51,44.56,1385,38.5083721217191,38.5516302346395,38.5083721217191,38.5516302346395,1600.85577767726,0.0,1.0
2020-01-23,44.19,44.19,43.94,44.16,2981,38.2315201990287,38.2315201990287,38.0152296344268,38.2055653312765,3445.59644278405,0.0,1.0
2020-01-24,44.14,44.38,44.11,44.38,2961,38.1882620861083,38.3959010281261,38.1623072183561,38.3959010281261,3422.47939184287,0.0,1.0
2020-01-27,43.24,43.28,42.69,43.15,2727,37.4096160535416,37.4442225438779,36.9337768114174,37.3317514502849,3152.00989583096,0.0,1.0
2020-01-28,43.64,43.64,43.51,43.6,2885,37.7556809569046,37.7556809569046,37.6432098633116,37.7210744665683,3334.63459826635,0.0,1.0
2020-01-29,43.63,43.74,43.63,43.65,1872,37.7470293343205,37.8421971827453,37.7470293343205,37.7643325794887,2163.75596809518,0.0,1.0
2020-01-30,43.4551,43.4551,43.15,43.16,3202,37.595712455325,37.595712455325,37.3317514502849,37.340403072869,3701.03985568418,0.0,1.0
2020-01-31,42.71,43.12,42.71,43.12,20516,36.9510800565856,37.3057965825327,36.9510800565856,37.3057965825327,23713.4708554705,0.0,1.0
2020-02-03,43.11,43.19,43.01,43.01,2125,37.2971449599486,37.3663579406212,37.2106287341078,37.2106287341078,2456.18666250121,0.0,1.0
2020-02-04,43.75,43.78,43.69,43.69,1027,37.8508488053294,37.8768036730816,37.798939069825,37.798939069825,1187.06056583,0.0,1.0
2020-02-05,44.2912,44.39,44.18,44.27,3869,38.3190746195796,38.4045526507102,38.2228685764446,38.3007331797013,4471.99350457279,0.0,1.0
2020-02-06,44.34,44.53,44.32,44.5,4196,38.3612945377899,38.5256753668873,38.3439912926217,38.4997204991351,4849.95728746121,0.0,1.0
2020-02-07,43.75,44.0,43.75,44.0,1855,37.8508488053294,38.0671393699313,37.8508488053294,38.0671393699313,2144.10647479518,0.0,1.0
2020-02-10,43.85,43.85,43.76,43.76,980,37.9373650311702,37.9373650311702,37.8595004279135,37.8595004279135,1132.7354961182,0.0,1.0
2020-02-11,44.37,44.44,44.19,44.19,1570,38.3872494055421,38.4478107636306,38.2315201990287,38.2315201990287,1814.68849888325,0.0,1.0
2020-02-12,44.64,44.69,44.53,44.53,2805,38.6208432153121,38.6641013282325,38.5256753668873,38.5256753668873,3242.1663945016,0.0,1.0
2020-02-13,44.52,44.57,44.3,44.3,1094,38.5170237443032,38.5602818572236,38.3266880474535,38.3266880474535,1264.50268648298,0.0,1.0
2020-02-14,44.53,44.53,44.45,44.53,977,38.5256753668873,38.5256753668873,38.4564623862147,38.5256753668873,1129.26793847703,0.0,1.0
2020-02-18,44.2,44.3,44.2,44.21,3014,38.2401718216128,38.3266880474535,38.2401718216128,38.2488234441969,3483.73957683701,0.0,1.0
2020-02-19,44.48,44.51,44.32,44.43,3069,38.4824172539669,38.5083721217191,38.3439912926217,38.4391591410465,3547.31146692528,0.0,1.0
2020-02-20,44.24,44.38,44.24,44.38,753,38.2747783119491,38.3959010281261,38.2747783119491,38.3959010281261,870.356967935723,0.0,1.0
2020-02-21,43.85,43.92,43.74,43.92,1249,37.9373650311702,37.9979263892587,37.8421971827453,37.9979263892587,1443.65983127718,0.0,1.0
2020-02-24,42.0,42.22,41.59,41.59,5877,36.3368148531162,36.5271505499659,35.9820983271691,35.9820983271691,6792.94541906806,0.0,1.0
2020-02-25,41.26,41.58,40.97,41.42,6151,35.6965947818947,35.9734467045851,35.4456977269565,35.8350207432399,7109.64901696232,0.0,1.0
2020-02-26,40.82,41.1,40.69,41.1,1384,35.3159233881953,35.5581688205495,35.2034522946024,35.5581688205495,1599.6999251302,0.0,1.0
2020-02-27,39.59,40.39,39.59,40.08,2240,34.2517738103541,34.9439036170801,34.2517738103541,34.6757033169738,2589.10970541304,0.0,1.0
2020-02-28,38.91,39.11,38.25,38.25,75827,33.663463474637,33.8364959263185,33.092456384088,33.092456384088,87644.8310858725,0.0,1.0
2020-03-02,39.68,39.68,38.66,38.85,12841,34.3296384136108,34.3296384136108,33.4471729100351,33.6115537391325,14842.3025567897,0.0,1.0
2020-03-03,39.35,40.21,39.06,40.21,8820,34.0441348683363,34.7881744105668,33.7932378133981,34.7881744105668,10194.6194650638,0.0,1.0
2020-03-04,40.49,40.84,39.79,40.07,75345,35.0304198429209,35.3332266333635,34.4248062620356,34.6670516943897,87087.7101581899,0.0,1.0
2020-03-05,39.35,39.89,39.1,39.47,4472,34.0441348683363,34.5113224878763,33.8278443037344,34.1479543393452,5168.9725904496,0.0,1.0
2020-03-06,38.8,39.13,38.27,38.27,10932,33.5682956262121,33.8537991714866,33.1097596292561,33.1097596292561,12635.7800444533,0.0,1.0
2020-03-09,35.78,39.77,35.64,36.01,11361,30.9555056058214,34.4075030168674,30.8343828896443,31.1544929252551,13131.6407871418,0.0,1.0
2020-03-10,36.67,36.8,35.48,36.69,60292,31.7255000158041,31.8379711093971,30.6959569282991,31.7428032609722,69688.661767305,0.0,1.0
2020-03-11,34.55,35.5,34.42,35.5,6149,29.8913560279801,30.7132601734673,29.7788849343872,30.7132601734673,7107.33731186822,0.0,1.0
2020-03-12,30.3,31.67,30.22,31.6,14170,26.2144164297481,27.3996887237665,26.1452034490755,27.3391273656779,16378.4305918316,0.0,1.0
2020-03-13,31.39,32.23,30.02,32.23,46378,27.1574432914123,27.8841795884747,25.972170997394,27.8841795884747,53606.1294275206,0.0,1.0
2020-03-16,27.99,28.87,27.0,27.17,62851,24.2158916128267,24.9772344002254,23.3593809770033,23.5064585609326,72646.4884352301,0.0,1.0
2020-03-17,28.19,28.55,27.24,27.85,31883,24.3889240645082,24.700382477535,23.5670199190211,24.0947688966497,36852.0467578947,0.0,1.0
2020-03-18,25.66,26.95,24.38,26.31,10283,22.2000635507372,23.3161228640829,21.0926558599756,22.7624190187021,11885.6317414117,0.0,1.0
2020-03-19,26.67,26.93,25.76,25.76,3216,23.0738774317288,23.2988196189148,22.286579776578,22.286579776578,3717.22179134301,0.0,1.0
2020-03-20,26.98,28.21,26.15,27.71,11239,23.3420777318351,24.4062273096764,22.6239930573569,23.9736461804726,12990.6267764005,0.0,1.0
2020-03-23,27.44,27.9,27.11,27.42,6827,23.7400523707026,24.1380270095701,23.4545488254281,23.7227491255345,7891.00533877448,0.0,1.0
2020-03-24,30.25,30.41,29.35,29.35,8114,26.1711583168278,26.309584278173,25.392512284261,25.392512284261,9378.58756683991,0.0,1.0
2020-03-25,31.28,31.48,30.21,30.28,5943,27.0622754429875,27.235307894669,26.1365518264915,26.19711318458,6869.23168717398,0.0,1.0
2020-03-26,32.26,32.26,31.0,31.0,6227,27.9101344562269,27.9101344562269,26.8200300106334,26.8200300106334,7197.49381053884,0.0,1.0
2020-03-27,30.55,31.66,30.2,30.66,72859,26.43070699435,27.3910371011824,26.1279002039074,26.5258748427748,84214.2607262004,0.0,1.0
2020-03-30,31.18,31.18,30.48,30.48,17053,26.9757592171468,26.9757592171468,26.3701456362615,26.3701456362615,19710.7534850038,0.0,1.0
2020-03-31,31.3,31.77,30.95,31.21,18044,27.0795786881557,27.4862049496072,26.776771897713,27.001714084899,20856.2033591397,0.0,1.0
2020-04-01,30.28,30.53,29.79,30.53,4185,26.19711318458,26.4134037491819,25.7731836779603,26.4134037491819,4837.24290944356,0.0,1.0
2020-04-02,30.57,30.8,29.77,30.16,38753,26.4480102395182,26.6469975589519,25.7558804327921,26.0932937135711,44792.7537561926,0.0,1.0
2020-04-03,30.21,30.34,29.86,30.34,2717,26.1365518264915,26.2490229200844,25.8337450360488,26.2490229200844,3140.45137036037,0.0,1.0
2020-04-06,32.12,32.33,31.39,31.39,4991,27.7890117400498,27.9706958143154,27.1574432914123,27.1574432914123,5768.86006237344,0.0,1.0
2020-04-07,32.73,33.35,32.38,33.35,9853,28.3167607176784,28.8531613178911,28.0139539272358,28.8531613178911,11388.6151461762,0.0,1.0
2020-04-08,32.92,33.11,32.61,32.8,7764,28.4811415467759,28.6455223758733,28.2129412466695,28.377322075767,8974.03917536912,0.0,1.0
2020-04-09,34.23,34.29,33.81,33.95,4485,29.6145041052897,29.6664138407942,29.2511359567586,29.3722586729356,5183.99867356138,0.0,1.0
2020-04-13,34.08,34.08,33.31,33.36,3537,29.4847297665286,29.4847297665286,28.8185548275548,28.8618129404752,4088.25045894907,0.0,1.0
2020-04-14,34.17,34.34,33.93,34.04,4318,29.5625943697853,29.7096719537146,29.3549554277675,29.4501232761923,4990.97129820246,0.0,1.0
2020-04-15,33.1,33.19,32.79,33.09,2672,28.6368707532892,28.7147353565459,28.3686704531829,28.6282191307051,3088.4380057427,0.0,1.0
2020-04-16,32.68,32.88,32.6,32.6,884,28.2735026047581,28.4465350564396,28.2042896240855,28.2042896240855,1021.7736516005,0.0,1.0
2020-04-17,33.97,34.03,33.29,33.47,2595,29.3895619181038,29.4414716536082,28.8012515823866,28.9569807889,2999.43735961912,0.0,1.0
2020-04-20,33.47,34.16,33.35,33.66,1290,28.9569807889,29.5539427472012,28.8531613178911,29.1213616179974,1491.04978570662,0.0,1.0
2020-04-21,32.85,33.07,32.57,32.62,1620,28.4205801886873,28.610915885537,28.1783347563332,28.2215928692536,1872.48112623622,0.0,1.0
2020-04-22,33.2,33.2,33.0,33.0,434,28.72338697913,28.72338697913,28.5503545274485,28.5503545274485,501.640005423776,0.0,1.0
2020-04-23,33.1,33.57,33.08,33.57,1768,28.6368707532892,29.0434970147408,28.6195675081211,29.0434970147408,2043.54730320101,0.0,1.0
2020-04-24,33.42,33.42,33.28,33.37,1364,28.9137226759796,28.9137226759796,28.7925999598026,28.8704645630592,1576.58287418901,0.0,1.0
2020-04-27,34.28,34.28,33.97,33.97,249,29.6577622182101,29.6577622182101,29.3895619181038,29.3895619181038,287.807284217789,0.0,1.0
2020-04-28,34.36,34.36,34.18,34.18,1943,29.7269751988827,29.7269751988827,29.5712459923693,29.5712459923693,2245.8214989364,0.0,1.0
2020-04-29,35.77,35.92,35.56,35.92,1129,30.9468539832373,31.0766283219985,30.7651699089717,31.0766283219985,1304.95752563006,0.0,1.0
2020-04-30,35.1,35.42,34.63,34.99,4185,30.3671952701043,30.6440471927947,29.9605690086527,30.2720274216795,4837.24290944356,0.0,1.0
2020-05-01,34.19,34.37,34.19,34.36,1128,29.5798976149534,29.7356268214668,29.5798976149534,29.7269751988827,1303.801673083,0.0,1.0
2020-05-04,34.31,34.31,33.92,34.14,3007,29.6837170859623,29.6837170859623,29.3463038051834,29.536639502033,3475.6486090076,0.0,1.0
2020-05-05,34.76,35.05,34.7,34.83,7616,30.0730401022457,30.3239371571839,30.0211303667413,30.1336014603342,8802.97299840435,0.0,1.0
2020-05-06,34.8,35.3,34.8,35.3,1435,30.107646592582,30.5402277217858,30.107646592582,30.5402277217858,1658.64840503023,0.0,1.0
2020-05-07,35.65,35.82,35.18,35.18,2543,30.8430345122284,30.9901120961577,30.4364082507769,30.4364082507769,2939.33302717204,0.0,1.0
2020-05-08,36.18,36.36,36.01,36.34,2683,31.3015705091844,31.4572997156978,31.1544929252551,31.4399964705296,3101.15238376035,0.0,1.0
2020-05-11,35.87,36.08,35.87,35.92,517,31.0333702090781,31.2150542833437,31.0333702090781,31.0766283219985,597.575766829706,0.0,1.0
2020-05-12,35.47,36.28,35.47,35.76,1431,30.6873053057151,31.3880867350252,30.6873053057151,30.9382023606532,1654.02499484199,0.0,1.0
2020-05-13,34.92,35.57,34.65,35.57,3690,30.2114660635909,30.7738215315558,29.9778722538209,30.7738215315558,4265.09589864917,0.0,1.0
2020-05-14,34.47,34.47,34.02,34.13,1748,29.8221430473075,29.8221430473075,29.4328200310241,29.527987879449,2020.43025225982,0.0,1.0
2020-05-15,34.47,34.47,34.47,34.47,204,29.8221430473075,29.8221430473075,29.8221430473075,29.8221430473075,235.793919600117,0.0,1.0
2020-05-18,36.04,36.04,35.9,35.92,1381,31.1804477930074,31.1804477930074,31.0593250768303,31.0766283219985,1596.23236748902,0.0,1.0
2020-05-19,36.66,37.06,36.66,37.06,820,31.71684839322,32.062913296583,31.71684839322,32.062913296583,947.799088588703,0.0,1.0
2020-05-20,37.16,37.16,36.81,36.81,533,32.1494295224238,32.1494295224238,31.8466227319812,31.8466227319812,616.069407582656,0.0,1.0
2020-05-21,37.05,37.19,36.89,37.19,456,32.054261673999,32.175384390176,31.9158357126538,32.175384390176,527.068761459083,0.0,1.0
2020-05-22,37.02,37.48,36.85,36.85,1776,32.0283068062467,32.4262814451142,31.8812292223175,31.8812292223175,2052.79412357749,0.0,1.0
2020-05-26,38.53,38.83,38.32,38.6,955,33.3347018164421,33.5942504939644,33.1530177421765,33.3952631745306,1103.83918244172,0.0,1.0
2020-05-27,38.53,38.53,38.53,38.53,161,33.3347018164421,33.3347018164421,33.3347018164421,33.3347018164421,186.092260076562,0.0,1.0
2020-05-28,39.55,39.95,39.55,39.63,1430,34.2171673200178,34.5632322233808,34.2171673200178,34.2863803006904,1652.86914229493,0.0,1.0
2020-05-29,39.44,39.44,39.44,39.44,252,34.121999471593,34.121999471593,34.121999471593,34.121999471593,291.274841858967,0.0,1.0
2020-06-01,40.45,40.45,40.17,40.17,5781,34.9958133525846,34.9958133525846,34.7535679202305,34.7535679202305,6681.98357455035,0.0,1.0
2020-06-02,40.67,40.9,40.57,40.72,2163,35.1861490494342,35.3851363688679,35.0996328235935,35.2294071623546,2500.10905928947,0.0,1.0
2020-06-03,42.46,42.52,41.8,41.8,4078,36.7347894919837,36.7866992274881,36.1637824014347,36.1637824014347,4713.56668690821,0.0,1.0
2020-06-04,42.23,42.23,41.99,41.99,1038,36.53580217255,36.53580217255,36.3281632305322,36.3281632305322,1199.77494384765,0.0,1.0
2020-06-05,42.7,43.1,42.64,43.1,10383,36.9424284340015,37.2884933373645,36.890518698497,37.2884933373645,12001.2169961177,0.0,1.0
2020-06-08,43.02,43.18,42.88,43.18,2666,37.2192803566919,37.3577063180371,37.0981576405149,37.3577063180371,3081.50289046034,0.0,1.0
2020-06-09,42.46,42.6,42.15,42.2,3321,36.7347894919837,36.8559122081607,36.4665891918774,36.5098473047977,3838.58630878425,0.0,1.0
2020-06-10,42.42,42.55,41.96,42.38,2591,36.7001830016474,36.8126540952404,36.3022083627799,36.6655765113111,2994.81394943089,0.0,1.0
2020-06-11,39.59,41.05,39.53,40.91,11301,34.2517738103541,35.5149107076291,34.1998640748496,35.393787991452,13062.2896343182,0.0,1.0
2020-06-12,39.89,40.42,39.89,40.05,876,34.5113224878763,34.9698584848323,34.5113224878763,34.6497484492215,1012.52683122403,0.0,1.0
2020-06-15,40.78,40.78,39.61,39.61,1662,35.281316897859,35.281316897859,34.2690770555222,34.2690770555222,1921.02693321271,0.0,1.0
2020-06-16,41.0,41.43,40.78,41.43,2408,35.4716525947087,35.8436723658239,35.281316897859,35.8436723658239,2783.29293331902,0.0,1.0
2020-06-17,40.96,41.26,40.96,41.18,2528,35.4370461043724,35.6965947818947,35.4370461043724,35.6273818012221,2921.99523896615,0.0,1.0
2020-06-18,41.16,41.24,41.13,41.13,1110,35.6100785560539,35.6792915367265,35.5841236883017,35.5841236883017,1282.99632723593,0.0,1.0
2020-06-19,40.67,41.35,40.67,41.2,7952,35.1861490494342,35.7744593851513,35.1861490494342,35.6446850463902,9191.3394542163,0.0,1.0
2020-06-22,41.3,41.3,40.96,40.96,1295,35.731201272231,35.731201272231,35.4370461043724,35.4370461043724,1496.82904844191,0.0,1.0
2020-06-23,41.51,41.89,41.51,41.89,1224,35.9128853464965,36.2416470046914,35.9128853464965,36.2416470046914,1414.7635176007,0.0,1.0
2020-06-24,40.54,41.18,40.36,41.18,1534,35.0736779558412,35.6273818012221,34.9179487493279,35.6273818012221,1773.07780718911,0.0,1.0
2020-06-25,40.88,40.88,40.53,40.86,1076,35.5902663403364,35.5902663403364,35.2855551559157,35.5728542726552,1235.92444010871,0.2571,1.0
2020-06-26,40.05,40.27,40.03,40.03,3784,34.8676655315673,35.0591982760603,34.8502534638861,34.8502534638861,4346.41085629308,0.0,1.0
2020-06-29,40.3436,40.54,40.15,40.15,1880,35.1232746851271,35.2942611897563,34.9547258699732,34.9547258699732,2159.4218842048,0.0,1.0
2020-06-30,40.49,40.53,40.45,40.53,1874,35.2507310205533,35.2855551559157,35.215906885191,35.2855551559157,2152.53011223394,0.0,1.0
2020-07-01,40.9,40.99,40.75,40.75,794,35.6076784080175,35.6860327125829,35.4770879004087,35.4770879004087,912.011157477988,0.0,1.0
2020-07-02,41.47,41.96,41.47,41.96,1380,36.1039223369312,36.5305179951202,36.1039223369312,36.5305179951202,1585.10755329927,0.0,1.0
2020-07-06,42.59,42.73,42.29,42.73,3419,37.0789981270774,37.2008826008457,36.8178171118597,37.2008826008457,3927.16139473204,0.0,1.0
2020-07-07,42.32,42.49,41.96,42.49,2088,36.8439352133815,36.9919377886715,36.5305179951202,36.9919377886715,2398.33664586151,0.0,1.0
2020-07-08,42.22,42.22,42.03,42.16,1140,36.7568748749756,36.7568748749756,36.5914602320043,36.704638671932,1309.43667446461,0.0,1.0
2020-07-09,41.88,42.53,41.6,42.53,15010,36.4608697243955,37.0267619240339,36.2171007768589,37.0267619240339,17240.9162137841,0.0,1.0
2020-07-10,42.14,42.29,41.87,41.87,1369,36.6872266042508,36.8178171118597,36.4521636905549,36.4521636905549,1572.47263801935,0.0,1.0
2020-07-13,41.87,42.35,41.87,42.35,532,36.4521636905549,36.8700533149033,36.4521636905549,36.8700533149033,611.070448083487,0.0,1.0
2020-07-14,42.5,42.5,41.99,41.99,727,37.0006438225121,37.0006438225121,36.556636096642,36.556636096642,835.053037136646,0.0,1.0
2020-07-15,42.99,43.13,42.85,43.0,27445,37.4272394807011,37.5491239544694,37.3053550069328,37.4359455145417,31524.1136234047,0.0,1.0
2020-07-16,42.82,43.19,42.82,42.82,859,37.279236905411,37.6013601575129,37.279236905411,37.279236905411,986.672020495707,0.0,1.0
2020-07-17,43.18,43.18,42.85,42.85,357,37.5926541236723,37.5926541236723,37.3053550069328,37.3053550069328,410.060432266551,0.0,1.0
2020-07-20,43.53,43.53,43.33,43.33,2306,37.897365308093,37.897365308093,37.7232446312812,37.7232446312812,2648.73769413632,0.0,1.0
2020-07-21,43.61,43.81,43.61,43.81,279,37.9670135788177,38.1411342556296,37.9670135788177,38.1411342556296,320.467396645288,0.0,1.0
2020-07-22,44.33,44.41,44.05,44.05,816,38.5938480153403,38.663496286065,38.3500790678037,38.3500790678037,937.28098803783,0.0,1.0
2020-07-23,44.195,44.44,44.195,44.44,598,38.4763165584923,38.6896143875868,38.4763165584923,38.6896143875868,686.879939763018,0.0,1.0
2020-07-24,43.32,43.46,43.32,43.34,797,37.7145385974406,37.8364230712089,37.7145385974406,37.7319506651218,915.45704346342,0.0,1.0
2020-07-27,43.59,43.63,43.52,43.63,1520,37.9496015111366,37.9844256464989,37.8886592742524,37.9844256464989,1745.91556595282,0.0,1.0
2020-07-28,43.3674,43.62,43.3674,43.62,2461,37.755805197845,37.9757196126583,37.755805197845,37.9757196126583,2826.77513671703,0.0,1.0
2020-07-29,43.9,44.09,43.9,43.9,1052,38.2194885601949,38.3849032031661,38.2194885601949,38.2194885601949,1208.35735222524,0.0,1.0
2020-07-30,42.9,42.9024,42.24,42.48,3150,37.3488851761358,37.3509746242575,36.7742869426568,36.9832317548309,3618.18028470486,0.0,1.0
2020-07-31,42.9,42.9,42.9,42.9,179,37.3488851761358,37.3488851761358,37.3488851761358,37.3488851761358,205.604530464181,0.0,1.0
2020-08-03,43.3812,43.3812,43.35,43.35,751,37.767819524545,37.767819524545,37.7406566989624,37.7406566989624,862.620125020111,0.0,1.0
2020-08-04,43.515,43.515,43.18,43.18,802,37.8843062573321,37.8843062573321,37.5926541236723,37.5926541236723,921.200186772476,0.0,1.0
2020-08-05,44.02,44.05,44.02,44.05,480,38.323960966282,38.3500790678037,38.323960966282,38.3500790678037,551.341757669311,0.0,1.0
2020-08-06,44.245,44.285,43.75,43.76,910,38.5198467276953,38.5546708630576,38.088898052586,38.0976040864266,1045.25208224807,0.0,1.0
2020-08-07,44.24,44.24,43.815,44.02,2927,38.515493710775,38.515493710775,38.1454872725499,38.323960966282,3362.03609312099,0.0,1.0
2020-08-10,44.2,44.2,43.99,44.2,1670,38.4806695754126,38.4806695754126,38.2978428647602,38.4806695754126,1918.20986522448,0.0,1.0
2020-08-11,44.405,45.08,44.405,45.03,1368,38.6591432691447,39.2468005533846,38.6591432691447,39.2032703841817,1571.32400935754,0.0,1.0
2020-08-12,45.53,45.53,45.16,45.16,768,39.6385720762112,39.6385720762112,39.3164488241094,39.3164488241094,882.1468122709,0.0,1.0
2020-08-13,45.51,45.79,45.51,45.73,5750,39.62116000853,39.8649289560666,39.62116000853,39.812692753023,6604.61480541364,0.0,1.0
2020-08-14,45.2437,45.2437,45.12,45.12,1517,39.3893183273551,39.3893183273551,39.281624688747,39.281624688747,1742.46967996739,0.0,1.0
2020-08-17,45.18,45.52,45.17,45.2,3384,39.3338608917905,39.6298660423706,39.3251548579499,39.3512729594717,3886.95939156865,0.0,1.0
2020-08-18,45.45,45.72,45.45,45.72,788,39.5689238054865,39.8039867191825,39.5689238054865,39.8039867191825,905.11938550712,0.0,1.0
2020-08-19,45.35,45.92,45.25,45.92,1250,39.4818634670806,39.9781073959943,39.3948031286747,39.9781073959943,1435.78582726383,0.0,1.0
2020-08-20,45.26,45.26,45.0,45.07,559,39.4035091625153,39.4035091625153,39.1771522826599,39.238094519544,642.083421952385,0.0,1.0
2020-08-21,45.13,45.13,44.59,44.59,2585,39.2903307225876,39.2903307225876,38.8202048951957,38.8202048951957,2969.20509078161,0.0,1.0
2020-08-24,45.13,45.13,45.13,45.13,68,39.2903307225876,39.2903307225876,39.2903307225876,39.2903307225876,78.1067490031525,0.0,1.0
2020-08-25,45.74,46.05,45.57,46.05,2793,39.8213987868636,40.091285835922,39.6733962115736,40.091285835922,3208.11985243831,0.0,1.0
2020-08-26,46.4939,46.4939,46.058,46.058,785,40.4777466781058,40.4777466781058,40.0982506629944,40.0982506629944,901.673499521687,0.0,1.0
2020-08-27,45.965,45.965,45.71,45.89,5186,40.0172845482769,40.0172845482769,39.7952806853419,39.9519892944725,5956.7882401522,0.0,1.0
2020-08-28,45.965,45.965,45.965,45.965,198,40.0172845482769,40.0172845482769,40.0172845482769,40.0172845482769,227.428475038591,0.0,1.0
2020-08-31,46.3605,46.58,46.36,46.58,743,40.3616081866723,40.5527056294733,40.3611728849803,40.5527056294733,853.431095725623,0.0,1.0
2020-09-01,46.3194,46.6186,46.3194,46.6186,1106,40.3258263875875,40.586310920098,40.3258263875875,40.586310920098,1270.38329996304,0.0,1.0
2020-09-02,46.9663,46.9663,46.508,46.508,778,40.8890197167353,40.8890197167353,40.490022185821,40.490022185821,893.63309888901,0.0,1.0
2020-09-03,45.1445,46.59,45.1445,46.59,9519,39.3029544716564,40.5614116633139,39.3029544716564,40.5614116633139,10933.7962317796,0.0,1.0
2020-09-04,45.4657,45.5,44.73,44.73,2646,39.5825922786162,39.6124539746895,38.9420893689639,38.9420893689639,3039.27143915208,0.0,1.0
2020-09-08,45.48,45.6,45.09,45.56,1488,39.5950419070083,39.6995143130954,39.2555065872252,39.664690177733,1709.15944877487,0.0,1.0
2020-09-09,46.1167,46.1167,45.83,45.83,2201,40.1493550816387,40.1493550816387,39.899753091429,39.899753091429,2528.13168464616,0.0,1.0
2020-09-10,45.54,46.378,45.51,46.378,5111,39.6472781100518,40.3768437458933,39.62116000853,40.3768437458933,5870.64109051636,0.0,1.0
2020-09-11,45.85,45.9747,45.85,45.9596,1440,39.9171651591101,40.0257294011023,39.9171651591101,40.012583290003,1654.02527300794,0.0,1.0
2020-09-14,45.85,45.85,45.85,45.85,86,39.9171651591101,39.9171651591101,39.9171651591101,39.9171651591101,98.7820649157518,0.0,1.0
2020-09-15,46.1792,46.4,46.01,46.1046,3921,40.2037677931424,40.3959970203426,40.0564617005596,40.1388207806916,4503.77298296119,0.0,1.0
2020-09-16,46.1,46.7199,46.04,46.7199,7174,40.1348160051249,40.6745030429032,40.0825798020814,40.6745030429032,8240.26201983259,0.0,1.0
2020-09-17,46.46,46.46,46.02,46.02,884,40.4482332233862,40.4482332233862,40.0651677344002,40.0651677344002,1015.38773704098,0.0,1.0
2020-09-18,46.048,46.27,46.048,46.27,2159,40.0895446291538,40.282818580415,40.0895446291538,40.282818580415,2479.8892808501,0.0,1.0
2020-09-21,43.65,43.68,43.07,43.68,1828,38.0018377141801,38.0279558157019,37.4968877514258,38.0279558157019,2099.69319379063,0.0,1.0
2020-09-22,43.915,43.915,43.6,43.82,2538,38.2325476109558,38.2325476109558,37.9583075449771,38.1498402894701,2915.21954367648,0.0,1.0
2020-09-23,43.435,44.04,43.435,44.04,859,37.8146579866074,38.3413730339632,37.8146579866074,38.3413730339632,986.672020495706,0.0,1.0
2020-09-24,43.4273,43.68,43.25,43.2734,2426,37.9280105472119,38.1487106198685,37.7731624155062,37.7935992247669,2777.75259709067,0.1379,1.0
2020-09-25,43.37,43.37,42.95,42.99,3299,37.8779665655608,37.8779665655608,37.5111520403698,37.5460867570546,3777.33133462577,0.0,1.0
2020-09-28,44.3205,44.52,44.3205,44.33,1652,38.7081027707848,38.8823396702506,38.7081027707848,38.7163997659975,1891.52814937914,0.0,1.0
2020-09-29,44.3205,44.3205,44.3205,44.3205,263,38.7081027707848,38.7081027707848,38.7081027707848,38.7081027707848,301.133113369681,0.0,1.0
2020-09-30,44.3205,44.3205,44.3205,44.3205,207,38.7081027707848,38.7081027707848,38.7081027707848,38.7081027707848,237.013515085642,0.0,1.0
2020-10-01,44.3205,44.3205,44.3205,44.3205,62,38.7081027707848,38.7081027707848,38.7081027707848,38.7081027707848,70.9895552430427,0.0,1.0
2020-10-02,45.0467,45.0467,44.49,44.49,2093,39.3423425521985,39.3423425521985,38.8561386327369,38.8561386327369,2396.46998586594,0.0,1.0
2020-10-05,45.965,46.0941,45.965,46.0941,1411,40.1443563104912,40.2571081085916,40.1443563104912,40.2571081085916,1615.58487819247,0.0,1.0
2020-10-06,45.965,45.965,45.965,45.965,207,40.1443563104912,40.1443563104912,40.1443563104912,40.1443563104912,237.013515085642,0.0,1.0
2020-10-07,46.2038,46.2038,46.1,46.1,501,40.3529165690998,40.3529165690998,40.2622609793026,40.2622609793026,573.641406076844,0.0,1.0
2020-10-08,46.88,46.88,46.58,46.58,2203,40.9434879546574,40.9434879546574,40.6814775795209,40.6814775795209,2522.41919678101,0.0,1.0
2020-10-09,46.6214,46.6214,46.6214,46.6214,1300,40.7176350112898,40.7176350112898,40.7176350112898,40.7176350112898,1488.49067445089,0.0,1.0
2020-10-12,47.125,47.36,46.89,46.89,2018,41.1574630943522,41.3627045548757,40.9522216338286,40.9522216338286,2310.59552387838,0.0,1.0
2020-10-13,46.4634,46.7645,46.4634,46.57,3101,40.5796428803846,40.8426139602299,40.5796428803846,40.6727439003497,3550.62275497863,0.0,1.0
2020-10-14,46.46,46.47,46.46,46.47,506,40.5766734294663,40.5854071086376,40.5766734294663,40.5854071086376,579.366370209348,0.0,1.0
2020-10-15,45.5198,45.5198,45.277,45.277,1408,39.7555329137887,39.7555329137887,39.5434791835116,39.5434791835116,1612.14989971297,0.0,1.0
2020-10-16,45.5198,45.5198,45.5198,45.5198,73,39.7555329137887,39.7555329137887,39.7555329137887,39.7555329137887,83.5844763345501,0.0,1.0
2020-10-19,45.5893,45.74,45.5893,45.7,795,39.8162319840286,39.9478485291388,39.8162319840286,39.912913812454,910.269297068047,0.0,1.0
2020-10-20,45.9115,46.3099,45.62,46.2504,2035,40.0976311269252,40.4455809051064,39.8430443790843,40.3936155140377,2330.0604019289,0.0,1.0
2020-10-21,45.43,45.68,45.43,45.68,1397,39.6771044748312,39.8954464541116,39.6771044748312,39.8954464541116,1599.55497862146,0.0,1.0
2020-10-22,44.7101,44.79,44.705,44.79,868,39.0483669112954,39.1181490078734,39.0439127349181,39.1181490078734,993.853773402596,0.0,1.0
2020-10-23,44.9044,45.13,44.73,45.13,664,39.2180622975921,39.4150940996947,39.0657469328461,39.4150940996947,760.275236796456,0.0,1.0
2020-10-26,43.8898,44.02,43.8898,44.02,287,38.3319432088806,38.4456557116898,38.3319432088806,38.4456557116898,328.612941205697,0.0,1.0
2020-10-27,43.27,44.37,43.27,44.37,1059,37.7906297738487,38.7513344826823,37.7906297738487,38.7513344826823,1212.54740326423,0.0,1.0
2020-10-28,41.9848,42.305,41.9848,42.09,2285,36.6681773267641,36.9478297338264,36.6681773267641,36.7600556316453,2616.30860855407,0.0,1.0
2020-10-29,42.5281,42.5281,42.297,42.34,2630,37.1426781161362,37.1426781161362,36.9408427904894,36.9783976109256,3011.33113369681,0.0,1.0
2020-10-30,41.9946,41.9946,41.7439,41.7439,692,36.6767363323519,36.6767363323519,36.4577829955295,36.4577829955295,792.335035938474,0.0,1.0
2020-11-02,42.7631,42.765,42.6516,42.765,1191,37.3479195766598,37.3495789757023,37.2505390539007,37.3495789757023,1363.68645636232,0.0,1.0
2020-11-03,43.95,43.95,43.49,43.49,1554,38.3845199574913,38.3845199574913,37.9827707156154,37.9827707156154,1779.31885238207,0.0,1.0
2020-11-04,44.5069,44.56,44.35,44.3579,1594,38.8708985505363,38.9172743869354,38.7338671243399,38.7407667308852,1825.11856544209,0.0,1.0
2020-11-05,45.74,45.74,45.74,45.74,565,39.9478485291388,39.9478485291388,39.9478485291388,39.9478485291388,646.920946972889,0.0,1.0
2020-11-06,45.74,45.74,45.74,45.74,115,39.9478485291388,39.9478485291388,39.9478485291388,39.9478485291388,131.674175047579,0.0,1.0
2020-11-09,45.9794,46.25,45.9794,46.21,2674,40.1569328084977,40.3932661668708,40.1569328084977,40.358331450186,3061.71081806284,0.0,1.0
2020-11-10,46.52,46.7167,46.49,46.56,4002,40.6290755044936,40.8008669737915,40.60287446698,40.6640102211785,4582.26129165575,0.0,1.0
2020-11-11,47.1657,47.1657,47.0,47.0,432,41.193009168579,41.193009168579,41.048292104712,41.048292104712,494.636901048297,0.0,1.0
2020-11-12,46.81,46.81,46.8,46.8,665,40.8823522004589,40.8823522004589,40.8736185212877,40.8736185212877,761.420229622957,0.0,1.0
2020-11-13,47.6649,47.6649,47.351,47.43,4800,41.6289944328061,41.6289944328061,41.3548442436216,41.4238403090742,5495.9655672033,0.0,1.0
2020-11-16,47.92,48.09,47.835,48.09,2764,41.8517905884638,42.0002631343744,41.7775543155085,42.0002631343744,3164.7601724479,0.0,1.0
2020-11-17,47.9573,47.97,47.9573,47.9596,1043,41.8843672117724,41.8954589843199,41.8843672117724,41.8863759579818,1194.22751804022,0.0,1.0
2020-11-18,47.817,48.15,47.817,48.15,1723,41.7618336930003,42.0526652094017,41.7618336930003,42.0526652094017,1972.82264006068,0.0,1.0
2020-11-19,47.9,47.9,47.885,47.8899,1089,41.8343232301214,41.8343232301214,41.8212227113645,41.8255022141584,1246.89718805925,0.0,1.0
2020-11-20,48.2184,48.2664,48.08,48.2664,1268,42.1124035749329,42.1543252349547,41.9915294552032,42.1543252349547,1451.85090400287,0.0,1.0
2020-11-23,48.31,48.31,48.02,48.09,2822,42.1924040761412,42.1924040761412,41.9391273801759,42.0002631343744,3231.16975638494,0.0,1.0
2020-11-24,48.855,49.16,48.34,49.16,64148,42.6683895909724,42.9347668056945,42.2186051136548,42.9347668056945,73448.9998343661,0.0,1.0
2020-11-25,48.7754,48.83,48.53,48.59,120384,42.5988695047695,42.6465553930444,42.3845450179079,42.4369470929352,137838.816425459,0.0,1.0
2020-11-27,49.075,49.22,49.06,49.18,8810,42.8605305327392,42.9871688807218,42.8474300139823,42.9522341640369,10087.386801471,0.0,1.0
2020-11-30,49.0193,49.63,49.0193,49.63,1264,42.8118839397555,43.3452497267416,42.8118839397555,43.3452497267416,1447.27093269687,0.0,1.0
2020-12-01,49.6313,49.74,49.44,49.59,20462,43.3463851050339,43.441320197625,43.1793098224885,43.3103150100567,23428.843215857,0.0,1.0
2020-12-02,49.5256,49.69,49.27,49.27,33520,43.2540701161941,43.3976518017689,43.0308372765779,43.0308372765779,38380.159544303,0.0,1.0
2020-12-03,49.63,49.86,49.63,49.82,4323,43.3452497267416,43.5461243476796,43.3452497267416,43.5111896309947,4949.80398896247,0.0,1.0
2020-12-04,49.7847,49.92,49.78,49.9,3237,43.4803597435203,43.5985264227068,43.4762549143098,43.5810590643644,3706.34177938272,0.0,1.0
2020-12-07,49.5171,49.7799,49.47,49.47,6380,43.2466464888986,43.4761675775181,43.2055108600022,43.2055108600022,7305.05423307438,0.0,1.0
2020-12-08,49.7277,49.91,49.72,49.72,1442,43.4305777722444,43.5897927435356,43.4238528392825,43.4238528392825,1651.07965581399,0.0,1.0
2020-12-09,49.933,50.12,49.6,50.12,4825,43.6098802056294,43.7732000061312,43.319048689228,43.7732000061312,5524.59038786582,0.0,1.0
2020-12-10,49.944,50.1631,49.79,50.1631,3602,43.6194872527178,43.8108421633591,43.484988593481,43.8108421633591,4124.26416105547,0.0,1.0
2020-12-11,49.6502,50.11,49.3724,50.11,7467,43.3628917586675,43.7644663269599,43.1202701512911,43.7644663269599,8549.66143548062,0.0,1.0
2020-12-14,49.8352,50.0487,49.8352,50.0487,1015,43.5244648233349,43.7109288736404,43.5244648233349,43.7109288736404,1162.1677188982,0.0,1.0
2020-12-15,50.6561,50.6561,50.21,50.28,2890,44.2414125465,44.2414125465,43.8518031186721,43.9129388728706,3309.02926858699,0.0,1.0
2020-12-16,51.2611,51.2611,51.0274,51.1001,4107,44.7698001363585,44.7698001363585,44.5656940541272,44.629187901702,4702.48553843833,0.0,1.0
2020-12-17,51.8052,52.01,51.8052,52.01,15508,45.2449996200644,45.4238653694908,45.2449996200644,45.4238653694908,17756.5487533726,0.0,1.0
2020-12-18,51.68,51.8052,51.6,51.7782,88971,45.1356539568407,45.2449996200644,45.065784523471,45.2214186863021,101871.156766593,0.0,1.0
2020-12-21,50.95,51.1159,50.41,50.41,1485,44.498095377342,44.6429871147925,44.0264767020964,44.0264767020964,1700.31434735352,0.0,1.0
2020-12-22,50.9181,50.996,50.9181,50.95,1325,44.4702349407859,44.5382703015296,44.4702349407859,44.498095377342,1517.11549511341,0.0,1.0
2020-12-23,50.9181,50.9181,50.9181,50.9181,24,44.4702349407859,44.4702349407859,44.4702349407859,44.4702349407859,27.4798278360165,0.0,1.0
2020-12-24,50.9181,50.9181,50.9181,50.9181,93,44.7211535433749,44.7211535433749,44.7211535433749,44.7211535433749,105.886877345576,0.2873,1.0
2020-12-28,51.6188,51.7644,51.6188,51.7644,967,45.336575412766,45.4644552817304,45.336575412766,45.4644552817304,1100.99581067927,0.0,1.0
2020-12-29,51.78,52.33,51.652,52.3,1864,45.4781566962622,45.961219388092,45.3657348334364,45.9348705139922,2122.29182120595,0.0,1.0
2020-12-30,51.83,52.12,51.771,51.89,7944,45.5220714864286,45.7767772693934,45.4702520340323,45.5747692346282,9044.78874874467,0.0,1.0
2020-12-31,51.28,51.5607,51.26,51.5607,937,45.0390087945988,45.2855464265927,45.0214428785323,45.2855464265927,1066.83875347102,0.0,1.0
2021-01-04,52.0,52.65,51.6701,52.65,2386,45.6713817729941,46.2422740451566,45.3816319874766,46.2422740451566,2716.62461662951,0.0,1.0
2021-01-05,52.7424,52.7851,52.7424,52.7851,2418,46.323428577384,46.360931808186,46.323428577384,46.360931808186,2753.05881098497,0.0,1.0
2021-01-06,53.02,53.26,52.65,52.95,10667,46.5672434923875,46.7780344851859,46.2422740451566,46.5057627861546,12145.1109746802,0.0,1.0
2021-01-07,52.96,52.965,52.7701,52.86,5424,46.5145457441879,46.5189372232045,46.3477573711361,46.4267161638552,6175.59594325165,0.0,1.0
2021-01-08,52.8,52.85,52.66,52.83,1183,46.3740184156556,46.4179332058219,46.2510570031898,46.4003672897554,1346.92662257867,0.0,1.0
2021-01-11,51.8914,51.9504,51.65,51.65,1107,45.5759988487528,45.6278183011491,45.3639782418298,45.3639782418298,1260.39541098444,0.0,1.0
2021-01-12,52.4516,52.46,51.95,51.97,5685,46.0680201577765,46.0753978425245,45.6274669828278,45.6450328988943,6472.76234096343,0.0,1.0
2021-01-13,52.42,52.42,52.3109,52.3109,452,46.0402660103914,46.0402660103914,45.9444439382484,45.9444439382484,514.632995270971,0.0,1.0
2021-01-14,52.64,52.81,52.45,52.45,825,46.2334910871233,46.3828013736889,46.0666148844912,46.0666148844912,939.319073226883,0.0,1.0
2021-01-15,51.8113,51.8113,51.72,51.72,1110,45.5056473549064,45.5056473549064,45.4254589480626,45.4254589480626,1263.81111670526,0.0,1.0
2021-01-19,51.7306,51.94,51.5943,51.94,1306,45.4347688835779,45.6186840247945,45.3150571655845,45.6186840247945,1486.9705571325,0.0,1.0
2021-01-20,52.3169,52.38,52.185,52.3,3642,45.9497137130684,46.0051341782583,45.8338664966096,45.9348705139922,4146.66674508158,0.0,1.0
2021-01-21,53.0677,53.13,52.765,52.94,2952,46.6091382022062,46.6638560307534,46.3432780625392,46.4969798281213,3361.05442929183,0.0,1.0
2021-01-22,52.91,52.97,52.6539,52.75,5796,46.4706309540215,46.5233287022211,46.2456993987895,46.3301036254893,6599.14345263396,0.0,1.0
2021-01-25,52.2387,52.2387,52.0669,52.08,839,45.8810309812483,45.8810309812483,45.7301397622367,45.7416454372603,955.259033257399,0.0,1.0
2021-01-26,52.55,52.59,52.41,52.59,1415,46.1544444648239,46.189576296957,46.0314830523581,46.189576296957,1611.0745316558,0.0,1.0
2021-01-27,51.31,51.5484,50.75,51.05,4684,45.0653576686986,45.2747433882118,44.5735120188356,44.8370007598337,5333.05519878148,0.0,1.0
2021-01-28,51.87,52.0899,51.77,51.77,1647,45.5572033185617,45.7503405657132,45.469373738229,45.469373738229,1875.22244073294,0.0,1.0
2021-01-29,51.155,51.55,51.155,51.55,1369,44.929221819183,45.2761486614971,44.929221819183,45.2761486614971,1558.70037726982,0.0,1.0
2021-02-01,51.155,51.155,51.155,51.155,458,44.929221819183,44.929221819183,44.929221819183,44.929221819183,521.464406712621,0.0,1.0
2021-02-02,52.1105,52.1105,51.78,51.78,1667,45.7684334592618,45.7684334592618,45.4781566962622,45.4781566962622,1897.99381220511,0.0,1.0
2021-02-03,52.52,52.52,52.24,52.24,1176,46.1280955907241,46.1280955907241,45.8821727657926,45.8821727657926,1338.95664256341,0.0,1.0
2021-02-04,51.9373,52.07,51.85,52.0,1859,45.6163126261256,45.732862479227,45.5396374024951,45.6713817729941,2116.59897833791,0.0,1.0
2021-02-05,52.53,52.53,52.05,52.05,4337,46.1368785487574,46.1368785487574,45.7152965631605,45.7152965631605,4937.97190373938,0.0,1.0
2021-02-08,52.695,52.83,52.5717,52.82,1284,46.2817973563063,46.4003672897554,46.1735034837561,46.3915843317221,1461.92204851311,0.0,1.0
2021-02-09,52.4834,52.65,52.4834,52.53,11105,46.0959499643223,46.2422740451566,46.0959499643223,46.1368785487574,12643.8040099207,0.0,1.0
2021-02-10,52.1383,52.36,52.1383,52.245,6664,45.7928500825942,45.9875682621918,45.7928500825942,45.8865642448092,7587.420974526,0.0,1.0
2021-02-11,52.865,52.9699,52.78,52.78,996,46.4311076428718,46.5232408726408,46.3564524995891,46.3564524995891,1134.01429931391,0.0,1.0
2021-02-12,52.8749,53.0,52.57,52.57,1844,46.4398027713248,46.549677576321,46.1720103808904,46.1720103808904,2099.52044973378,0.0,1.0
2021-02-16,53.1953,53.36,53.17,53.36,1232,46.7212087467107,46.8658640655186,46.6989878628865,46.8658640655186,1402.71648268548,0.0,1.0
2021-02-17,52.42,52.5,52.34,52.5,46530,46.0402660103914,46.1105296746575,45.9700023461253,46.1105296746575,52977.5957299962,0.0,1.0
2021-02-18,52.39,52.52,52.39,52.52,1025,46.0139171362916,46.1280955907241,46.0139171362916,46.1280955907241,1167.03278794855,0.0,1.0
2021-02-19,53.0,53.0,52.9,52.9,671,46.549677576321,46.549677576321,46.4618479959883,46.4618479959883,763.979512891197,0.0,1.0
2021-02-22,52.645,52.645,52.325,52.325,1413,46.2378825661399,46.2378825661399,45.9568279090754,45.9568279090754,1608.79739450859,0.0,1.0
2021-02-23,51.5546,51.7156,51.0738,51.54,2331,45.2801888221924,45.421594446528,44.8579041999528,45.2673657034638,2654.00334508105,0.0,1.0
2021-02-24,52.08,52.08,51.91,51.91,629,45.7416454372603,45.7416454372603,45.5923351506947,45.5923351506947,716.159632799647,0.0,1.0
2021-02-25,52.04,52.43,52.04,52.43,1105,45.7065136051272,46.0490489684247,45.7065136051272,46.0490489684247,1258.11827383722,0.0,1.0
2021-02-26,51.05,51.5,51.05,51.5,6422,44.8370007598337,45.2322338713307,44.8370007598337,45.2322338713307,7311.88737971277,0.0,1.0
2021-03-01,51.49,52.0,51.4,51.58,29908,45.2234509132975,45.6713817729941,45.1444042909981,45.3024975355969,34052.3088994783,0.0,1.0
2021-03-02,51.5586,52.01,51.5401,52.01,6184,45.2837020054057,45.6801647310274,45.2674535330441,45.6801647310274,7040.90805919399,0.0,1.0
2021-03-03,51.41,52.1206,51.41,51.84,5922,45.1531872490313,45.7773042468754,45.1531872490313,45.5308544444619,6742.60309290861,0.0,1.0
2021-03-04,51.27,51.72,51.08,51.6154,6012,45.0302258365656,45.4254589480626,44.8633496339335,45.3335892070347,6845.07426453335,0.0,1.0
2021-03-05,50.6901,50.6901,50.6901,50.6901,587,44.5209021002164,44.5209021002164,44.5209021002164,44.5209021002164,668.339752708097,0.0,1.0
2021-03-08,51.34,51.69,50.93,51.28,12486,45.0917065427984,45.3991100739628,44.7316052634345,45.0390087945988,14216.1672100738,0.0,1.0
2021-03-09,51.92,51.92,51.915,51.915,654,45.601118108728,45.601118108728,45.5967266297114,45.5967266297114,744.623847139856,0.0,1.0
2021-03-10,52.42,52.42,51.98,52.3953,7701,46.0402660103914,46.0402660103914,45.6538158569276,46.0185721040492,8768.11658535785,0.0,1.0
2021-03-11,52.769,52.8836,52.68,52.74,1205,46.3467912457525,46.4474439448137,46.2686229192564,46.321320667456,1371.97513119805,0.0,1.0
2021-03-12,52.7163,52.8799,52.15,52.15,4805,46.3005050569171,46.4441942503414,45.8031261434932,45.8031261434932,5470.82199618809,0.0,1.0
2021-03-15,52.6498,52.88,52.18,52.42,26383,46.2420983859959,46.4442820799217,45.829475017593,46.0402660103914,30038.8546775089,0.0,1.0
2021-03-16,53.1625,53.43,53.01,53.13,3170,46.6924006443616,46.9273447717515,46.5584605343542,46.6638560307534,3609.26237833844,0.0,1.0
2021-03-17,53.8,53.95,53.01,53.32,3035,47.2523142189824,47.3840585894814,46.5584605343542,46.8307322333855,3455.55562090132,0.0,1.0
2021-03-18,53.785,53.9098,53.7381,53.865,1705,47.2391397819325,47.3487510981877,47.1979477087565,47.3094034461986,1941.25941800222,0.0,1.0
2021-03-19,53.329,53.56,53.03,53.24,664,46.8386368956155,47.041523226184,46.5760264504208,46.7604685691194,756.009532875939,0.0,1.0
2021-03-22,54.0,54.22,53.8,53.8,1407,47.4279733796478,47.6211984563797,47.2523142189824,47.2523142189824,1601.96598306694,0.0,1.0
2021-03-23,53.164,53.83,53.132,53.74,7722,46.6937180880666,47.2786630930822,46.6656126223601,47.1996164707828,8792.02652540361,0.0,1.0
2021-03-24,52.65,52.89,52.485,52.82,3123,46.2422740451566,46.453065037955,46.0973552376076,46.3915843317221,3555.74965537885,0.0,1.0
2021-03-25,52.56,52.56,52.168,52.168,1542,46.1632274228572,46.1632274228572,45.818935467953,45.818935467953,1755.67274050406,0.0,1.0
2021-03-26,53.4403,53.63,53.199,53.25,2044,46.9363912185257,47.1030039324168,46.724458441183,46.7692515271527,2327.23416445545,0.0,1.0
2021-03-29,53.0627,53.3153,53.0627,53.1213,723,46.6047467231895,46.8266042431099,46.6047467231895,46.6562148572645,823.185078718833,0.0,1.0
2021-03-30,53.4994,53.79,53.31,53.31,13198,46.9882985005024,47.2435312609491,46.8219492753523,46.8219492753523,15026.8280344829,0.0,1.0
2021-03-31,53.82,53.983,53.6016,53.876,3526,47.2698801350489,47.4130423509912,47.0780603316024,47.3190647000352,4014.59279054302,0.0,1.0
2021-04-01,54.8488,55.08,54.09,54.09,12785,48.1734708575116,48.3765328472407,47.5070200019472,47.5070200019472,14556.5992135826,0.0,1.0
2021-04-05,55.8581,56.09,55.58,55.6,2263,49.0599348118093,49.2636116086008,48.8156807489041,48.8332466649707,2576.58068207568,0.0,1.0
2021-04-06,55.565,56.249,55.21,55.21,31954,48.8025063118542,49.4032606413298,48.4907113016732,48.4907113016732,36381.820201081,0.0,1.0
2021-04-07,55.2616,55.7025,55.2,55.7025,9069,48.5360313651249,48.9232719848117,48.4819283436399,48.9232719848117,10325.6783940541,0.0,1.0
2021-04-08,55.3255,55.92,55.0,55.92,7869,48.5921544669575,49.1143013220352,48.3062691829746,49.1143013220352,8959.39610572404,0.0,1.0
2021-04-09,55.4138,55.4293,55.31,55.31,1433,48.6697079863912,48.6833215713428,48.5785408820059,48.5785408820059,1631.56876598076,0.0,1.0
2021-04-12,55.354,55.48,55.3106,55.48,10491,48.6171858973523,48.7278511685714,48.5790678594879,48.7278511685714,11944.7229057251,0.0,1.0
2021-04-13,55.8062,55.92,55.75,55.92,4722,49.0143512596166,49.1143013220352,48.9649910354697,49.1143013220352,5376.3208045786,0.0,1.0
2021-04-14,55.83,55.94,55.83,55.94,1021,49.0352546997358,49.1318672381018,49.0352546997358,49.1318672381018,1162.47851365412,0.0,1.0
2021-04-15,56.4558,56.59,56.32,56.4,13310,49.5848922134577,49.7027595102642,49.465619643366,49.5358833076321,15154.3477147271,0.0,1.0
2021-04-16,57.42,57.42,56.934,56.934,25205,50.4317450270255,50.4317450270255,50.0048932666086,50.0048932666086,28697.6208977983,0.0,1.0
2021-04-19,56.8624,56.9747,56.62,56.9747,2623,49.9420072870904,50.040639905804,49.729108384364,50.040639905804,2986.46536857468,0.0,1.0
2021-04-20,56.2,56.2,55.95,56.13,2232,49.3602241469668,49.3602241469668,49.140650196135,49.2987434407339,2541.28505629382,0.0,1.0
2021-04-21,55.93,56.08,55.3,55.3,6495,49.1230842800685,49.2548286505675,48.5697579239726,48.5697579239726,7395.00288558619,0.0,1.0
2021-04-22,56.0201,56.385,55.9401,56.35,3588,49.2022187319483,49.5227088705822,49.1319550676821,49.4919685174658,4085.18404210673,0.0,1.0
2021-04-23,56.93,56.985,56.665,56.665,917,50.0013800833953,50.0496863525783,49.7686316955137,49.7686316955137,1044.06738199885,0.0,1.0
2021-04-26,57.0467,57.17,57.01,57.01,1104,50.1038772036436,50.2121710761938,50.0716437476615,50.0716437476615,1256.97970526361,0.0,1.0
2021-04-27,57.15,57.345,56.905,56.905,1679,50.1946051601272,50.3658728417759,49.9794226883121,49.9794226883121,1911.65663508841,0.0,1.0
2021-04-28,57.3397,57.49,57.13,57.325,4196,50.3612178740183,50.4932257332583,50.1770392440607,50.3483069257094,4777.43373486061,0.0,1.0
2021-04-29,56.65,57.0,56.45,57.0,2376,49.7554572584638,50.0628607896282,49.5797980977985,50.0628607896282,2705.23893089342,0.0,1.0
2021-04-30,55.8411,56.3036,55.745,56.3036,6088,49.0450037831528,49.4512155921914,48.960599556453,49.4512155921914,6931.60547612758,0.0,1.0
2021-05-03,56.69,56.7,56.4,56.4,3592,49.7905890905969,49.7993720486302,49.5358833076321,49.5358833076321,4089.73831640117,0.0,1.0
2021-05-04,55.05,55.97,54.815,55.97,10753,48.3501839731409,49.1582161122016,48.1437844593591,49.1582161122016,12243.0278720105,0.0,1.0
2021-05-05,55.81,55.81,55.535,55.535,10804,49.0176887836693,49.0176887836693,48.7761574377544,48.7761574377544,12301.0948692645,0.0,1.0
2021-05-06,55.8116,55.8116,55.32,55.58,50272,49.0190940569546,49.0190940569546,48.5873238400392,48.8156807489041,57238.1193324386,0.0,1.0
2021-05-07,56.5015,56.5015,56.1011,56.1011,3426,49.6250303316698,49.6250303316698,49.2733606920177,49.2733606920177,3900.73593318218,0.0,1.0
2021-05-10,56.01,56.2887,56.01,56.2887,7412,49.1933479443347,49.4381289847218,49.1933479443347,49.4381289847218,8439.07026758503,0.0,1.0
2021-05-11,55.27,55.42,54.94,54.99,15856,48.5434090498728,48.6751534203718,48.253571434775,48.2974862249413,18053.1433031339,0.0,1.0
2021-05-12,54.7078,55.14,54.7078,55.14,33798,48.0496311492425,48.4292305954403,48.0496311492425,48.4292305954403,38481.3406508147,0.0,1.0
2021-05-13,55.34,55.59,54.94,55.11,26487,48.6048897561057,48.8244637069374,48.253571434775,48.4028817213405,30157.2658091642,0.0,1.0
2021-05-14,56.25,56.59,56.25,56.35,7511,49.4041389371331,49.7027595102642,49.4041389371331,49.4919685174658,8551.78855637226,0.0,1.0
2021-05-17,56.7364,56.967,56.615,56.69,21613,49.8313420158713,50.0338770281184,49.7247169053474,49.7905890905969,24607.8825813971,0.0,1.0
2021-05-18,57.4269,57.48,57.295,57.48,19998,50.4378052680684,50.4844427752251,50.3219580516096,50.4844427752251,22769.0943350196,0.0,1.0
2021-05-19,56.28,56.77,56.08,56.22,21970,49.4304878112329,49.860852754863,49.2548286505675,49.3777900630333,25014.3515621753,0.0,1.0
2021-05-20,57.14,57.14,57.11,57.11,1040,50.185822202094,50.185822202094,50.1594733279941,50.1594733279941,1184.11131655268,0.0,1.0
2021-05-21,57.73,57.76,57.54,57.62,10706,50.7040167260568,50.7303656001566,50.5371405234247,50.6074041876908,12189.5151490509,0.0,1.0
2021-05-24,58.245,58.245,58.11,58.11,2193,51.1563390647701,51.1563390647701,51.037769131321,51.037769131321,2496.88088192309,0.0,1.0
2021-05-25,58.577,58.68,58.46,58.53,1182,51.4479332714746,51.5383977392172,51.3451726624853,51.4066533687182,1345.78805400506,0.0,1.0
2021-05-26,58.3538,58.55,58.3538,58.55,2666,51.251897648172,51.4242192847847,51.251897648172,51.4242192847847,3035.42381723984,0.0,1.0
2021-05-27,58.6023,58.746,58.4,58.4,2063,51.4701541552987,51.5963652622368,51.2924749142857,51.2924749142857,2348.86696735401,0.0,1.0
2021-05-28,58.8136,58.8136,58.6,58.6,2775,51.6557380585417,51.6557380585417,51.4681340749511,51.4681340749511,3159.52779176315,0.0,1.0
2021-06-01,59.82,60.0588,59.78,60.0588,2031,52.5396549550098,52.7493919928442,52.5045231228767,52.7493919928442,2312.43277299854,0.0,1.0
2021-06-02,59.7448,59.7733,59.63,59.63,1595,52.4736071105996,52.4986385409944,52.3727787523777,52.3727787523777,1816.01687490531,0.0,1.0
2021-06-03,59.6574,59.6574,59.46,59.61,1754,52.3968440573889,52.3968440573889,52.2234684658121,52.3552128363112,1997.04927810903,0.0,1.0
2021-06-04,60.26,60.402,60.05,60.05,2379,52.9261051084736,53.050823112546,52.741662989775,52.741662989775,2708.65463661425,0.0,1.0
2021-06-07,60.7498,60.8168,60.7498,60.7939,1153,53.3562943929431,53.415140211766,53.3562943929431,53.3950272378698,1312.76956537042,0.0,1.0
2021-06-08,60.2534,60.42,60.19,60.42,951,52.9203083561716,53.0666324370059,52.8646244022407,53.0666324370059,1082.77871350153,0.0,1.0
2021-06-09,59.8035,59.96,59.8035,59.81,2561,52.5251630742549,52.6626163674756,52.5251630742549,52.5308719969765,2915.87411701097,0.0,1.0
2021-06-10,59.805,59.84,59.68,59.68,586,52.5264805179599,52.5572208710763,52.416693542544,52.416693542544,667.201184134489,0.0,1.0
2021-06-11,59.8948,60.0,59.8948,59.91,2399,52.6053514810986,52.6977481996086,52.6053514810986,52.6187015773092,2731.42600808642,0.0,1.0
2021-06-14,59.9878,60.17,59.9878,60.0849,1355,52.687032990808,52.8470584861742,52.687032990808,52.7723155133111,1542.76041723931,0.0,1.0
2021-06-15,59.7048,59.86,59.61,59.84,1337,52.4384752784665,52.5747867871429,52.3552128363112,52.5572208710763,1522.26618291436,0.0,1.0
2021-06-16,58.985,59.6199,58.985,59.6199,632,51.8062779592319,52.3639079647641,51.8062779592319,52.3639079647641,719.575338520473,0.0,1.0
2021-06-17,58.3066,58.54,58.3,58.54,1469,51.210442086255,51.4154363267515,51.204645333953,51.4154363267515,1672.55723463066,0.0,1.0
2021-06-18,57.2871,57.59,57.13,57.4,2170,50.3150195147633,50.581055313591,50.1770392440607,50.4141791109589,2470.69380473011,0.0,1.0
2021-06-21,58.3,58.3,58.0697,58.0697,1663,51.204645333953,51.204645333953,51.0023738104469,51.0023738104469,1893.43953791068,0.0,1.0
2021-06-22,58.425,58.58,58.115,58.115,1657,51.3144323093689,51.4505681588846,51.0421606103376,51.0421606103376,1886.60812646902,0.0,1.0
2021-06-23,57.859,58.12,57.715,58.12,13274,50.8173168846859,51.0465520893542,50.6908422890069,51.0465520893542,15113.3592460771,0.0,1.0
2021-06-24,57.83,57.9064,57.64,57.81,10225,51.2648085964809,51.332535232773,51.0963784800477,51.2470791105406,11534.4573829266,0.5385,1.0
2021-06-25,57.975,58.005,57.902,57.902,1545,51.3933473695484,51.4199415984589,51.3286347458661,51.3286347458661,1742.85933072094,0.0,1.0
2021-06-28,57.44,57.59,57.44,57.55,1608,50.9190836206444,51.0520547651969,50.9190836206444,51.0165957933162,1813.92738109985,0.0,1.0
2021-06-29,57.6994,57.79,57.5801,57.79,2604,51.1490350532905,51.2293496246003,51.0432786696564,51.2293496246003,2937.47941566171,0.0,1.0
2021-06-30,57.0356,57.2938,56.43,57.0,8161,50.5605934149308,50.7894810784205,50.0237445806574,50.529034929957,9206.13268479846,0.0,1.0
2021-07-01,57.17,57.66,57.15,57.345,39788,50.6797355604499,51.1141079659881,50.6620060745095,50.8348685624278,44883.4220393041,0.0,1.0
2021-07-02,57.2777,57.34,57.1001,57.34,919,50.7752088422386,50.8304361909427,50.6177710070884,50.8304361909427,1036.69108409874,0.0,1.0
2021-07-06,57.06,57.25,56.6201,57.25,1596,50.582223387778,50.7506535042112,50.1922633445203,50.7506535042112,1800.39060959911,0.0,1.0
2021-07-07,57.35,57.5,57.16,57.34,746,50.8393009339129,50.9722720784654,50.6708708174797,50.8304361909427,841.535961629659,0.0,1.0
2021-07-08,56.54,56.9,56.27,56.27,5458,50.1212567533293,50.4403875002553,49.8819086931347,49.8819086931347,6156.9749042556,0.0,1.0
2021-07-09,57.2,57.2,57.2,57.2,647,50.7063297893604,50.7063297893604,50.7063297893604,50.7063297893604,729.857596748511,0.0,1.0
2021-07-12,58.2177,58.3442,57.94,57.94,1518,51.6084946814343,51.720633680007,51.3623207691528,51.3623207691528,1712.40159484427,0.0,1.0
2021-07-13,57.6922,57.71,57.3401,57.62,14533,51.142652438352,51.1584316808389,50.8305248383724,51.0786489941074,16394.1583516942,0.0,1.0
2021-07-14,57.6,58.01,57.57,57.83,1254,51.0609195081671,51.424373969944,51.0343252792566,51.2648085964809,1414.59262182787,0.0,1.0
2021-07-15,57.2433,57.38,56.99,57.2,1114,50.7447141264212,50.8658951628234,50.5201701869868,50.7063297893604,1256.66362098584,0.0,1.0
2021-07-16,56.745,57.03,56.64,57.03,1369,50.3029839842177,50.5556291588675,50.209904183031,50.5556291588675,1544.32001537668,0.0,1.0
2021-07-19,55.9,56.7,55.46,56.7,24676,49.5539132032385,50.263092640852,49.1638645125512,50.263092640852,27836.114462699,0.0,1.0
2021-07-20,55.47,55.47,55.47,55.47,746,49.1727292555213,49.1727292555213,49.1727292555213,49.1727292555213,841.535961629659,0.0,1.0
2021-07-21,56.8478,57.12,56.41,56.41,2158,50.394113541951,50.635411845599,50.0060150947171,50.0060150947171,2434.36274155068,0.0,1.0
2021-07-22,57.06,57.38,57.0,57.38,1003,50.582223387778,50.8658951628234,50.529034929957,50.8658951628234,1131.44848460395,0.0,1.0
2021-07-23,57.56,57.9294,57.27,57.57,1167,51.0254605362864,51.3529241416044,50.7683829901515,51.0343252792566,1316.45102844747,0.0,1.0
2021-07-26,57.5976,57.852,57.5976,57.852,675,51.0587919698542,51.2843110310153,51.0587919698542,51.2843110310153,761.443396916917,0.0,1.0
2021-07-27,57.0263,57.0263,56.9715,56.9715,767,50.5523492039685,50.5523492039685,50.503770412492,50.503770412492,865.225311755964,0.0,1.0
2021-07-28,57.16,57.34,56.73,56.89,3084,50.6708708174797,50.8304361909427,50.2896868697625,50.4315227572852,3478.95027569151,0.0,1.0
2021-07-29,57.55,57.55,57.4436,57.4436,454,51.0165957933162,51.0165957933162,50.9222749281137,50.9222749281137,512.14118844486,0.0,1.0
2021-07-30,57.1544,57.4848,56.83,57.4848,2071,50.6659065614164,50.9587976691507,50.3783342994641,50.9587976691507,2336.22114817027,0.0,1.0
2021-08-02,57.3447,57.5424,57.2,57.3089,6001,50.8346026201387,51.0098585886589,50.7063297893604,50.8028668403055,6769.51381466432,0.0,1.0
2021-08-03,57.5993,57.5993,57.21,57.515,4486,51.0602989761592,51.0602989761592,50.7151945323305,50.9855691929207,5060.49641269524,0.0,1.0
2021-08-04,57.555,57.94,57.26,57.43,3243,51.0210281648013,51.3623207691528,50.7595182471814,50.9102188776742,3658.31249807639,0.0,1.0
2021-08-05,57.7078,58.0339,57.43,57.51,2326,51.1564814373855,51.4455607056427,50.9102188776742,50.9811368214356,2623.87754256111,0.0,1.0
2021-08-06,57.3061,57.43,57.01,57.43,2203,50.8003847122738,50.9102188776742,50.5378996729272,50.9102188776742,2485.12563467847,0.0,1.0
2021-08-09,57.3884,57.6946,57.07,57.07,3545,50.8733415469183,51.1447799766649,50.5910881307482,50.5910881307482,3998.98791417848,0.0,1.0
2021-08-10,57.6385,57.7584,57.3001,57.3001,3106,51.0950487686022,51.2013370368145,50.7950658664917,50.7950658664917,3503.76769010955,0.0,1.0
2021-08-11,57.6741,57.8898,57.3179,57.62,644,51.126607253576,51.3178197594425,50.8108451089786,51.0786489941074,726.473403873325,0.0,1.0
2021-08-12,57.9917,58.236,57.76,57.76,1792,51.4081514903086,51.6247171610698,51.2027553956898,51.2027553956898,2021.49121077795,0.0,1.0
2021-08-13,58.5,58.77,58.25,58.25,1646,51.8587463754822,52.0980944356767,51.637127801228,51.637127801228,1856.79382418555,0.0,1.0
2021-08-16,58.27,58.27,58.09,58.2163,1910,51.6548572871683,51.6548572871683,51.4952919137053,51.6072536174185,2154.60279720194,0.0,1.0
2021-08-17,57.6022,57.76,57.6022,57.76,763,51.0628697516205,51.2027553956898,51.0628697516205,51.2027553956898,860.713054589048,0.0,1.0
2021-08-18,58.1084,58.51,57.7601,57.98,1919,51.5116030407704,51.8676111184524,51.2028440431195,51.3977797410335,2164.7553758275,0.0,1.0
2021-08-19,57.519,57.7246,57.3,57.3,1830,50.9891150901087,51.1713742055754,50.794977219062,50.794977219062,2064.35765386364,0.0,1.0
2021-08-20,57.71,57.71,57.3128,57.3128,24636,51.1584316808389,51.1584316808389,50.8063240900639,50.8063240900639,27790.9918910299,0.0,1.0
2021-08-23,58.1547,58.1547,57.8699,58.09,1394,51.5526468007223,51.5526468007223,51.3001789209319,51.4952919137053,1572.5216226699,0.0,1.0
2021-08-24,58.5509,58.5509,58.2552,58.4034,787,51.9038679172003,51.9038679172003,51.6417374675725,51.7731129583904,887.786597590539,0.0,1.0
2021-08-25,58.45,58.45,58.45,58.45,2350,51.8144226606314,51.8144226606314,51.8144226606314,51.8144226606314,2650.9510855626,0.0,1.0
2021-08-26,58.1,58.1,57.81,58.07,22710,51.5041566566755,51.5041566566755,51.2470791105406,51.477562427765,25618.3400651602,0.0,1.0
2021-08-27,58.45,58.45,58.34,58.3471,2714,51.8144226606314,51.8144226606314,51.7169104879595,51.7232044554683,3061.56648775187,0.0,1.0
2021-08-30,58.7,59.0,58.4406,58.47,1586,52.0360412348855,52.3019835239906,51.8060898022394,51.8321521465717,1789.10996668182,0.0,1.0
2021-08-31,58.5873,58.5873,58.06,58.09,13303,51.9361355816118,51.9361355816118,51.4686976847948,51.4952919137053,15006.6392728678,0.0,1.0
2021-09-01,58.8178,58.8178,58.56,58.56,822,52.1404679070741,52.1404679070741,51.9119348333032,51.9119348333032,927.268847801046,0.0,1.0
2021-09-02,58.66,59.36,58.66,58.87,3851,52.0005822630049,52.6211142709166,52.0005822630049,52.1867418653784,4344.17558744747,0.0,1.0
2021-09-03,59.02,59.03,59.02,59.03,705,52.3197130099309,52.3285777529011,52.3197130099309,52.3285777529011,795.28532566878,0.0,1.0
2021-09-07,59.11,59.223,59.11,59.223,1214,52.3994956966624,52.4996672922253,52.3994956966624,52.4996672922253,1369.47005015872,0.0,1.0
2021-09-08,58.49,58.9699,58.2113,58.52,949,51.849881632512,52.2753006476504,51.6028212459334,51.8764758614225,1070.5330128506,0.0,1.0
2021-09-09,58.4041,58.7,58.39,58.405,626,51.7737334903983,52.0360412348855,51.7612342028103,51.7745313172656,706.168246622207,0.0,1.0
2021-09-10,58.4041,58.4041,58.4041,58.4041,323,51.7737334903983,51.7737334903983,51.7737334903983,51.7737334903983,364.364766228391,0.0,1.0
2021-09-13,58.3367,58.3367,58.0565,58.213,1269,51.7139851227793,51.7139851227793,51.4655950247552,51.6043282522384,1431.5135862038,0.0,1.0
2021-09-14,58.3779,58.4562,58.2967,58.3318,2103,51.7505078638164,51.8199188012729,51.6785261508987,51.709641398724,2372.3192055056,0.0,1.0
2021-09-15,58.3779,58.3779,58.3779,58.3779,298,51.7505078638164,51.7505078638164,51.7505078638164,51.7505078638164,336.163158935172,0.0,1.0
2021-09-16,57.8057,57.8262,57.65,57.65,939,51.2432672710634,51.2614399941523,51.1052432230179,51.1052432230179,1059.25236993331,0.0,1.0
2021-09-17,57.165,57.293,56.83,57.288,1442,50.6753031889648,50.7887718989829,50.3783342994641,50.7843395274978,1626.66870867288,0.0,1.0
2021-09-20,55.6091,55.94,55.42,55.94,2877,49.2960378302364,49.5893721751192,49.1284055406705,49.5893721751192,3245.44096730366,0.0,1.0
2021-09-21,56.2733,56.62,56.25,56.32,2211,49.8848340583149,50.1921746970906,49.8641792071944,49.9262324079856,2494.1501490123,0.0,1.0
2021-09-22,56.67,56.685,56.3,56.3,961,50.2364984119415,50.2497955263967,49.9085029220452,49.9085029220452,1084.06978435134,0.0,1.0
2021-09-23,57.1871,57.21,57.17,57.21,1050,50.7436503572648,50.7639701425517,50.7284770678147,50.7639701425517,1183.3294328894,0.055,1.0
2021-09-24,56.4815,56.4815,56.329,56.44,1500,50.1175525189046,50.1175525189046,49.9822351714699,50.080728453865,1690.47061841343,0.0,1.0
2021-09-27,56.3159,56.3159,56.05,56.05,1140,49.9706111894936,49.9706111894936,49.7346709751795,49.7346709751795,1284.7576699942,0.0,1.0
2021-09-28,55.3083,55.42,55.1205,55.42,1829,49.0765406368693,49.1756550480723,48.9099006509792,49.1756550480723,2061.2471740521,0.0,1.0
2021-09-29,55.2563,55.4,55.2563,55.28,1610,49.0303996397112,49.1579085107038,49.0303996397112,49.0514292864929,1814.43846376374,0.0,1.0
2021-09-30,54.9054,55.1146,54.9054,55.1146,388,48.7190366415811,48.9046654224555,48.7190366415811,48.9046654224555,437.26839996294,0.0,1.0
2021-10-01,54.79,54.85,54.4161,54.8106,35203,48.616639120965,48.6698787330704,48.2848676048612,48.6349180544545,39673.0914533385,0.0,1.0
2021-10-04,54.5263,54.9438,54.3628,54.9438,1281,48.3826510257615,48.7531099933286,48.2375730827741,48.7531099933286,1443.66190812507,0.0,1.0
2021-10-05,54.8821,54.8821,54.8821,54.8821,524,48.6983619255469,48.6983619255469,48.6983619255469,48.6983619255469,590.537736032423,0.0,1.0
2021-10-06,53.8341,53.9384,53.341,53.63,1595,47.7684433674382,47.8609915598149,47.3309024886182,47.5873399535928,1797.53375757961,0.0,1.0
2021-10-07,54.1,54.27,54.02,54.02,897,48.0043835817523,48.1552291493844,47.9333974322783,47.9333974322783,1010.90142981123,0.0,1.0
2021-10-08,54.1,54.1,54.1,54.1,44,48.0043835817523,48.0043835817523,48.0043835817523,48.0043835817523,49.5871381401271,0.0,1.0
2021-10-11,54.2166,54.4609,54.1971,54.1971,395,48.1078458946105,48.3246198485666,48.0905430206762,48.0905430206762,445.157262848869,0.0,1.0
2021-10-12,54.2186,54.5,54.21,54.21,1542,48.1096205483474,48.359314329122,48.1019895372789,48.1019895372789,1737.803795729,0.0,1.0
2021-10-13,54.94,55.08,54.65,54.65,3206,48.7497381512286,48.873963912808,48.4924133593856,48.4924133593856,3613.09920175563,0.0,1.0
2021-10-14,55.436,55.69,55.13,55.13,1101,49.1898522779671,49.4152333025468,48.9183302562292,48.9183302562292,1240.80543391545,0.0,1.0
2021-10-15,56.04,56.05,55.5971,56.0027,32849,49.7257977064953,49.7346709751795,49.3328006364702,49.6927004143031,37020.1795628417,0.0,1.0
2021-10-18,55.646,55.646,55.41,55.41,950,49.3761909203361,49.3761909203361,49.166781779388,49.166781779388,1070.63139166184,0.0,1.0
2021-10-19,55.73,55.9324,55.73,55.9324,675,49.4507263772838,49.6303213354529,49.4507263772838,49.6303213354529,760.711778286041,0.0,1.0
2021-10-20,55.97,55.97,55.63,55.66,4091,49.6636848257056,49.6636848257056,49.3619936904414,49.3886134964941,4610.47686661955,0.0,1.0
2021-10-21,56.08,56.25,55.9294,56.1598,6885,49.7612907812323,49.9121363488644,49.6276593548476,49.8320994653325,7759.26013851762,0.0,1.0
2021-10-22,56.45,56.72,56.38,56.38,2768,50.0896017225493,50.3291799770238,50.0274888417596,50.0274888417596,3119.4817811789,0.0,1.0
2021-10-25,56.45,56.45,56.45,56.45,196,50.0896017225493,50.0896017225493,50.0896017225493,50.0896017225493,220.888160806021,0.0,1.0
2021-10-26,56.57,56.665,56.57,56.665,404,50.1960809467602,50.2803769992605,50.1960809467602,50.2803769992605,455.300086559349,0.0,1.0
2021-10-27,56.41,56.9,56.24,56.84,999,50.0541086478123,50.4888988133402,49.9032630801802,50.4356592012347,1125.85343186334,0.0,1.0
2021-10-28,56.49,56.4974,56.25,56.25,826,50.1250947972862,50.1316610161126,49.9121363488644,49.9121363488644,930.88582053966,0.0,1.0
2021-10-29,55.67,56.1099,55.43,55.77,2254,49.3974867651783,49.7878218545982,49.1845283167565,49.4862194520208,2540.21384926924,0.0,1.0
2021-11-01,56.14,56.34,55.8161,56.18,9750,49.8145303933377,49.9919957670226,49.5271252206551,49.8500234680747,10988.0590196873,0.0,1.0
2021-11-02,56.14,56.14,56.14,56.14,90,49.8145303933377,49.8145303933377,49.8145303933377,49.8145303933377,101.428237104806,0.0,1.0
2021-11-03,56.916,56.916,56.3053,56.34,1729,50.5030960432349,50.5030960432349,49.9612055246883,49.9919957670226,1948.54913282454,0.0,1.0
2021-11-04,56.76,56.77,56.73,56.77,1176,50.3646730517608,50.373546320445,50.338053245708,50.373546320445,1325.32896483612,0.0,1.0
2021-11-05,56.76,56.76,56.76,56.76,199,50.3646730517608,50.3646730517608,50.3646730517608,50.3646730517608,224.269102042848,0.0,1.0
2021-11-08,56.76,56.76,56.76,56.76,226,50.3646730517608,50.3646730517608,50.3646730517608,50.3646730517608,254.697573174289,0.0,1.0
2021-11-09,56.605,56.605,56.5,56.5,616,50.227137387155,50.227137387155,50.1339680659705,50.1339680659705,694.21993396178,0.0,1.0
2021-11-10,55.9242,56.3942,55.9242,56.3942,1192,49.6230452551318,50.0400888832912,49.6230452551318,50.0400888832912,1343.36065143253,0.0,1.0
2021-11-11,55.9242,55.9242,55.9242,55.9242,71,49.6230452551318,49.6230452551318,49.6230452551318,49.6230452551318,80.0156092715687,0.0,1.0
2021-11-12,56.455,56.455,56.1901,56.455,1092,50.0940383568914,50.0940383568914,49.8589854694458,50.0940383568914,1230.66261020497,0.0,1.0
2021-11-15,56.45,56.5,56.45,56.5,531,50.0896017225493,50.1339680659705,50.0896017225493,50.1339680659705,598.426598918352,0.0,1.0
2021-11-16,56.45,56.45,56.45,56.45,279,50.0896017225493,50.0896017225493,50.0896017225493,50.0896017225493,314.427535024897,0.0,1.0
2021-11-17,56.325,56.325,56.22,56.22,700,49.9786858639962,49.9786858639962,49.8855165428117,49.8855165428117,788.886288592932,0.0,1.0
2021-11-18,56.6227,56.6227,56.53,56.53,944,50.2428430727261,50.2428430727261,50.1605878720232,50.1605878720232,1063.86950918818,0.0,1.0
2021-11-19,55.9016,56.3,55.89,56.3,1207,49.6029916679054,49.9565026922856,49.5926986762317,49.9565026922856,1360.26535761667,0.0,1.0
2021-11-22,55.545,55.57,55.545,55.57,937,49.2865709066253,49.3087540783359,49.2865709066253,49.3087540783359,1055.98064630225,0.0,1.0
2021-11-23,54.8176,55.1562,54.58,55.0,1843,48.6411293425335,48.9415782201819,48.4303004785959,48.8029777633341,2077.02489982396,0.0,1.0
2021-11-24,54.25,54.4199,54.22,54.4199,1807,48.1374826120159,48.2882394469612,48.1108628059632,48.2882394469612,2036.45360498204,0.0,1.0
2021-11-26,53.2724,53.7,53.2724,53.7,560,47.2700318654443,47.6494528343825,47.2700318654443,47.6494528343825,631.109030874346,0.0,1.0
2021-11-29,53.22,53.27,52.93,53.27,1191,47.2235359375389,47.2679022809601,46.9662111456959,47.2679022809601,1342.23367102026,0.0,1.0
2021-11-30,52.91,53.46,52.57,53.46,4051,46.9484646083274,47.4364943859607,46.6467734730631,47.4364943859607,4565.39765012852,0.0,1.0
2021-12-01,52.6071,53.34,52.6071,53.34,2436,46.6796932998817,47.3300151617498,46.6796932998817,47.3300151617498,2745.3242843034,0.0,1.0
2021-12-02,52.54,52.92,52.54,52.9148,2338,46.6201536670104,46.9573378770116,46.6201536670104,46.9527237772958,2634.88020390039,0.0,1.0
2021-12-03,52.15,52.54,52.11,52.54,1634,46.2740961883249,46.6201536670104,46.238603113588,46.6201536670104,1841.48599365836,0.0,1.0
2021-12-06,52.5882,52.5882,52.2807,52.2807,522,46.6629228220685,46.6629228220685,46.390069810028,46.390069810028,588.283775207871,0.0,1.0
2021-12-07,53.825,53.88,53.29,53.29,4783,47.7603686929356,47.8091716706989,47.2856488183286,47.2856488183286,5390.34731191427,0.0,1.0
2021-12-08,54.01,54.2499,53.6301,53.65,1295,47.9245241635941,48.137393879329,47.5874286862797,47.6050864909613,1459.43963389692,0.0,1.0
2021-12-09,53.8599,53.8599,53.2454,53.84,2582,47.7913364006436,47.7913364006436,47.2460740399969,47.7736785959619,2909.86342449564,0.0,1.0
2021-12-10,53.26,53.78,53.13,53.24,2305,47.2590290122759,47.7204389838565,47.1436765193807,47.2412824749074,2597.68985029529,0.0,1.0
2021-12-13,53.345,53.7446,52.56,53.56,1950,47.3344517960919,47.6890276127143,46.6379002043789,47.5252270728031,2197.61180393745,0.0,1.0
2021-12-14,52.68,53.245,52.56,53.14,6934,46.7443794285898,47.2457191092495,46.6379002043789,47.152549788065,7814.48217871913,0.0,1.0
2021-12-15,53.01,53.09,52.7578,52.83,2583,47.0371972951698,47.1081834446437,46.8134134589532,46.8774784588534,2910.99040490792,0.0,1.0
2021-12-16,53.355,53.93,53.12,53.5,5026,47.3433250647762,47.8535380141201,47.1348032506965,47.4719874606977,5664.20355209725,0.0,1.0
2021-12-17,52.23,53.14,52.02,52.66,3023,46.3450823377989,47.152549788065,46.1587436954298,46.7266328912213,3406.86178630919,0.0,1.0
2021-12-20,52.2,52.2,51.78,52.1404,2421,46.3184625317462,46.3184625317462,45.945785247008,46.2655778503881,2728.41957811927,0.0,1.0
2021-12-21,52.4063,52.6043,51.9601,52.6043,406,46.5015180647021,46.6772087846501,46.1055928160112,46.6772087846501,457.5540473839,0.0,1.0
2021-12-22,53.25,53.25,52.99,53.2297,607,47.2501557435916,47.2501557435916,47.0194507578013,47.2321430081626,684.0771102513,0.0,1.0
2021-12-23,53.2,53.2,53.13,53.15,3737,47.3600068099026,47.3600068099026,47.2976910114685,47.3154955253068,4197.8118963959,0.1738,1.0
2021-12-27,53.6509,53.6509,53.6044,53.6044,354,47.7614095743872,47.7614095743872,47.7200140797132,47.7200140797132,397.651969848582,0.0,1.0
2021-12-28,53.6,54.2056,53.6,54.2056,696,47.7160970866687,48.2552177656927,47.7160970866687,48.2552177656927,781.824211905687,0.0,1.0
2021-12-29,53.8247,53.8247,53.66,53.66,336,47.9161307996421,47.9161307996421,47.7695106281837,47.7695106281837,377.432378161366,0.0,1.0
2021-12-30,53.98,53.98,53.6,53.6,926,48.0543828495966,48.0543828495966,47.7160970866687,47.7160970866687,1040.18566124234,0.0,1.0
2021-12-31,53.672,53.8756,53.6,53.8756,2315,47.7801933364867,47.9614432873606,47.7160970866687,47.9614432873606,2600.46415310584,0.0,1.0
2022-01-03,53.7764,54.04,53.7764,54.03,877,47.8731328987226,48.1077963911115,47.8731328987226,48.0988941341924,985.143439427137,0.0,1.0
2022-01-04,53.835,53.835,53.5068,53.5068,453,47.9253001242689,47.9253001242689,47.6331280521822,47.6331280521822,508.85972412827,0.0,1.0
2022-01-05,53.7978,54.32,53.5938,53.5938,1574,47.8921837285296,48.3570595848479,47.7105776873789,47.7105776873789,1768.09096198211,0.0,1.0
2022-01-06,53.6425,54.17,53.6425,53.8805,1635,47.7539316785751,48.2235257310606,47.7539316785751,47.965805393251,1836.61291158879,0.0,1.0
2022-01-07,53.32,53.4,53.1201,53.4,2094,47.4668338929324,47.5380519482856,47.2888777771185,47.5380519482856,2352.2124996128,0.0,1.0
2022-01-10,52.6586,52.79,52.4491,52.79,971,46.8780386202995,46.9950142762172,46.6915363378432,46.9950142762172,1090.73464046038,0.0,1.0
2022-01-11,53.1655,53.43,52.5466,52.86,1577,47.3292940235315,47.5647587190431,46.778333342805,47.0573300746513,1771.46089392998,0.0,1.0
2022-01-12,53.1655,53.1655,53.1655,53.1655,159,47.3292940235315,47.3292940235315,47.3292940235315,47.3292940235315,178.606393237075,0.0,1.0
2022-01-13,53.425,53.85,53.425,53.85,1252,47.5603075905835,47.9386535096476,47.5603075905835,47.9386535096476,1406.3849329108,0.0,1.0
2022-01-14,53.33,53.61,53.2582,53.33,1904,47.4757361498516,47.7249993435879,47.411817945172,47.4757361498516,2138.78347624774,0.0,1.0
2022-01-18,52.5,52.8434,52.3401,52.53,1597,46.7368488255617,47.0425523281655,46.5945017374245,46.7635555963192,1793.92710691578,0.0,1.0
2022-01-19,52.72,52.72,52.6272,52.6272,417,46.9326984777831,46.9326984777831,46.8500855335734,46.8500855335734,468.420540753838,0.0,1.0
2022-01-20,52.72,52.72,52.72,52.72,207,46.9326984777831,46.9326984777831,46.9326984777831,46.9326984777831,232.525304402984,0.0,1.0
2022-01-21,50.95,51.42,50.95,51.42,3577,45.3569990030928,45.775405078293,45.3569990030928,45.775405078293,4018.08219250954,0.0,1.0
2022-01-24,50.0823,50.0823,49.1336,49.67,1972,44.5845501702177,44.5845501702177,43.7399930562975,44.217510117441,2215.16860039945,0.0,1.0
2022-01-25,49.8858,49.8858,48.85,49.23,3886,44.4096208217563,44.4096208217563,43.4875250500703,43.8258108129982,4365.18518314008,0.0,1.0
2022-01-26,51.1712,51.414,50.75,50.75,1243,45.5539169261445,45.7700637241415,45.1789538647097,45.1789538647097,1396.27513706719,0.0,1.0
2022-01-27,50.365,51.5,50.03,51.45,1084,44.8362169733222,45.8466231336463,44.5379913665305,45.8021118490505,1217.66874383012,0.0,1.0
2022-01-28,50.4068,50.4068,50.0,50.105,780,44.8734284072443,44.8734284072443,44.5112845957731,44.6047582934242,876.182306446027,0.0,1.0
2022-01-31,51.08,51.3993,51.08,51.344,518,45.4727283430418,45.7569774064704,45.4727283430418,45.7077479257075,581.874916332105,0.0,1.0
2022-02-01,51.445,51.445,50.79,50.79,302,45.7976607205909,45.7976607205909,45.2145628923863,45.2145628923863,339.239816085513,0.0,1.0
2022-02-02,51.77,51.77,51.06,51.06,848,46.0869840704635,46.0869840704635,45.4549238292035,45.4549238292035,952.567430597732,0.0,1.0
2022-02-03,51.6691,52.295,51.6691,52.295,775,45.9971602981492,46.5543525587191,45.9971602981492,46.5543525587191,870.565753199578,0.0,1.0
2022-02-04,50.54,51.43,50.54,51.06,2549,44.9920064694074,45.7843073352122,44.9920064694074,45.4549238292035,2863.31884503965,0.0,1.0
2022-02-07,51.01,51.01,51.01,51.01,498,45.4104125446077,45.4104125446077,45.4104125446077,45.4104125446077,559.40870334631,0.0,1.0
2022-02-08,51.25,51.6815,51.25,51.5614,822,45.6240667106674,46.0081990967289,45.6240667106674,45.9012829911299,923.361353716199,0.0,1.0
2022-02-09,52.1861,52.7499,52.135,52.14,3363,46.4574069808695,46.9593162259714,46.4119164480126,46.4163675764722,3777.69371356152,0.0,1.0
2022-02-10,51.7,51.7,51.56,51.56,1576,46.0246682720294,46.0246682720294,45.9000366751612,45.9000366751612,1770.33758328069,0.0,1.0
2022-02-11,50.94,51.39,50.94,51.39,590,45.3480967461736,45.7486983075356,45.3480967461736,45.7486983075356,662.75328308097,0.0,1.0
2022-02-14,49.78,50.37,49.49,50.37,6345,44.3154349435517,44.8406681017818,44.0572694928962,44.8406681017818,7127.40606974365,0.0,1.0
2022-02-15,51.76,52.0608,51.47,51.47,3244,46.0780818135443,46.3458617016725,45.8199163628888,45.8199163628888,3644.01974629604,0.0,1.0
2022-02-16,51.71,51.86,51.35,51.84,5353,46.0335705289485,46.1671043827358,45.713089279859,46.1492998688975,6013.08190564819,0.0,1.0
2022-02-17,51.1292,51.26,50.939,51.26,1485,45.516527447084,45.6329689675866,45.3472065204817,45.6329689675866,1668.11631419532,0.0,1.0
2022-02-18,50.6262,50.85,50.59,50.61,2928,45.0687439240505,45.2679764339012,45.0365177540032,45.0543222678415,3289.05358112048,0.0,1.0
2022-02-22,49.73,50.5,48.88,50.0,4702,44.2709236589559,44.9563974417308,43.5142318208278,44.5112845957731,5281.80667296054,0.0,1.0
2022-02-23,48.9505,50.1,48.8137,49.9511,4412,43.5769927321078,44.6003071649646,43.4552098574538,44.4677525594384,4956.04658466651,0.0,1.0
2022-02-24,47.58,47.58,45.52,46.195,8459,42.3569384213377,42.3569384213377,40.5230734959918,41.1239758380347,9502.08478234223,0.0,1.0
2022-02-25,48.5,48.9989,48.11,48.11,6677,43.1759460578999,43.6200796555965,42.8287580380529,42.8287580380529,7500.34520530785,0.0,1.0
2022-02-28,46.7631,47.828,46.7631,47.38,2332,41.6297130536119,42.5777143929327,41.6297130536119,42.1788932829546,2619.56043414377,0.0,1.0
2022-03-01,45.4963,47.0678,45.4961,46.94,1705,40.5019751470934,41.9009648219386,40.501797101955,41.7871939785118,1915.24465703907,0.0,1.0
2022-03-02,45.9148,46.2762,45.5,45.8,1006,40.87453459916,41.1962621642183,40.5052689821535,40.7723366897281,1130.05051318552,0.0,1.0
2022-03-03,44.47,45.0,43.6901,45.0,4185,39.5883365194806,40.0601561361958,38.8940495023557,40.0601561361958,4701.05506727772,0.0,1.0
2022-03-04,41.4,42.25,41.34,42.0,14238,36.8553436453001,37.6120354834283,36.8019301037852,37.3894790604494,15993.6970245879,0.0,1.0
2022-03-07,40.43,40.9647,39.55,40.9647,5623,35.9918247241421,36.4678284016093,35.2084261152565,36.4678284016093,6316.37578095643,0.0,1.0
2022-03-08,41.44,41.74,39.83,40.15,13568,36.8909526729767,37.1580203805514,35.4576893089928,35.7425615304058,15241.0788895637,0.0,1.0
2022-03-09,45.15,45.15,43.5234,43.911,3473,40.1936899899831,40.1936899899831,38.7456488795134,39.0907003576998,3901.2578849834,0.0,1.0
2022-03-10,42.4601,43.2424,42.4601,42.73,17458,37.7990719012997,38.4954954600852,37.7990719012997,38.0393438155477,19610.757315301,0.0,1.0
2022-03-11,42.186,43.5397,42.1744,43.5397,3967,37.5550610391457,38.7601595582916,37.5447344211194,38.7601595582916,4456.17334573255,0.0,1.0
2022-03-14,44.07,44.11,43.23,43.89,1986,39.2322462427144,39.267855270391,38.4844566615054,39.0720056181696,2230.8949494895,0.0,1.0
2022-03-15,44.2409,44.2409,43.53,44.0633,1443,39.3843858134627,39.3843858134627,38.75152436908,39.2262817305786,1620.93726692515,0.0,1.0
2022-03-16,45.25,45.652,44.79,45.652,86847,40.2827125591746,40.6405832873247,39.8732087408935,40.6405832873247,97556.1599588695,0.0,1.0
2022-03-17,45.39,46.1023,44.8425,45.345,7835,40.4073441560428,41.0414519163942,39.9199455897191,40.3672839999066,8801.13893718542,0.0,1.0
2022-03-18,45.36,46.097,44.44,44.71,1104828,40.3806373852853,41.036733720227,39.5616297487231,39.8019906855403,1241065.05803353,0.0,1.0
2022-03-21,44.5562,45.1273,44.39,44.39,826,39.6650739741237,40.1734818667766,39.5171184641273,39.5171184641273,927.854596313357,0.0,1.0
2022-03-22,45.61,45.61,45.05,45.2161,2534,40.6031938082642,40.6031938082642,40.1046674207915,40.2525339082187,2846.4691853003,0.0,1.0
2022-03-23,44.6071,44.74,44.04,44.74,25976,39.7103864618422,39.8286974562978,39.2055394719569,39.8286974562978,29179.1174259513,0.0,1.0
2022-03-24,43.92,44.0261,43.92,44.0261,405,39.0987123889271,39.1931653348393,39.0987123889271,39.1931653348393,454.94081296236,0.0,1.0
2022-03-25,43.73,44.5045,43.73,44.12,1038,39.0645277223575,39.7563977594251,39.0645277223575,39.4129193485116,1161.96822658684,0.1516,1.0
2022-03-28,44.335,44.447,44.0705,44.27,3232,39.6049813988274,39.7050323273639,39.3687004113459,39.5469161278017,3617.99740686767,0.0,1.0
2022-03-29,45.3562,46.24,45.3562,46.24,1085,40.517231472234,41.3067404958109,40.517231472234,41.3067404958109,1214.58143145156,0.0,1.0
2022-03-30,45.8129,45.8129,45.04,45.63,2374,40.9252069995791,40.9252069995791,40.2347662614906,40.7618202600314,2657.52656061382,0.0,1.0
2022-03-31,43.89,44.93,43.62,44.93,44939,39.2074576202669,40.1365019566779,38.9662634175448,40.1365019566779,50306.0598599092,0.0,1.0
2022-04-01,44.03,44.535,43.88,43.88,2889,39.3325212809376,39.7836437712141,39.1985245016476,39.1985245016476,3234.03295434428,0.0,1.0
2022-04-04,44.502,44.502,44.395,44.445,999,39.7541644797703,39.7541644797703,39.6585801105434,39.7032457036401,1118.31046084802,0.0,1.0
2022-04-05,43.18,44.14,43.18,44.11,866,38.573206198294,39.4307855857503,38.573206198294,39.4039862298923,969.426285379768,0.0,1.0
2022-04-06,42.8,42.8,41.99,42.02,8162,38.2337476907593,38.2337476907593,37.510165082593,37.536964438451,9136.78676820976,0.0,1.0
2022-04-07,42.6824,42.695,42.13,42.3486,1323,38.1286942157959,38.1399499452562,37.6352287432637,37.8305067162824,1481.00574544738,0.0,1.0
2022-04-08,43.46,43.46,42.5158,42.68,1084,38.8233335196354,38.8233335196354,37.9798684595977,38.1265502673272,1213.46200156082,0.0,1.0
2022-04-11,42.6739,43.12,42.1353,42.96,2514,38.1211010649694,38.519607486578,37.639963296132,38.3766775886686,2814.24674531725,0.0,1.0
2022-04-12,42.39,42.39,42.39,42.39,267,37.8674898273665,37.8674898273665,37.8674898273665,37.8674898273665,298.887780827249,0.0,1.0
2022-04-13,42.34,42.34,41.69,41.69,909,37.8228242342698,37.8228242342698,37.2421715240129,37.2421715240129,1017.56177068153,0.0,1.0
2022-04-14,41.8222,41.91,41.591,41.91,3071,37.3602673521606,37.4387001336383,37.1537336496815,37.4387001336383,3437.76919445873,0.0,1.0
2022-04-18,41.69,42.2713,41.21,41.7,18601,37.2421715240129,37.7614537093549,36.8133818302848,37.2511046426323,20822.5153976317,0.0,1.0
2022-04-19,41.69,41.69,41.69,41.69,317,37.2421715240129,37.2421715240129,37.2421715240129,37.2421715240129,354.859275364188,0.0,1.0
2022-04-20,42.7945,42.7945,42.51,42.6096,971,38.2288344755186,38.2288344755186,37.9746872507985,38.0636611122471,1086.96642390734,0.0,1.0
2022-04-21,43.05,43.9,43.05,43.9,1250,38.4570756562427,39.2163907388862,38.4570756562427,39.2163907388862,1399.28736342345,0.0,1.0
2022-04-22,42.0099,42.98,42.0099,42.98,1586,37.5279419886455,38.3945438259073,37.5279419886455,38.3945438259073,1775.41580671168,0.0,1.0
2022-04-25,42.23,42.23,41.1101,41.49,5142,37.7245599294571,37.7245599294571,36.7241399752776,37.0635091516262,5756.10849817871,0.0,1.0
2022-04-26,39.72,41.53,39.72,41.53,1107,35.4823471560037,37.0992416261035,35.4823471560037,37.0992416261035,1239.20888904781,0.0,1.0
2022-04-27,40.63,40.63,39.87,40.31,37075,36.2952609503633,36.2952609503633,35.6163439352937,36.0094011545445,41502.8631991396,0.0,1.0
2022-04-28,40.68,40.8616,40.68,40.8616,1435,36.33992654346,36.5021519775871,36.33992654346,36.5021519775871,1606.38189321012,0.0,1.0
2022-04-29,41.06,41.23,40.46,40.91,2524,36.6793850509947,36.8312480675235,36.1433979338346,36.5453882717047,2825.44104422464,0.0,1.0
2022-05-02,39.56,40.23,39.56,40.23,993,35.3394172580943,35.9379362055898,35.3394172580943,35.9379362055898,1111.59388150359,0.0,1.0
2022-05-03,40.92,40.92,40.25,40.25,993,36.554321390324,36.554321390324,35.9558024428285,35.9558024428285,1111.59388150359,0.0,1.0
2022-05-04,40.65,40.65,40.07,40.18,14484,36.3131271876019,36.3131271876019,35.7950063076804,35.8932706124931,16213.8225374602,0.0,1.0
2022-05-05,39.31,39.74,39.24,39.24,1085,35.1160892926109,35.5002133932424,35.0535574622755,35.0535574622755,1214.58143145156,0.0,1.0
2022-05-06,39.45,39.45,39.0101,39.0101,730,35.2411529532816,35.2411529532816,34.848185065217,34.848185065217,817.183820239296,0.0,1.0
2022-05-09,38.26,38.81,38.25,38.79,1027,34.1781118375806,34.6694333616441,34.1691787189612,34.6515671244054,1149.65449778871,0.0,1.0
2022-05-10,39.23,39.23,38.57,39.23,1155,35.0446243436562,35.0446243436562,34.45503851478,35.0446243436562,1292.94152380327,0.0,1.0
2022-05-11,39.1361,39.52,39.06,39.3085,6082,34.9607423598206,35.303684783617,34.8927613271275,35.114749324818,6808.37259547315,0.0,1.0
2022-05-12,37.84,38.68,37.7189,38.36,29418,33.8029208555685,34.5533028195927,33.6947407890883,34.2674430237739,32931.3885257528,0.0,1.0
2022-05-13,39.54,39.54,38.76,39.24,15163,35.3215510208556,35.3215510208556,34.6247677685474,35.0535574622755,16973.9154332718,0.0,1.0
2022-05-16,39.79,39.79,39.36,39.45,4547,35.544878986339,35.544878986339,35.1607548857076,35.2411529532816,5090.04771318915,0.0,1.0
2022-05-17,40.39,40.46,40.28,40.3,1544,36.0808661034992,36.1433979338346,35.9826017986865,36.0004680359252,1728.39975130065,0.0,1.0
2022-05-18,39.88,40.23,39.45,40.03,9039,35.6252770539131,35.9379362055898,35.2411529532816,35.7592738332031,10118.5267823877,0.0,1.0
2022-05-19,39.79,40.26,39.56,39.56,5911,35.544878986339,35.9647355614478,35.3394172580943,35.3394172580943,6616.95008415682,0.0,1.0
2022-05-20,40.27,40.27,39.75,39.91,1249,35.9736686800672,35.9736686800672,35.5091465118617,35.6520764097711,1398.16793353271,0.0,1.0
2022-05-23,41.0918,41.1199,40.76,40.79,1369,36.7077923682042,36.7328944315246,36.4113914924147,36.4381908482727,1532.49952042137,0.0,1.0
2022-05-24,40.92,40.92,40.49,40.86,3157,36.554321390324,36.554321390324,36.1701972896926,36.500722678608,3534.04016506227,0.0,1.0
2022-05-25,40.7591,40.7591,40.38,40.38,922,36.4105875117389,36.4105875117389,36.0719329848799,36.0719329848799,1032.11435926114,0.0,1.0
2022-05-26,40.98,41.43,40.98,41.14,6996,36.60792010204,37.0099104399102,36.60792010204,36.7508499999494,7831.53151560839,0.0,1.0
2022-05-27,42.17,42.17,41.57,41.57,1745,37.6709612177411,37.6709612177411,37.1349741005809,37.1349741005809,1953.40515933914,0.0,1.0
2022-05-31,41.76,42.16,41.76,41.95,2565,37.3047033543483,37.6620280991217,37.3047033543483,37.4744326081157,2871.33766974492,0.0,1.0
2022-06-01,41.44,41.495,41.25,41.28,1480,37.0188435585295,37.0679757109359,36.8491143047621,36.8759136606201,1656.75623829337,0.0,1.0
2022-06-02,42.62,42.62,41.96,41.96,1221,38.0729515556112,38.0729515556112,37.483365726735,37.483365726735,1366.82389659203,0.0,1.0
2022-06-03,42.0673,42.21,42.05,42.21,606,37.5792180895205,37.7066936922184,37.563763794309,37.7066936922184,678.374513787689,0.0,1.0
2022-06-06,42.26,42.52,42.26,42.52,239,37.7513592853151,37.9836203694178,37.7513592853151,37.9836203694178,267.543743886564,0.0,1.0
2022-06-07,42.63,42.63,42.63,42.63,131,38.0818846742305,38.0818846742305,38.0818846742305,38.0818846742305,146.645315686778,0.0,1.0
2022-06-08,41.81,42.11,41.81,42.11,4226,37.349368947445,37.617362506025,37.349368947445,37.617362506025,4730.710718262,0.0,1.0
2022-06-09,40.95,41.15,40.83,41.15,1558,36.581120746182,36.7597831185688,36.47392332275,36.7597831185688,1744.07176977099,0.0,1.0
2022-06-10,39.35,39.93,39.35,39.93,525,35.1518217670882,35.6699426470097,35.1518217670882,35.6699426470097,587.70069263785,0.0,1.0
2022-06-13,37.65,38.12,37.65,38.12,3410,33.6331916018011,34.0530481769099,33.6331916018011,34.0530481769099,3817.25592741917,0.0,1.0
2022-06-14,37.79,37.93,37.23,37.93,1777,33.7582552624718,33.8833189231425,33.2580006197889,33.8833189231425,1989.22691584278,0.0,1.0
2022-06-15,38.11,38.1351,37.97,37.99,1298,34.0441150582905,34.0665371860251,33.9190513976198,33.9369176348585,1453.01999817891,0.0,1.0
2022-06-16,36.83,36.95,36.75,36.75,1965,32.9006758750155,33.0078732984475,32.8292109260608,32.8292109260608,2199.67973530167,0.0,1.0
2022-06-17,36.8356,37.1,36.8089,36.884,944,32.9056784214423,33.1418700777376,32.8818269947287,32.9489147155599,1056.74181685739,0.0,1.0
2022-06-21,37.78,37.78,37.41,37.59,1134,33.7493221438524,33.7493221438524,33.418796754937,33.5795928900851,1269.43349609776,0.0,1.0
2022-06-22,36.79,37.0,36.74,36.74,1817,32.8649434005382,33.0525388915442,32.8202778074415,32.8202778074415,2034.00411147233,0.0,1.0
2022-06-23,35.79,36.22,35.79,36.22,646,31.9716315386045,32.355755639236,31.9716315386045,32.355755639236,723.15170941724,0.0,1.0
2022-06-24,35.7,35.7,35.478,35.478,142,32.9144328776893,32.9144328776893,32.7097548917272,32.7097548917272,154.017540537247,1.1454,1.0
2022-06-27,35.37,35.37,35.37,35.37,31,32.6101818174753,32.6101818174753,32.6101818174753,32.6101818174753,33.6235475820751,0.0,1.0
2022-06-28,36.17,36.17,35.31,35.31,631,33.3477601452667,33.3477601452667,32.554863442891,32.554863442891,684.401887880301,0.0,1.0
2022-06-29,34.27,34.27,34.27,34.27,226,31.5960116167622,31.5960116167622,31.5960116167622,31.5960116167622,245.126508178999,0.0,1.0
2022-06-30,33.73,33.73,33.181,33.3,778,31.0981462455031,31.0981462455031,30.5919831180562,30.7016978943152,843.842581253366,0.0,1.0
2022-07-01,34.135,34.135,34.01,34.01,460,31.4715452739474,31.4715452739474,31.35629866023,31.35629866023,498.930060895307,0.0,1.0
2022-07-05,31.97,32.33,31.86,32.14,3320,29.4754739243621,29.8073841718682,29.3740569042908,29.6322093190177,3600.97348298352,0.0,1.0
2022-07-06,32.46,32.46,32.46,32.46,121,29.9272406501343,29.9272406501343,29.9272406501343,29.9272406501343,131.240298626809,0.0,1.0
2022-07-07,32.73,32.87,32.73,32.79,3766,30.1761733357639,30.3052495431273,30.1761733357639,30.2314917103482,4084.71871593853,0.0,1.0
2022-07-08,34.03,34.03,33.18,33.32,21742,31.3747381184248,31.3747381184248,30.5910611451465,30.72013735251,23582.0377912734,0.0,1.0
2022-07-11,32.28,32.82,32.28,32.82,1704,29.7612855263812,30.2591508976404,29.7612855263812,30.2591508976404,1848.21048644696,0.0,1.0
2022-07-12,32.36,32.36,32.36,32.36,259,29.8350433591604,29.8350433591604,29.8350433591604,29.8350433591604,280.919316895401,0.0,1.0
2022-07-13,32.12,32.12,32.01,32.01,246,29.613769860823,29.613769860823,29.5123528407516,29.5123528407516,266.819119522272,0.0,1.0
2022-07-14,32.19,32.19,31.13,31.49,26884,29.6783079645047,29.6783079645047,28.7010166801811,29.0329269276873,29159.2081676292,0.0,1.0
2022-07-15,32.31,32.31,32.06,32.06,298,29.7889447136734,29.7889447136734,29.5584514862386,29.5584514862386,323.219909014786,0.0,1.0
2022-07-18,32.98,33.42,32.98,33.22,2273,30.4066665631987,30.8123346434839,30.4066665631987,30.6279400615361,2465.36527916311,0.0,1.0
2022-07-19,34.635,34.77,34.33,34.46,1114,31.932531728817,32.0569980716318,31.6513299913466,31.7711864696127,1208.27845182037,0.0,1.0
2022-07-20,34.0651,34.35,34.01,34.35,2290,31.4070993675567,31.6697694495414,31.35629866023,31.6697694495414,2483.80399880489,0.0,1.0
2022-07-21,33.9528,33.9528,33.7047,33.77,2549,31.303561809793,31.303561809793,31.0748203308867,31.1350251618926,2764.72331570029,0.0,1.0
2022-07-22,33.74,33.98,33.74,33.95,2013,31.1073659746005,31.3286394729379,31.1073659746005,31.3009802856457,2183.36133170055,0.0,1.0
2022-07-25,34.39,34.39,33.82,33.82,4243,31.7066483659309,31.7066483659309,31.1811238073796,31.1811238073796,4602.08749647563,0.0,1.0
2022-07-26,32.86,33.69,32.86,33.21,1836,30.29602981403,31.0612673291135,30.29602981403,30.6187203324387,1991.38172131257,0.0,1.0
2022-07-27,34.44,34.44,33.29,33.29,1461,31.7527470114179,31.7527470114179,30.6924781652178,30.6924781652178,1584.64525862618,0.0,1.0
2022-07-28,33.74,34.03,33.74,33.95,1446,31.1073659746005,31.3747381184248,31.1073659746005,31.3009802856457,1568.37580011872,0.0,1.0
2022-07-29,34.51,34.63,34.37,34.37,3279,31.8172851150996,31.9279218642683,31.6882089077361,31.6882089077361,3556.50362972981,0.0,1.0
2022-08-01,34.53,34.7437,34.53,34.7437,379,31.8357245732944,32.0327501841057,31.8357245732944,32.0327501841057,411.074984955046,0.0,1.0
2022-08-02,34.68,34.68,34.55,34.66,1813,31.9740205097553,31.9740205097553,31.8541640314892,31.9555810515605,1966.43521826781,0.0,1.0
2022-08-03,34.69,34.81,34.5201,34.81,2675,31.9832402388527,32.0938769880214,31.826597041488,32.0938769880214,2901.38676716292,0.0,1.0
2022-08-04,35.17,35.17,34.9301,35.15,2260,32.4257872355275,32.4257872355275,32.2046059344811,32.4073477773327,2451.26508178999,0.0,1.0
2022-08-05,35.46,35.46,34.7878,34.85,1523,32.6931593793519,32.6931593793519,32.0734091894252,32.130755904411,1651.89235379033,0.0,1.0
2022-08-08,34.9,35.25,34.9,35.25,999,32.1768545498979,32.4995450683066,32.1768545498979,32.4995450683066,1083.54593659655,0.0,1.0
2022-08-09,34.52,34.8299,34.52,34.78,1475,31.826504844197,32.1122242489252,31.826504844197,32.0662178007292,1599.83008656647,0.0,1.0
2022-08-10,35.18,35.4279,35.18,35.41,2470,32.4350069646249,32.6635640489492,32.4350069646249,32.6470607338649,2679.03750089436,0.0,1.0
2022-08-11,35.41,35.51,35.375,35.47,2673,32.6470607338649,32.7392580248388,32.614791682024,32.7023791084493,2899.2175060286,0.0,1.0
2022-08-12,35.4915,35.4915,35.24,35.25,2655,32.7222015260087,32.7222015260087,32.4903253392092,32.4995450683066,2879.69415581965,0.0,1.0
2022-08-15,34.85,35.2,34.85,35.15,2159,32.130755904411,32.4534464228197,32.130755904411,32.4073477773327,2341.71739450645,0.0,1.0
2022-08-16,35.5344,35.59,35.35,35.35,1933,32.7617541638365,32.813015857618,32.5917423592806,32.5917423592806,2096.59088632745,0.0,1.0
2022-08-17,34.92,34.99,34.53,34.99,3668,32.1952940080927,32.2598321117744,31.8357245732944,32.2598321117744,3978.42492035649,0.0,1.0
2022-08-18,34.5,34.69,34.4201,34.69,1039,31.8080653860022,31.9832402388527,31.7343997505141,31.9832402388527,1126.9311592831,0.0,1.0
2022-08-19,33.755,34.19,33.755,34.19,848,31.1211955682465,31.5222537839831,31.1211955682465,31.5222537839831,919.766720954828,0.0,1.0
2022-08-22,32.4054,32.98,32.4054,32.98,308,29.8769009292625,30.4066665631987,29.8769009292625,30.4066665631987,334.066214686423,0.0,1.0
2022-08-23,32.8,32.8,32.63,32.63,2366,30.2407114394456,30.2407114394456,30.0839760447899,30.0839760447899,2566.23592190934,0.0,1.0
2022-08-24,32.53,32.65,32.51,32.51,33518,29.991778753816,30.1024155029847,29.9733392956212,29.9733392956212,36354.6473501933,0.0,1.0
2022-08-25,33.32,33.32,32.6,32.75,31935,30.72013735251,30.72013735251,30.0563168574978,30.1946127939586,34637.6771623731,0.0,1.0
2022-08-26,32.0814,32.1296,32.0814,32.1296,695,29.578181706507,29.6226208007565,29.578181706507,29.6226208007565,753.81824417878,0.0,1.0
2022-08-29,32.63,32.7,32.63,32.7,179,30.0839760447899,30.1485141484717,30.0839760447899,30.1485141484717,194.148871522304,0.0,1.0
2022-08-30,32.57,33.06,32.57,33.06,710,30.0286576702056,30.4804243959778,30.0286576702056,30.4804243959778,770.087702686234,0.0,1.0
2022-08-31,32.74,32.74,32.6295,32.69,1449,30.1853930648613,30.1853930648613,30.0835150583351,30.1392944193743,1571.62969182021,0.0,1.0
2022-09-01,32.33,32.33,31.825,32.14,736,29.8073841718682,29.8073841718682,29.3417878524499,29.6322093190177,798.288097432491,0.0,1.0
2022-09-02,32.09,33.11,32.04,32.96,11171,29.5861106735308,30.5265230414648,29.5400120280438,30.3882271050039,12116.4080657858,0.0,1.0
2022-09-06,32.0,32.39,32.0,32.39,1505,29.5031331116543,29.8627025464525,29.5031331116543,29.8627025464525,1632.36900358138,0.0,1.0
2022-09-07,33.28,33.28,32.18,32.18,1814,30.6832584361204,30.6832584361204,29.6690882354073,29.6690882354073,1967.51984883497,0.0,1.0
2022-09-08,33.15,33.15,32.15,32.48,1615,30.5634019578543,30.5634019578543,29.6414290481151,29.9456801083291,1751.67836596939,0.0,1.0
2022-09-09,33.4,33.46,33.4,33.46,223,30.7938951852891,30.8492135598735,30.7938951852891,30.8492135598735,241.872616477508,0.0,1.0
2022-09-12,34.84,34.84,34.38,34.38,677,32.1215361753136,32.1215361753136,31.6974286368335,31.6974286368335,734.294893969831,0.0,1.0
2022-09-13,32.9,33.81,32.9,33.81,925,30.3329087304195,31.1719040782822,30.3329087304195,31.1719040782822,1003.28327462643,0.0,1.0
2022-09-14,32.7947,32.95,32.75,32.95,737,30.235824983024,30.3790073759065,30.1946127939586,30.3790073759065,799.372727999654,0.0,1.0
2022-09-15,32.99,32.99,32.406,32.6241,633,30.4158862922961,30.4158862922961,29.8774541130084,30.0785364046225,686.571149014628,0.0,1.0
2022-09-16,31.95,32.116,31.9369,32.04,1165,29.4570344661673,29.610081969184,29.4449566210497,29.5400120280438,1263.59461074572,0.0,1.0
2022-09-19,32.63,32.65,32.0,32.0,12290,30.0839760447899,30.1024155029847,29.5031331116543,29.5031331116543,13330.109670442,0.0,1.0
2022-09-20,32.24,32.24,31.67,32.12,1433,29.7244066099917,29.7244066099917,29.1988820514403,29.613769860823,1554.2756027456,0.0,1.0
2022-09-21,30.76,31.93,30.76,31.87,1226,28.3598867035776,29.4385950079725,28.3598867035776,29.3832766333882,1329.75707534271,0.0,1.0
2022-09-22,31.81,31.81,31.2,31.2,1201,29.3279582588038,29.3279582588038,28.7655547838629,28.7655547838629,1302.64131116362,0.0,1.0
2022-09-23,28.94,29.84,28.94,29.84,1377,27.0716139567991,27.9135093459186,27.0716139567991,27.9135093459186,1472.03561869615,0.4227,1.0
2022-09-26,29.28,29.28,28.7101,29.18,1159,27.389663326022,27.389663326022,26.8565564568451,27.2961193938976,1238.99003781324,0.0,1.0
2022-09-27,28.3,28.95,28.3,28.95,2914,26.472932791203,27.0809683500115,26.472932791203,27.0809683500115,3115.11386556323,0.0,1.0
2022-09-28,28.93,28.93,28.8641,28.8641,707,27.0622595635866,27.0622595635866,27.0006141123167,27.0006141123167,755.79461323034,0.0,1.0
2022-09-29,28.1183,28.2,28.05,28.12,1998,26.3029634665329,26.3793888590786,26.239072960892,26.3045537133791,2135.89481928461,0.0,1.0
2022-09-30,28.32,28.32,28.32,28.32,54,26.4916415776278,26.4916415776278,26.4916415776278,26.4916415776278,57.7268870076922,0.0,1.0
2022-10-03,29.12,29.12,28.63,28.63,556,27.239993034623,27.239993034623,26.7816277672135,26.7816277672135,594.373132894014,0.0,1.0
2022-10-04,30.17,30.37,29.95,29.95,797,28.2222043219291,28.4092921861779,28.0164076712554,28.0164076712554,852.006091576492,0.0,1.0
2022-10-05,29.77,29.77,29.59,29.59,651,27.8480285934315,27.8480285934315,27.6796495156076,27.6796495156076,695.929693370511,0.0,1.0
2022-10-06,29.0,29.39,29.0,29.39,5452,27.1277403160737,27.4925616513588,27.1277403160737,27.4925616513588,5828.27755492476,0.0,1.0
2022-10-07,28.65,28.91,28.65,28.91,214,26.8003365536383,27.0435507771618,26.8003365536383,27.0435507771618,228.769515178632,0.0,1.0
2022-10-10,29.18,29.18,28.67,29.02,768,27.2961193938976,27.2961193938976,26.8190453400632,27.1464491024986,821.00461522051,0.0,1.0
2022-10-11,27.91,28.6007,27.54,28.46,13920,26.1081114559178,26.754219395101,25.7619989070576,26.622603082602,14880.7086508718,0.0,1.0
2022-10-12,28.68,28.68,28.23,28.23,442,26.8283997332757,26.8283997332757,26.4074520387159,26.4074520387159,472.50526032222,0.0,1.0
2022-10-13,28.84,28.95,27.97,27.97,1572,26.9780700246747,27.0809683500115,26.1642378151925,26.1642378151925,1680.49382177948,0.0,1.0
2022-10-14,29.05,29.22,28.73,29.22,725,27.1745122821359,27.3335369667474,26.8751716993378,27.3335369667474,775.03690889957,0.0,1.0
2022-10-17,29.47,29.6963,29.35,29.61,3599,27.5673967970584,27.7790867154559,27.4551440785091,27.6983583020325,3847.39011742006,0.0,1.0
2022-10-18,30.31,30.31,29.9501,30.1035,4084,28.3531658269032,28.3531658269032,28.0165012151876,28.1599976070664,4365.86308406324,0.0,1.0
2022-10-19,29.7104,29.72,29.66,29.66,684,27.7922764098854,27.8012566273693,27.7451302680947,27.7451302680947,731.207235430766,0.0,1.0
2022-10-20,30.0,30.2281,29.91,30.09,989,28.0631796373176,28.2765533464934,27.9789900984057,28.1473691762296,1057.25724538162,0.0,1.0
2022-10-21,30.4,30.4,29.8,29.8,1032,28.4373553658152,28.4373553658152,27.8760917730688,27.8760917730688,1103.22495170256,0.0,1.0
2022-10-24,30.7,30.82,30.6357,30.6357,605,28.7179871621884,28.8302398807376,28.6578384138324,28.6578384138324,646.754937771364,0.0,1.0
2022-10-25,31.09,31.09,30.66,30.66,951,29.0828084974735,29.0828084974735,28.6805695893386,28.6805695893386,1016.63462119102,0.0,1.0
2022-10-26,31.9,31.9,31.36,31.36,2347,29.8405143476811,29.8405143476811,29.3353771142094,29.3353771142094,2508.98155198247,0.0,1.0
2022-10-27,31.35,31.66,31.35,31.66,4820,29.3260227209969,29.6160089105825,29.3260227209969,29.6160089105825,5152.65917364956,0.0,1.0
2022-10-28,31.66,31.66,31.66,31.66,42,29.6160089105825,29.6160089105825,29.6160089105825,29.6160089105825,44.8986898948717,0.0,1.0
2022-10-31,31.3557,31.3557,31.3557,31.3557,103,29.331354725128,29.331354725128,29.331354725128,29.331354725128,110.108691885042,0.0,1.0
2022-11-01,31.535,31.535,31.535,31.535,100,29.499078995427,29.499078995427,29.499078995427,29.499078995427,106.901642606837,0.0,1.0
2022-11-02,30.9701,30.9701,30.9701,30.9701,1049,28.9706493228564,28.9706493228564,28.9706493228564,28.9706493228564,1121.39823094572,0.0,1.0
2022-11-03,30.1,30.24,30.1,30.24,426,28.156723569442,28.2876850744162,28.156723569442,28.2876850744162,455.400997505127,0.0,1.0
2022-11-04,32.26,32.26,31.372,31.43,29370,30.1772725033289,30.1772725033289,29.3466023860643,29.4008578666964,31397.0124336281,0.0,1.0
2022-11-07,31.99,31.99,31.99,31.99,211,29.924703886593,29.924703886593,29.924703886593,29.924703886593,225.562465900427,0.0,1.0
2022-11-08,32.7,32.7,32.62,32.66,1308,30.5888658046762,30.5888658046762,30.5140306589767,30.5514482318265,1398.27348529743,0.0,1.0
2022-11-09,31.84,32.27,31.84,32.27,759,29.7843879884064,30.1866268965413,29.7843879884064,30.1866268965413,811.383467385895,0.0,1.0
2022-11-10,33.6,33.8146,33.28,33.29,1067,31.4307611937957,31.6315064721347,31.1314206109977,31.1407750042101,1140.64052661495,0.0,1.0
2022-11-11,34.85,34.85,34.25,34.25,520,32.6000603453506,32.6000603453506,32.0387967526043,32.0387967526043,555.888541555554,0.0,1.0
2022-11-14,34.7083,34.8787,34.52,34.8787,995,32.4675085935304,32.6269074538703,32.2913653693402,32.6269074538703,1063.67134393803,0.0,1.0
2022-11-15,34.68,35.3599,34.1975,35.3199,3006,32.4410356607392,33.0770408552529,31.989686188239,33.0396232824032,3213.46337676152,0.0,1.0
2022-11-16,33.95,33.95,33.95,33.95,17,31.7581649562311,31.7581649562311,31.7581649562311,31.7581649562311,18.1732792431623,0.0,1.0
2022-11-17,34.42,34.42,33.67,33.88,690,32.1978214372158,32.1978214372158,31.4962419462828,31.692684203744,737.621333987176,0.0,1.0
2022-11-18,34.7,34.71,34.4807,34.4807,6475,32.4597444471641,32.4690988403765,32.2546026040153,32.2546026040153,6921.8813587927,0.0,1.0
2022-11-21,34.13,34.5599,33.9814,33.9814,622,31.926544034055,32.3286893982578,31.7875377509182,31.7875377509182,664.928217014528,0.0,1.0
2022-11-22,34.9,34.9,34.24,34.24,2244,32.6468323114128,32.6468323114128,32.0294423593919,32.0294423593919,2398.87286009743,0.0,1.0
2022-11-23,34.21,34.55,34.21,34.55,1276,32.0013791797545,32.3194285489775,32.0013791797545,32.3194285489775,1364.06495966324,0.0,1.0
2022-11-25,35.3,35.3,34.8,34.8,136,33.0210080399104,33.0210080399104,32.5532883792884,32.5532883792884,145.386233945299,0.0,1.0
2022-11-28,34.53,35.08,34.53,35.08,869,32.3007197625526,32.8152113892367,32.3007197625526,32.8152113892367,928.975274253415,0.0,1.0
2022-11-29,35.0,35.0,35.0,35.0,5,32.7403762435372,32.7403762435372,32.7403762435372,32.7403762435372,5.34508213034186,0.0,1.0
2022-11-30,35.1,35.2,35.1,35.2,303,32.8339201756616,32.927464107786,32.8339201756616,32.927464107786,323.911977098717,0.0,1.0
2022-12-01,35.75,35.75,35.61,35.61,514,33.4419557344702,33.4419557344702,33.310994229496,33.310994229496,549.474442999143,0.0,1.0
2022-12-02,35.7508,35.7508,35.7508,35.7508,22,33.4427040859272,33.4427040859272,33.4427040859272,33.4427040859272,23.5183613735042,0.0,1.0
2022-12-05,35.2949,35.2953,35.22,35.22,8629,33.0162372993721,33.0166114751006,32.9461728942109,32.9461728942109,9224.54274054397,0.0,1.0
2022-12-06,35.41,35.41,34.81,34.81,1282,33.1239063652472,33.1239063652472,32.5626427725009,32.5626427725009,1370.47905821965,0.0,1.0
2022-12-07,34.86,35.1,34.6301,35.1,24952,32.6094147385631,32.8339201756616,32.3943572386091,32.8339201756616,26674.097863258,0.0,1.0
2022-12-08,35.2,35.2,34.76,34.94,804,32.927464107786,32.927464107786,32.5158708064387,32.6842498842626,859.489206558972,0.0,1.0
2022-12-09,35.74,35.74,35.74,35.74,107,33.4326013412577,33.4326013412577,33.4326013412577,33.4326013412577,114.384757589316,0.0,1.0
2022-12-12,35.05,35.22,34.873,35.22,638,32.7871482095994,32.9461728942109,32.6215754497393,32.9461728942109,682.032479831622,0.0,1.0
2022-12-13,35.7435,35.7435,35.7435,35.7435,116,33.4358753788821,33.4358753788821,33.4358753788821,33.4358753788821,124.005905423931,0.0,1.0
2022-12-14,35.66,35.66,35.61,35.61,604,33.3577661955582,33.3577661955582,33.310994229496,33.310994229496,645.685921345297,0.0,1.0
2022-12-15,35.29,35.29,34.9263,35.0,467,33.011653646698,33.011653646698,32.6714343655616,32.7403762435372,499.230670973929,0.0,1.0
2022-12-16,34.67,35.01,34.51,34.51,12861,32.4316812675267,32.7497306367497,32.2820109761277,32.2820109761277,13748.6202556653,0.0,1.0
2022-12-19,35.44,35.44,35.005,35.0609,1235,33.1519695448846,33.1519695448846,32.7450534401435,32.797344498201,1320.23528619444,0.0,1.0
2022-12-20,35.04,35.443,35.01,35.01,1464,32.777793816387,33.1547758628483,32.7497306367497,32.7497306367497,1565.0400477641,0.0,1.0
2022-12-21,35.72,35.72,35.2701,35.49,1956,33.4138925548329,33.4138925548329,32.9930384042052,33.1987415109468,2090.99612938973,0.0,1.0
2022-12-22,34.98,35.27,34.98,35.27,1583,32.7216674571124,32.9929448602731,32.7216674571124,32.9929448602731,1692.25300246623,0.0,1.0
2022-12-23,35.38,35.38,35.1639,35.1639,617,33.2842406649085,33.2842406649085,33.0809415013221,33.0809415013221,655.849722388732,0.2014,1.0
2022-12-27,35.339,35.6399,35.157,35.157,533,33.2456693289203,33.5287453045017,33.0744502277045,33.0744502277045,566.560619178598,0.0,1.0
2022-12-28,34.76,34.76,34.76,34.76,54,32.700966803624,32.700966803624,32.700966803624,32.700966803624,57.4001377779443,0.0,1.0
2022-12-29,35.4921,35.6355,35.29,35.37,5816,33.3897003420858,33.5246059416152,33.199571878593,33.2748330219845,6182.20743178749,0.0,1.0
2022-12-30,35.32,35.48,35.03,35.27,3495,33.2277948073648,33.3783170941479,32.9549731625705,33.1807565927451,3715.06447285028,0.0,1.0
2023-01-03,35.905,35.92,35.905,35.92,711,33.7781419184154,33.7922533828013,33.7781419184154,33.7922533828013,755.768480742933,0.0,1.0
2023-01-04,36.742,36.755,36.34,36.6,3136,34.5655616311494,34.5777915669505,34.1873743856069,34.4319731016294,3333.45985317839,0.0,1.0
2023-01-05,36.98,36.98,36.98,36.98,90,34.7894635327392,34.7894635327392,34.7894635327392,34.7894635327392,95.6668962965739,0.0,1.0
2023-01-06,37.66,37.8485,36.91,36.91,967,35.4291832515673,35.6065173206836,34.7236100322716,34.7236100322716,1027.88765243097,0.0,1.0
2023-01-09,38.091,38.091,38.091,38.091,146,35.8346526615893,35.8346526615893,35.8346526615893,35.8346526615893,155.192965103331,0.0,1.0
2023-01-10,38.03,38.1356,37.92,38.035,3491,35.7772660397532,35.87661074903,35.6737819675898,35.7819698612152,3710.81261079266,0.0,1.0
2023-01-11,38.555,38.5677,38.445,38.445,392,36.2711672932602,36.2831149997736,36.1676832210968,36.1676832210968,416.682481647299,0.0,1.0
2023-01-12,38.99,39.1,38.58,38.8,1440,36.6803997604517,36.783883832615,36.29468640057,36.5016545448968,1530.67034074518,0.0,1.0
2023-01-13,39.25,39.25,38.76,38.76,1437,36.9249984764742,36.9249984764742,36.464023973201,36.464023973201,1527.48144420196,0.0,1.0
2023-01-17,39.5,39.5,39.29,39.48,1774,37.1601895495727,37.1601895495727,36.96262904817,37.1413742637249,1885.70082255691,0.0,1.0
2023-01-18,39.5476,40.14,39.5476,40.14,421,37.2049699298907,37.7622786967051,37.2049699298907,37.7622786967051,447.508481565084,0.0,1.0
2023-01-19,39.18,39.18,39.025,39.025,377,36.8591449760066,36.8591449760066,36.7133265106855,36.7133265106855,400.737998931203,0.0,1.0
2023-01-20,39.71,39.71,39.3,39.52,3416,37.3577500509755,37.3577500509755,36.9720366910939,37.1790048354206,3631.09019721218,0.0,1.0
2023-01-23,39.7525,39.7525,39.7525,39.7525,46,37.3977325334023,37.3977325334023,37.3977325334023,37.3977325334023,48.8964136626932,0.0,1.0
2023-01-24,39.7047,39.7047,39.4801,39.4801,368,37.3527640002258,37.3527640002258,37.1414683401541,37.1414683401541,391.171309301547,0.0,1.0
2023-01-25,39.8532,39.8532,39.47,39.47,25560,37.4924674976464,37.4924674976464,37.1319666208009,37.1319666208009,27169.3985482269,0.0,1.0
2023-01-26,40.14,40.14,39.47,39.47,336,37.7622786967051,37.7622786967051,37.1319666208009,37.1319666208009,357.156412840542,0.0,1.0
2023-01-27,40.17,40.17,39.9694,40.04,676,37.7905016254769,37.7905016254769,37.6017843084226,37.6682022674656,718.564687738709,0.0,1.0
2023-01-30,39.6,39.8958,39.6,39.8958,576,37.2542659788122,37.5325440565024,37.2542659788122,37.5325440565024,612.268136298072,0.0,1.0
2023-01-31,39.99,39.99,39.55,39.55,3339,37.6211640528459,37.6211640528459,37.2072277641925,37.2072277641925,3549.24185260289,0.0,1.0
2023-02-01,40.7021,40.7021,40.3,40.3,11384,38.2910823054599,38.2910823054599,37.9128009834881,37.9128009834881,12100.7994160022,0.0,1.0
2023-02-02,40.89,41.26,40.7301,40.99,2167,38.4678519160007,38.8159347041866,38.3174237056469,38.5619283452402,2303.44626971862,0.0,1.0
2023-02-03,40.42,40.48,40.282,40.4,1431,38.0256926985755,38.0821385561191,37.895867226225,38.0068774127276,1521.10365111552,0.0,1.0
2023-02-06,39.6977,39.9,39.5492,39.8,1021,37.3461786501791,37.5364952665304,37.2064751527585,37.442418837291,1085.28779020891,0.0,1.0
2023-02-07,39.8013,39.8013,39.8013,39.8013,1021,37.4436418308711,37.4436418308711,37.4436418308711,37.4436418308711,1085.28779020891,0.0,1.0
2023-02-08,39.88,40.0299,39.88,39.97,714,37.5176799806826,37.6587005481125,37.5176799806826,37.602348766998,758.957377286151,0.0,1.0
2023-02-09,39.63,40.01,39.55,39.99,3020,37.282488907584,37.6399793386938,37.2072277641925,37.6211640528459,3210.15585350725,0.0,1.0
2023-02-10,39.09,39.31,38.82,38.91,2248,36.7744761896911,36.9814443340178,36.5204698307447,36.6051386170601,2389.54647638553,0.0,1.0
2023-02-13,39.378,39.378,39.18,39.18,596,37.0454163059006,37.0454163059006,36.8591449760066,36.8591449760066,633.5274465862,0.0,1.0
2023-02-14,39.33,39.33,39.33,39.33,96,37.0002596198657,37.0002596198657,37.0002596198657,37.0002596198657,102.044689383012,0.0,1.0
2023-02-15,39.58,39.58,39.58,39.58,353,37.2354506929643,37.2354506929643,37.2354506929643,37.2354506929643,375.22682658545,0.0,1.0
2023-02-16,39.5299,39.75,39.5299,39.75,518,37.1883184019153,37.3953806226713,37.1883184019153,37.3953806226713,550.616136462503,0.0,1.0
2023-02-17,40.03,40.03,39.57,39.57,16796,37.6587946245417,37.6587946245417,37.2260430500403,37.2260430500403,17853.5687799695,0.0,1.0
2023-02-21,39.29,39.39,39.27,39.38,2105,36.96262904817,37.0567054774094,36.9438137623221,37.0472978344854,2237.54240782542,0.0,1.0
2023-02-22,39.1216,39.4,38.9702,38.9702,596,36.8042043413308,37.0661131203333,36.6617726274623,36.6617726274623,633.527446586199,0.0,1.0
2023-02-23,39.71,39.71,39.293,39.57,1213,37.3577500509755,37.3577500509755,36.9654513410471,37.2260430500403,1289.37716897493,0.0,1.0
2023-02-24,38.701,38.701,38.701,38.701,3,36.4085188799497,36.4085188799497,36.4085188799497,36.4085188799497,3.18889654321913,0.0,1.0
2023-02-27,39.32,39.32,39.3,39.3,248,36.9908519769418,36.9908519769418,36.9720366910939,36.9720366910939,263.615447572781,0.0,1.0
2023-02-28,39.23,39.52,39.23,39.4,1753,36.9061831906263,37.1790048354206,36.9061831906263,37.0661131203333,1863.37854675438,0.0,1.0
2023-03-01,39.31,39.83,39.31,39.63,3034,36.9814443340178,37.4706417660628,36.9814443340178,37.282488907584,3225.03737070895,0.0,1.0
2023-03-02,39.08,39.08,38.34,38.34,13643,36.7650685467672,36.7650685467672,36.0689029703954,36.0689029703954,14502.0385130462,0.0,1.0
2023-03-03,40.14,40.14,39.78,39.78,1701,37.7622786967051,37.7622786967051,37.4236035514431,37.4236035514431,1808.10434000524,0.0,1.0
2023-03-06,40.1728,40.35,40.1679,40.35,1739,37.7931357654956,37.9598391981079,37.7885260204629,37.9598391981079,1848.49702955269,0.0,1.0
2023-03-07,39.2649,39.75,39.2649,39.75,1193,36.9390158644309,37.3953806226713,36.9390158644309,37.3953806226713,1268.1178586868,0.0,1.0
2023-03-08,39.33,39.33,39.325,39.325,113,37.0002596198657,37.0002596198657,36.9955557984038,36.9955557984038,120.11510312792,0.0,1.0
2023-03-09,38.41,38.95,38.41,38.95,220,36.134756470863,36.6427691887559,36.134756470863,36.6427691887559,233.852413169403,0.0,1.0
2023-03-10,37.93,37.93,37.93,37.93,28,35.6831896105138,35.6831896105138,35.6831896105138,35.6831896105138,29.7630344033785,0.0,1.0
2023-03-13,37.31,37.31,37.13,37.13,391,35.0999157492293,35.0999157492293,34.9305781765984,34.9305781765984,415.619516132893,0.0,1.0
2023-03-14,37.9966,37.9966,37.835,37.86,783,35.7458445123872,35.7458445123872,35.5938170027363,35.6173361100462,832.301997780192,0.0,1.0
2023-03-15,36.29,36.29,35.94,35.94,1230,34.1403361709872,34.1403361709872,33.8110686686492,33.8110686686492,1307.44758271984,0.0,1.0
2023-03-16,36.64,36.64,36.0,36.0,1516,34.4696036733252,34.4696036733252,33.8675145261929,33.8675145261929,1611.45571984006,0.0,1.0
2023-03-17,35.96,36.085,35.96,35.98,422,33.8298839544971,33.9474794910464,33.8298839544971,33.848699240345,448.571447079491,0.0,1.0
2023-03-20,36.53,36.53,36.19,36.19,505,34.3661196011618,34.3661196011618,34.0462597417478,34.0462597417478,536.79758477522,0.0,1.0
2023-03-21,37.62,37.62,37.38,37.46,1974,35.3915526798716,35.3915526798716,35.1657692496969,35.2410303930885,2098.29392543818,0.0,1.0
2023-03-22,37.21,37.54,37.21,37.54,886,35.0058393199899,35.31629153648,35.0058393199899,35.31629153648,941.787445764049,0.0,1.0
2023-03-23,37.1779,37.59,37.1779,37.59,7289,34.9756407862041,35.3633297510997,34.9756407862041,35.3633297510997,7747.95563450806,0.0,1.0
2023-03-24,36.32,36.32,35.91,36.14,2310,34.168559099759,34.168559099759,33.7828457398774,33.9992215271281,2455.45033827873,0.0,1.0
2023-03-27,36.99,36.99,36.99,36.99,3,34.7988711756632,34.7988711756632,34.7988711756632,34.7988711756632,3.18889654321912,0.0,1.0
2023-03-28,36.78,37.96,36.78,37.96,485,34.6013106742604,35.7114125392856,34.6013106742604,35.7114125392856,515.538274487092,0.0,1.0
2023-03-29,37.64,37.64,37.64,37.64,35,35.4103679657194,35.4103679657194,35.4103679657194,35.4103679657194,37.2037930042232,0.0,1.0
2023-03-30,38.2356,38.29,38.0901,38.29,694,35.9706871782695,36.0218647557757,35.8338059737261,36.0218647557757,737.698066998023,0.0,1.0
2023-03-31,38.2606,38.62,38.15,38.62,519,35.9942062855793,36.3323169722658,35.8901577548405,36.3323169722658,551.679101976909,0.0,1.0
2023-04-03,38.393,38.393,37.92,38.17,16718,36.1187634778923,36.1187634778923,35.6737819675898,35.9089730406884,17770.6574698458,0.0,1.0
2023-04-04,38.2696,38.2696,38.2696,38.2696,62,36.0026731642109,36.0026731642109,36.0026731642109,36.0026731642109,65.9038618931952,0.0,1.0
2023-04-05,37.24,37.61,37.24,37.61,338,35.0340622487617,35.3821450369476,35.0340622487617,35.3821450369476,359.282343869355,0.0,1.0
2023-04-06,37.55,38.3701,37.55,38.2171,483,35.325699179404,36.0972199755965,35.325699179404,35.9532830388602,513.412343458279,0.0,1.0
2023-04-10,38.16,38.16,37.7885,37.7885,394,35.8995653977644,35.8995653977644,35.55007146314,35.55007146314,418.808412676112,0.0,1.0
2023-04-11,38.3386,38.4399,37.2301,37.2301,868,36.0675859003861,36.1628853232056,35.024748682267,35.024748682267,922.654066504733,0.0,1.0
2023-04-12,38.6061,38.68,38.6061,38.68,849,36.3192403486015,36.3887628298095,36.3192403486015,36.3887628298095,902.457721731013,0.0,1.0
2023-04-13,39.16,39.16,39.03,39.03,472,36.8403296901587,36.8403296901587,36.7180303321474,36.7180303321474,501.719722799809,0.0,1.0
2023-04-14,39.26,39.26,39.26,39.26,75,36.9344061193981,36.9344061193981,36.9344061193981,36.9344061193981,79.7224135804782,0.0,1.0
2023-04-17,39.072,39.072,38.9389,38.9389,737,36.757542432428,36.757542432428,36.6323267051103,36.6323267051103,783.405584117499,0.0,1.0
2023-04-18,39.715,39.715,39.56,39.57,680,37.3624538724375,37.3624538724375,37.2166354071164,37.2260430500403,722.816549796335,0.0,1.0
2023-04-19,39.63,39.64,39.63,39.64,210,37.282488907584,37.2918965505079,37.282488907584,37.2918965505079,223.222758025339,0.0,1.0
2023-04-20,39.3585,39.3585,39.28,39.28,649,37.027071402199,37.027071402199,36.953221405246,36.953221405246,689.864618849737,0.0,1.0
2023-04-21,39.42,39.42,39.26,39.3,3008,37.0849284061812,37.0849284061812,36.9344061193981,36.9720366910939,3197.40026733438,0.0,1.0
2023-04-24,39.44,39.44,39.44,39.44,2,37.1037436920291,37.1037436920291,37.1037436920291,37.1037436920291,2.12593102881275,0.0,1.0
2023-04-25,38.56,38.99,38.56,38.99,304,36.2758711147222,36.6803997604517,36.2758711147222,36.6803997604517,323.141516379538,0.0,1.0
2023-04-26,39.21,39.21,39.11,39.11,821,36.8873679047784,36.8873679047784,36.793291475539,36.793291475539,872.694687327634,0.0,1.0
2023-04-27,39.24,39.24,39.24,39.24,57,36.9155908335502,36.9155908335502,36.9155908335502,36.9155908335502,60.5890343211635,0.0,1.0
2023-04-28,39.78,39.78,39.11,39.11,1266,37.4236035514431,37.4236035514431,36.793291475539,36.793291475539,1345.71434123847,0.0,1.0
2023-05-01,39.57,39.62,39.49,39.6,7728,37.2260430500403,37.27308126466,37.1507819066488,37.2542659788122,8214.59749533248,0.0,1.0
2023-05-02,39.3,39.3,39.12,39.12,291,36.9720366910939,36.9720366910939,36.8026991184629,36.8026991184629,309.322964692255,0.0,1.0
2023-05-03,38.9,38.9,38.84,38.84,286,36.5957309741362,36.5957309741362,36.5392851165925,36.5392851165925,304.008137120223,0.0,1.0
2023-05-04,38.8052,38.8052,38.5618,38.5618,197,36.5065465192172,36.5065465192172,36.2775644904485,36.2775644904485,209.404206338056,0.0,1.0
2023-05-05,39.43,39.505,39.43,39.505,179,37.0943360491051,37.1648933710347,37.0943360491051,37.1648933710347,190.270827078741,0.0,1.0
2023-05-08,39.77,39.77,39.3,39.43,503,37.4141959085192,37.4141959085192,36.9720366910939,37.0943360491051,534.671653746407,0.0,1.0
2023-05-09,39.22,39.22,38.99,38.99,578,36.8967755477024,36.8967755477024,36.6803997604517,36.6803997604517,614.394067326884,0.0,1.0
2023-05-10,39.0416,39.0416,38.9181,38.9181,276,36.7289431979392,36.7289431979392,36.6127588078285,36.6127588078285,293.37848197616,0.0,1.0
2023-05-11,38.595,38.89,38.05,38.8,7367,36.3087978649559,36.5863233312123,35.7960813256011,36.5016545448968,7830.86694463178,0.0,1.0
2023-05-12,38.525,38.525,38.525,38.525,50,36.2429443644884,36.2429443644884,36.2429443644884,36.2429443644884,53.1482757203187,0.0,1.0
2023-05-15,39.29,39.29,39.29,39.29,33,36.96262904817,36.96262904817,36.96262904817,36.96262904817,35.0778619754103,0.0,1.0
2023-05-16,38.18,38.96,38.18,38.71,1068,35.9183806836123,36.6521768316799,35.9183806836123,36.4169857585813,1135.24716938601,0.0,1.0
2023-05-17,38.94,38.94,38.94,38.94,69,36.633361545832,36.633361545832,36.633361545832,36.633361545832,73.3446204940398,0.0,1.0
2023-05-18,38.58,38.58,38.19,38.2,275,36.29468640057,36.29468640057,35.9277883265363,35.9371959694602,292.315516461753,0.0,1.0
2023-05-19,39.32,39.36,38.95,39.09,788,36.9908519769418,37.0284825486375,36.6427691887559,36.7744761896911,837.616825352223,0.0,1.0
2023-05-22,38.76,38.76,38.76,38.76,42,36.464023973201,36.464023973201,36.464023973201,36.464023973201,44.6445516050678,0.0,1.0
2023-05-23,39.05,39.05,38.83,38.83,355,36.7368456179953,36.7368456179953,36.5298774736686,36.5298774736686,377.352757614264,0.0,1.0
2023-05-24,37.75,38.7,37.49,38.34,1142,35.5138520378828,36.4075781156574,35.2692533218603,36.0689029703954,1213.90661745208,0.0,1.0
2023-05-25,38.03,38.03,37.665,37.8125,514,35.7772660397532,35.7772660397532,35.4338870730293,35.5726498061575,546.364274404877,0.0,1.0
2023-05-26,37.69,37.69,37.25,37.25,243,35.4574061803392,35.4574061803392,35.0434698916857,35.0434698916857,258.300620000749,0.0,1.0
2023-05-30,37.93,37.94,37.2789,37.94,473,35.6831896105138,35.6925972534377,35.0706579797359,35.6925972534377,502.782688314215,0.0,1.0
2023-05-31,36.78,37.16,36.78,37.16,413,34.6013106742604,34.9588011053702,34.6013106742604,34.9588011053702,439.004757449833,0.0,1.0
2023-06-01,37.84,37.84,37.84,37.84,202,35.5985208241983,35.5985208241983,35.5985208241983,35.5985208241983,214.719033910088,0.0,1.0
2023-06-02,38.0,38.506,38.0,38.22,1296,35.7490431109814,36.2250698429329,35.7490431109814,35.9560112553081,1377.60330667066,0.0,1.0
2023-06-05,38.2127,38.2588,38.0,38.0,2560,35.9491436759736,35.992512909853,35.7490431109814,35.7490431109814,2721.19171688032,0.0,1.0
2023-06-06,38.1,38.9,37.55,38.0,7517,35.8431195402208,36.5957309741362,35.325699179404,35.7490431109814,7990.31177179272,0.0,1.0
2023-06-07,38.07,38.7758,38.07,38.48,10460,35.814896611449,36.4788880490208,35.814896611449,36.2006099713306,11118.6192806907,0.0,1.0
2023-06-08,38.64,38.9,38.495,38.75,3443,36.3511322581137,36.5957309741362,36.2147214357165,36.4546163302771,3659.79026610115,0.0,1.0
2023-06-09,39.03,39.03,38.62,38.62,1833,36.7180303321474,36.7180303321474,36.3323169722658,36.3323169722658,1948.41578790689,0.0,1.0
2023-06-12,38.82,39.206,38.82,38.82,1630,36.5204698307447,36.8836048476088,36.5204698307447,36.5204698307447,1732.63378848239,0.0,1.0
2023-06-13,39.25,39.49,39.25,39.26,130999,36.9249984764742,37.1507819066488,36.9249984764742,36.9344061193981,139247.419421721,0.0,1.0
2023-06-14,39.73,39.73,39.48,39.48,932,37.3765653368234,37.3765653368234,37.1413742637249,37.1413742637249,990.683859426742,0.0,1.0
2023-06-15,39.77,39.77,39.6046,39.6046,796,37.4141959085192,37.4141959085192,37.2585934945572,37.2585934945572,846.120549467475,0.0,1.0
2023-06-16,39.67,39.67,39.67,39.67,241,37.3201194792798,37.3201194792798,37.3201194792798,37.3201194792798,256.174688971936,0.0,1.0
2023-06-20,39.06,39.6935,38.86,38.86,3053,36.7462532609193,37.342227440151,36.5581004024404,36.5581004024404,3245.23371548266,0.0,1.0
2023-06-21,39.21,39.29,39.21,39.29,334,36.8873679047784,36.96262904817,36.8873679047784,36.96262904817,355.030481811729,0.0,1.0
2023-06-22,39.1352,39.15,39.1352,39.15,176,36.8169987357073,36.8309220472348,36.8169987357073,36.8309220472348,187.081930535522,0.0,1.0
2023-06-23,38.6088,38.6826,38.6088,38.61,881,36.321780412191,36.3912088169697,36.321780412191,36.3229093293419,936.472618192016,0.0,1.0
2023-06-26,38.68,38.7579,38.49,38.49,629,36.3887628298095,36.462048368187,36.2100176142546,36.2100176142546,668.605308561609,0.0,1.0
2023-06-27,38.27,38.445,38.09,38.09,3088,36.6586681052974,36.8262998512714,36.4862468808669,36.4862468808669,3223.73305163595,0.6969,1.0
2023-06-28,38.415,38.415,38.2491,38.41,913,36.797562980533,36.797562980533,36.6386480853496,36.7927735020766,953.130918440294,0.0,1.0
2023-06-29,38.22,38.392,38.11,38.11,3553,36.6107733207334,36.7755313796336,36.5054047946925,36.5054047946925,3709.17212838813,0.0,1.0
2023-06-30,38.84,38.84,38.0,38.0,653,37.2046686493271,37.2046686493271,36.4000362686517,36.4000362686517,681.702617460584,0.0,1.0
2023-07-03,39.25,39.25,38.84,38.84,1230,37.5974058827521,37.5974058827521,37.2046686493271,37.2046686493271,1284.06465463479,0.0,1.0
2023-07-05,38.5,38.56,38.49,38.56,1322,36.8789841142918,36.9364578557687,36.869405157379,36.9364578557687,1380.10851498146,0.0,1.0
2023-07-06,37.85,37.85,37.85,37.85,270,36.2563519149596,36.2563519149596,36.2563519149596,36.2563519149596,281.867851017393,0.0,1.0
2023-07-07,38.28,38.44,37.82,37.82,2284,36.6682470622102,36.821510372815,36.2276150442212,36.2276150442212,2384.39322860639,0.0,1.0
2023-07-10,38.46,38.46,38.3313,38.3313,1033,36.8406682866406,36.8406682866406,36.7173871111728,36.7173871111728,1078.40551889247,0.0,1.0
2023-07-11,38.8988,38.8988,38.845,38.85,677,37.2609929159744,37.2609929159744,37.2094581277835,37.21424760624,706.757537551018,0.0,1.0
2023-07-12,39.91,39.91,39.91,39.91,75,38.2296170389971,38.2296170389971,38.2296170389971,38.2296170389971,78.296625282609,0.0,1.0
2023-07-13,40.37,40.4479,40.27,40.27,1953,38.670249056986,38.7448691313367,38.574459487858,38.574459487858,2038.84412235914,0.0,1.0
2023-07-14,40.05,40.05,40.05,40.05,247,38.3637224357763,38.3637224357763,38.3637224357763,38.3637224357763,257.856885930726,0.0,1.0
2023-07-17,40.025,40.07,39.95,39.95,2238,38.3397750434943,38.3828803496019,38.2679328666483,38.2679328666483,2336.37129843305,0.0,1.0
2023-07-18,40.31,40.3699,40.25,40.25,599,38.6127753155092,38.6701532674169,38.5553015740324,38.5553015740324,625.329047257104,0.0,1.0
2023-07-19,40.01,40.14,40.01,40.0558,3084,38.3254066081251,38.4499330479915,38.3254066081251,38.3692782307857,3219.55723162088,0.0,1.0
2023-07-20,40.005,40.09,39.99,40.09,1218,38.3206171296687,38.4020382634275,38.3062486942995,38.4020382634275,1271.53719458957,0.0,1.0
2023-07-21,39.97,40.1004,39.97,40.1004,252,38.2870907804739,38.4120003786168,38.2870907804739,38.4120003786168,263.076660949566,0.0,1.0
2023-07-24,39.82,39.82,39.82,39.82,3,38.1434064267818,38.1434064267818,38.1434064267818,38.1434064267818,3.13186501130437,0.0,1.0
2023-07-25,39.9096,40.01,39.905,40.01,647,38.2292338807206,38.3254066081251,38.2248275605407,38.3254066081251,675.438887437973,0.0,1.0
2023-07-26,40.04,40.04,39.95,39.95,377,38.3541434788635,38.3541434788635,38.2679328666483,38.2679328666483,393.571036420582,0.0,1.0
2023-07-27,39.82,39.82,39.82,39.82,304,38.1434064267818,38.1434064267818,38.1434064267818,38.1434064267818,317.362321145509,0.0,1.0
2023-07-28,40.2,40.29,40.2,40.29,280,38.5074067894684,38.5936174016836,38.5074067894684,38.5936174016836,292.307401055074,0.0,1.0
2023-07-31,40.115,40.125,40.115,40.125,453,38.4259856557095,38.4355646126223,38.4259856557095,38.4355646126223,472.911616706959,0.0,1.0
2023-08-01,39.69,39.7564,39.595,39.75,537,38.0188799869154,38.0824842608164,37.9278798962438,38.0763537283922,560.603837023481,0.0,1.0
2023-08-02,38.72,38.7913,38.6657,38.7913,1215,37.0897211663735,37.1580191291618,37.037707430337,37.1580191291618,1268.40532957827,0.0,1.0
2023-08-03,38.6,38.71,38.6,38.62,1223,36.9747736834199,37.0801422094607,36.9747736834199,36.9939315972455,1276.75696960841,0.0,1.0
2023-08-04,38.76,38.76,38.76,38.76,135,37.1280369940247,37.1280369940247,37.1280369940247,37.1280369940247,140.933925508696,0.0,1.0
2023-08-07,38.73,38.7638,38.73,38.7638,490,37.0993001232863,37.1316769976516,37.0993001232863,37.1316769976516,511.537951846379,0.0,1.0
2023-08-08,38.61,38.61,38.295,38.295,407,36.9843526403327,36.9843526403327,36.6826154975794,36.6826154975794,424.889686533625,0.0,1.0
2023-08-09,38.6,38.655,38.6,38.655,311,36.9747736834199,37.0274579464403,36.9747736834199,37.0274579464403,324.670006171885,0.0,1.0
2023-08-10,38.715,38.77,38.715,38.76,208,37.0849316879171,37.1376159509375,37.0849316879171,37.1280369940247,217.142640783769,0.0,1.0
2023-08-11,38.425,38.78,38.425,38.78,393,36.8071419374458,37.1471949078503,36.8071419374458,37.1471949078503,410.274316480872,0.0,1.0
2023-08-14,38.415,38.415,38.25,38.25,249,36.797562980533,36.797562980533,36.6395101914718,36.6395101914718,259.944795938262,0.0,1.0
2023-08-15,38.075,38.12,38.075,38.12,423,36.4718784454977,36.5149837516053,36.4718784454977,36.5149837516053,441.592966593915,0.0,1.0
2023-08-16,38.05,38.05,38.05,38.05,108,36.4479310532157,36.4479310532157,36.4479310532157,36.4479310532157,112.747140406957,0.0,1.0
2023-08-17,37.75,37.825,37.72,37.72,446,36.1605623458316,36.2324045226776,36.1318254750932,36.1318254750932,465.603931680582,0.0,1.0
2023-08-18,37.51,37.51,37.51,37.51,211,35.9306673799243,35.9306673799243,35.9306673799243,35.9306673799243,220.274505795074,0.0,1.0
2023-08-21,38.22,38.22,38.2,38.2,1662,36.6107733207334,36.6107733207334,36.5916154069077,36.5916154069077,1735.05321626261,0.0,1.0
2023-08-22,37.96,38.08,37.96,38.08,172,36.3617204410005,36.4766679239541,36.3617204410005,36.4766679239541,179.560260648117,0.0,1.0
2023-08-23,38.06,38.13,37.95,37.95,710,36.4575100101285,36.5245627085181,36.3521414840877,36.3521414840877,741.208052675366,0.0,1.0
2023-08-24,37.36,37.63,37.36,37.63,1271,35.7869830262323,36.045614862878,35.7869830262323,36.045614862878,1326.86680978928,0.0,1.0
2023-08-25,37.71,37.71,37.54,37.54,290,36.1222465181804,36.1222465181804,35.9594042506627,35.9594042506627,302.746951092755,0.0,1.0
2023-08-28,37.9943,37.9943,37.9597,37.9597,204,36.3945762632114,36.3945762632114,36.3614330722931,36.3614330722931,212.966820768697,0.0,1.0
2023-08-29,38.82,38.82,38.3201,38.3201,383,37.1855107355015,37.1855107355015,36.7066586794305,36.7066586794305,399.834766443191,0.0,1.0
2023-08-30,38.6607,38.6607,38.46,38.56,1684,37.0329179518806,37.0329179518806,36.8406682866406,36.9364578557687,1758.02022634551,0.0,1.0
2023-08-31,38.5095,38.5095,38.5095,38.5095,49,36.888084123359,36.888084123359,36.888084123359,36.888084123359,51.1537951846379,0.0,1.0
2023-09-01,38.0981,38.145,37.9,38.005,1280,36.4940058359663,36.5389311438873,36.3042466995237,36.4048257471081,1336.26240482319,0.0,1.0
2023-09-05,37.5483,37.5483,37.43,37.43,426,35.9673547849004,35.9673547849004,35.8540357246219,35.8540357246219,444.724831605219,0.0,1.0
2023-09-06,37.4413,37.4413,37.4413,37.4413,35,35.8648599459334,35.8648599459334,35.8648599459334,35.8648599459334,36.5384251318842,0.0,1.0
2023-09-07,37.07,37.07,36.9924,36.9924,271,35.509193275761,35.509193275761,35.4348605701176,35.4348605701176,282.911806021161,0.0,1.0
2023-09-08,37.25,37.3479,37.19,37.19,256,35.6816145001915,35.7753924883678,35.6241407587146,35.6241407587146,267.252480964639,0.0,1.0
2023-09-11,37.87,37.87,37.87,37.87,28,36.2755098287852,36.2755098287852,36.2755098287852,36.2755098287852,29.2307401055074,0.0,1.0
2023-09-12,37.5103,37.5813,37.5103,37.5813,108,35.9309547486317,35.9989653427126,35.9309547486317,35.9989653427126,112.747140406957,0.0,1.0
2023-09-13,37.41,37.58,37.41,37.4135,1465,35.8348778107963,35.997720078314,35.8348778107963,35.8382304457158,1529.3940805203,0.0,1.0
2023-09-14,37.31,37.45,37.19,37.19,1185,35.7390882416683,35.8731936384475,35.6241407587146,35.6241407587146,1237.08667946522,0.0,1.0
2023-09-15,37.51,37.677,37.4603,37.677,716,35.9306673799243,36.0906359603681,35.8830599640677,36.0906359603681,747.471782697975,0.0,1.0
2023-09-18,37.17,37.17,36.8408,36.8408,8036,35.604982844889,35.604982844889,35.2896435833196,35.2896435833196,8389.22241028062,0.0,1.0
2023-09-19,37.4635,37.4635,37.15,37.15,2874,35.8861252302798,35.8861252302798,35.5858249310634,35.5858249310634,3000.32668082958,0.0,1.0
2023-09-20,37.482,37.8369,37.482,37.8369,198,35.9038463005685,36.2438034814039,35.9038463005685,36.2438034814039,206.703090746088,0.0,1.0
2023-09-21,36.76,37.02,36.76,36.99,2010,35.2122456114641,35.461298491197,35.2122456114641,35.4325616204586,2098.34955757392,0.0,1.0
2023-09-22,36.686,36.7506,36.686,36.7506,364,35.1413613303094,35.2032413919661,35.1413613303094,35.2032413919661,379.999621371596,0.0,1.0
2023-09-25,36.17,36.17,36.17,36.17,70,34.6470871536087,34.6470871536087,34.6470871536087,34.6470871536087,73.0768502637685,0.0,1.0
2023-09-26,35.47,36.03,35.47,36.03,440,33.9765601697125,34.5129817568295,33.9765601697125,34.5129817568295,459.340201657973,0.0,1.0
2023-09-27,35.3923,35.3923,35.1068,35.1068,253,33.9021316745,33.9021316745,33.6286524546395,33.6286524546395,264.120615953335,0.0,1.0
2023-09-28,35.85,35.885,35.85,35.885,536,34.340560532399,34.3740868815938,34.340560532399,34.3740868815938,559.559882019713,0.0,1.0
2023-09-29,36.2,36.43,35.7801,36.43,1092,34.6758240243471,34.8961400333416,34.2736036235785,34.8961400333416,1139.99886411479,0.0,1.0
2023-10-02,35.12,35.3368,35.0101,35.3368,2328,33.6412966777644,33.848968463634,33.5360239412927,33.848968463634,2430.32724877218,0.0,1.0
2023-10-03,34.55,34.55,34.42,34.42,341,33.0952961337346,33.0952961337346,32.9707696938682,32.9707696938682,355.988656284929,0.0,1.0
2023-10-04,35.0575,35.0575,35.0575,35.0575,3,33.5814281970594,33.5814281970594,33.5814281970594,33.5814281970594,3.13186501130436,0.0,1.0
2023-10-05,35.1047,35.1047,35.1047,35.1047,49,33.6266408736878,33.6266408736878,33.6266408736878,33.6266408736878,51.1537951846379,0.0,1.0
2023-10-06,35.6825,35.6825,35.58,35.58,360,34.1801130041096,34.1801130041096,34.0819286957533,34.0819286957533,375.823801356523,0.0,1.0
2023-10-09,35.24,35.26,35.1,35.1,540,33.756244160718,33.7754020745436,33.6221387639388,33.6221387639388,563.735702034786,0.0,1.0
2023-10-10,35.88,36.0,35.855,36.0,670,34.3692974031374,34.4842448860911,34.3453500108554,34.4842448860911,699.449852524642,0.0,1.0
2023-10-11,35.71,35.7365,35.69,35.7365,496,34.2064551356198,34.2318393714387,34.1872972217942,34.2318393714387,517.801681868988,0.0,1.0
2023-10-12,35.44,35.44,35.44,35.44,2,33.9478232989741,33.9478232989741,33.9478232989741,33.9478232989741,2.08791000753624,0.0,1.0
2023-10-13,34.81,34.99,34.81,34.91,1204,33.3443490134675,33.516770237898,33.3443490134675,33.4401385825955,1256.92182453682,0.0,1.0
2023-10-16,35.48,35.48,35.48,35.48,3,33.9861391266253,33.9861391266253,33.9861391266253,33.9861391266253,3.13186501130436,0.0,1.0
2023-10-17,35.24,35.4,35.24,35.4,661,33.756244160718,33.9095074713229,33.756244160718,33.9095074713229,690.054257490729,0.0,1.0
2023-10-18,34.92,34.92,34.72,34.72,308,33.4497175395083,33.4497175395083,33.2581384012523,33.2581384012523,321.538141160582,0.0,1.0
2023-10-19,34.31,34.45,34.31,34.45,593,32.8654011678274,32.9995065646066,32.8654011678274,32.9995065646066,619.065317234495,0.0,1.0
2023-10-20,33.74,33.74,33.74,33.74,18,32.3194006237976,32.3194006237976,32.3194006237976,32.3194006237976,18.7911900678262,0.0,1.0
2023-10-23,34.12,34.12,33.985,33.985,404,32.6834009864841,32.6834009864841,32.5540850681612,32.5540850681612,421.757821522321,0.0,1.0
2023-10-24,33.98,33.98,33.98,33.98,180,32.5492955897048,32.5492955897048,32.5492955897048,32.5492955897048,187.911900678262,0.0,1.0
2023-10-25,33.53,33.63,33.53,33.63,2880,32.1182425286287,32.2140320977567,32.1182425286287,32.2140320977567,3006.59041085219,0.0,1.0
2023-10-26,33.5,33.5,33.4,33.4,1437,32.0895056578903,32.0895056578903,31.9937160887623,31.9937160887623,1500.16334041479,0.0,1.0
2023-10-27,33.13,33.46,33.13,33.46,854,31.7350842521166,32.0511898302391,31.7350842521166,32.0511898302391,891.537573217975,0.0,1.0
2023-10-30,33.68,33.68,33.31,33.54,935,32.2619268823208,32.2619268823208,31.907505476547,32.1278214855415,976.097928523192,0.0,1.0
2023-10-31,33.56,33.64,33.35,33.51,2778,32.1469793993671,32.2236110546695,31.9458213041983,32.0990846148031,2900.10700046784,0.0,1.0
2023-11-01,33.7771,33.7771,33.2101,33.5774,2032,32.3549385539441,32.3549385539441,31.8118116969881,32.1636467843954,2121.31656765682,0.0,1.0
2023-11-02,34.59,34.65,34.51,34.51,962,33.1336119613858,33.1910857028627,33.0569803060834,33.0569803060834,1004.28471362493,0.0,1.0
2023-11-03,35.13,35.13,35.1,35.1,554,33.6508756346772,33.6508756346772,33.6221387639388,33.6221387639388,578.351072087539,0.0,1.0
2023-11-06,34.9095,35.02,34.85,35.02,866,33.4396596347499,33.5455071086364,33.3826648411187,33.5455071086364,904.065033263192,0.0,1.0
2023-11-07,34.8616,34.865,34.5809,34.865,898,33.3937764311376,33.3970332764879,33.1248951105952,33.3970332764879,937.471593383772,0.0,1.0
2023-11-08,35.3,35.3,35.17,35.2647,78799,33.8137179021949,33.8137179021949,33.6891914623284,33.7799041842927,82262.610341924,0.0,1.0
2023-11-09,35.19,35.43,34.94,35.27,30185,33.708349376154,33.9382443420613,33.4688754533339,33.7849810314564,31511.7817887407,0.0,1.0
2023-11-10,35.1813,35.1813,35.1813,35.1813,1,33.7000156836399,33.7000156836399,33.7000156836399,33.7000156836399,1.04395500376812,0.0,1.0
2023-11-13,35.46,35.46,35.46,35.46,7,33.9669812127997,33.9669812127997,33.9669812127997,33.9669812127997,7.30768502637685,0.0,1.0
2023-11-14,36.8081,36.8081,36.51,36.6791,388,35.2583203942147,35.2583203942147,34.972771688644,35.1347518500395,405.054541462031,0.0,1.0
2023-11-15,36.9,36.9,36.9,36.9,44,35.3463510082433,35.3463510082433,35.3463510082433,35.3463510082433,45.9340201657974,0.0,1.0
2023-11-16,36.64,36.97,36.5572,36.97,4024,35.0972981285105,35.413403706633,35.0179843652725,35.413403706633,4200.87493516291,0.0,1.0
2023-11-17,37.29,37.29,37.24,37.26,581,35.7199303278427,35.7199303278427,35.6720355432787,35.6911934571043,606.537857189278,0.0,1.0
2023-11-20,37.31,37.6679,37.31,37.6679,241,35.7390882416683,36.0819191095775,35.7390882416683,36.0819191095775,251.593155908117,0.0,1.0
2023-11-21,36.86,36.86,36.86,36.86,133,35.3080351805921,35.3080351805921,35.3080351805921,35.3080351805921,138.84601550116,0.0,1.0
2023-11-22,36.965,36.965,36.965,36.965,2,35.4086142281766,35.4086142281766,35.4086142281766,35.4086142281766,2.08791000753624,0.0,1.0
2023-11-24,37.375,37.375,37.375,37.375,3,35.8013514616015,35.8013514616015,35.8013514616015,35.8013514616015,3.13186501130436,0.0,1.0
2023-11-27,37.08,37.21,36.7901,37.21,514,35.5187722326738,35.6432986725402,35.2410782717716,35.6432986725402,536.592871936814,0.0,1.0
2023-11-28,37.58,37.7588,37.2,37.7588,562,35.997720078314,36.1689918279149,35.6337197156274,36.1689918279149,586.702712117683,0.0,1.0
2023-11-29,37.63,37.99,37.46,37.46,7322,36.045614862878,36.3904573117389,35.8827725953603,35.8827725953603,7643.83853759017,0.0,1.0
2023-11-30,37.6281,37.6281,37.6281,37.6281,77,36.0437948610645,36.0437948610645,36.0437948610645,36.0437948610645,80.3845352901454,0.0,1.0
2023-12-01,37.88,37.88,37.88,37.88,6,36.2850887856981,36.2850887856981,36.2850887856981,36.2850887856981,6.26373002260872,0.0,1.0
2023-12-04,37.58,37.58,37.58,37.58,26,35.997720078314,35.997720078314,35.997720078314,35.997720078314,27.1428300979711,0.0,1.0
2023-12-05,37.9174,37.9174,37.14,37.14,214,36.3209140845519,36.3209140845519,35.5762459741506,35.5762459741506,223.406370806378,0.0,1.0
2023-12-06,37.93,37.93,37.93,37.93,8,36.3329835702621,36.3329835702621,36.3329835702621,36.3329835702621,8.35164003014496,0.0,1.0
2023-12-07,37.85,37.87,37.85,37.87,193,36.2563519149596,36.2755098287852,36.2563519149596,36.2755098287852,201.483315727248,0.0,1.0
2023-12-08,38.18,38.18,38.18,38.18,226,36.5724574930821,36.5724574930821,36.5724574930821,36.5724574930821,235.933830851596,0.0,1.0
2023-12-11,38.03,38.03,37.9901,37.9901,280,36.4287731393901,36.4287731393901,36.390553101308,36.390553101308,292.307401055074,0.0,1.0
2023-12-12,38.175,38.175,37.88,37.88,1636,36.5676680146257,36.5676680146257,36.2850887856981,36.2850887856981,1707.91038616465,0.0,1.0
2023-12-13,38.35,38.35,37.75,37.76,12900,36.7352997605998,36.7352997605998,36.1605623458316,36.1701413027444,13467.0195486088,0.0,1.0
2023-12-14,39.18,39.25,39.03,39.03,1576,37.5303531843624,37.5974058827521,37.3866688306704,37.3866688306704,1645.27308593856,0.0,1.0
2023-12-15,39.0431,39.0431,39.0431,39.0431,85,37.3992172642262,37.3992172642262,37.3992172642262,37.3992172642262,88.7361753202902,0.0,1.0
2023-12-18,38.64,38.68,38.63,38.65,8755,37.0130895110711,37.0514053387223,37.0035105541583,37.0226684679839,9139.82605798989,0.0,1.0
2023-12-19,39.1135,39.1135,38.96,38.96,1251,37.4666531208923,37.4666531208923,37.3196161322808,37.3196161322808,1305.98770971392,0.0,1.0
2023-12-20,38.93,39.11,38.83,39.11,1183,37.2908792615424,37.4633004859728,37.1950896924143,37.4633004859728,1234.99876945769,0.0,1.0
2023-12-21,39.18,39.18,39.0409,39.0409,12242,37.5303531843624,37.5303531843624,37.3971098937054,37.3971098937054,12780.0971561293,0.0,1.0
2023-12-22,38.9679,38.9679,38.83,38.83,658,37.7097670473392,37.7097670473392,37.5763193410007,37.5763193410007,679.953237786157,0.3994,1.0
2023-12-26,39.13,39.1877,39.13,39.1877,517,37.8666334229554,37.9224704980514,37.8666334229554,37.9224704980514,534.248972546266,0.0,1.0
2023-12-27,39.15,39.32,39.1,39.1,2241,37.8859876950857,38.0504990081934,37.83760201476,37.83760201476,2315.76779008933,0.0,1.0
2023-12-28,38.89,38.89,38.79,38.84,8312,37.6343821573917,37.6343821573917,37.5376107967401,37.5859964770659,8589.3181040707,0.0,1.0
2023-12-29,38.89,38.93,38.77,38.93,2477,37.6343821573917,37.6730907016523,37.5182565246098,37.6730907016523,2559.64159573907,0.0,1.0
2024-01-02,38.42,38.57,38.37,38.51,2657,37.1795567623293,37.3247138033067,37.1311710820036,37.2666509869157,2745.64704072617,0.0,1.0
2024-01-03,37.57,37.6524,37.57,37.6524,279,36.3570001967911,36.436739797968,36.3570001967911,36.436739797968,288.308439729996,0.0,1.0
2024-01-04,37.8493,37.9699,37.69,37.7,22049,36.6272826070909,36.7439888680367,36.473125829573,36.4828029656381,22784.6336473358,0.0,1.0
2024-01-05,37.9396,37.94,37.9396,37.94,245,36.7146671457593,36.7150542312019,36.7146671457593,36.7150542312019,253.1740778991,0.0,1.0
2024-01-08,38.5645,38.5645,38.295,38.37,7301,37.3193913784709,37.3193913784709,37.0585925615149,37.1311710820036,7544.58752139319,0.0,1.0
2024-01-09,38.34,38.34,38.2201,38.2201,204,37.1021396738081,37.1021396738081,36.9861108123869,36.9861108123869,210.806170985374,0.0,1.0
2024-01-10,38.39,38.39,38.39,38.39,26,37.1505253541339,37.1505253541339,37.1505253541339,37.1505253541339,26.8674531648025,0.0,1.0
2024-01-11,38.2368,38.2368,38.2368,38.2368,1,37.0022716296157,37.0022716296157,37.0022716296157,37.0022716296157,1.03336358326163,0.0,1.0
2024-01-12,37.97,37.97,37.97,37.97,2,36.7440856393973,36.7440856393973,36.7440856393973,36.7440856393973,2.06672716652327,0.0,1.0
2024-01-16,37.1,37.1,37.1,37.1,15,35.9021748017288,35.9021748017288,35.9021748017288,35.9021748017288,15.5004537489245,0.0,1.0
2024-01-17,36.74,36.7485,36.74,36.7485,570,35.5537979033831,35.5620234690385,35.5537979033831,35.5620234690385,589.017242459133,0.0,1.0
2024-01-18,37.31,37.31,37.24,37.24,201,36.105394659097,36.105394659097,36.0376547066409,36.0376547066409,207.706080235589,0.0,1.0
2024-01-19,37.28,37.28,37.28,37.28,133,36.0763632509016,36.0763632509016,36.0763632509016,36.0763632509016,137.437356573797,0.0,1.0
2024-01-22,37.51,37.5336,37.51,37.5336,184,36.2989373804001,36.3217754215139,36.2989373804001,36.3217754215139,190.138899320141,0.0,1.0
2024-01-23,37.57,37.57,37.43,37.43,452,36.3570001967911,36.3570001967911,36.2215202918789,36.2215202918789,467.080339634259,0.0,1.0
2024-01-24,38.02,38.02,38.02,38.02,4,36.7924713197231,36.7924713197231,36.7924713197231,36.7924713197231,4.13345433304654,0.0,1.0
2024-01-25,37.9,37.9,37.8158,37.8312,15862,36.6763456869412,36.6763456869412,36.5948642012726,36.609766990813,16391.2131576961,0.0,1.0
2024-01-26,37.9792,37.9792,37.9792,37.9792,71,36.7529886045773,36.7529886045773,36.7529886045773,36.7529886045773,73.368814411576,0.0,1.0
2024-01-29,38.0152,38.0152,38.0152,38.0152,32,36.7878262944118,36.7878262944118,36.7878262944118,36.7878262944118,33.0676346643723,0.0,1.0
2024-01-30,37.9796,37.9796,37.9796,37.9796,4,36.7533756900199,36.7533756900199,36.7533756900199,36.7533756900199,4.13345433304654,0.0,1.0
2024-01-31,37.77,38.1,37.77,38.02,8843,36.5505429180942,36.8698884082444,36.5505429180942,36.7924713197231,9138.03416678264,0.0,1.0
2024-02-01,38.3276,38.3276,38.3276,38.3276,8843,37.0901400250873,37.0901400250873,37.0901400250873,37.0901400250873,9138.03416678264,0.0,1.0
2024-02-02,38.0612,38.0612,38.0612,38.0612,1,36.8323411203115,36.8323411203115,36.8323411203115,36.8323411203115,1.03336358326164,0.0,1.0
2024-02-05,37.59,37.61,37.4915,37.4915,493,36.3763544689214,36.3957087410517,36.2810346786796,36.2810346786796,509.448246547986,0.0,1.0
2024-02-06,37.78,37.78,37.78,37.78,53,36.5602200541594,36.5602200541594,36.5602200541594,36.5602200541594,54.7682699128666,0.0,1.0
2024-02-07,37.5574,37.5574,37.36,37.36,13218,36.344807005349,36.344807005349,36.1537803394228,36.1537803394228,13658.9998435523,0.0,1.0
2024-02-08,37.59,37.63,37.55,37.63,11312,36.3763544689214,36.415063013182,36.3376459246608,36.415063013182,11689.4088538556,0.0,1.0
2024-02-09,37.6746,37.6746,37.6746,37.6746,11312,36.4582230400326,36.4582230400326,36.4582230400326,36.4582230400326,11689.4088538556,0.0,1.0
2024-02-12,37.8794,37.8794,37.8794,37.8794,32,36.656410786647,36.656410786647,36.656410786647,36.656410786647,33.0676346643723,0.0,1.0
2024-02-13,37.2405,37.2782,37.2405,37.2782,431,36.0381385634442,36.0746213664098,36.0381385634442,36.0746213664098,445.379704385765,0.0,1.0
2024-02-14,37.52,37.52,37.52,37.52,98,36.3086145164653,36.3086145164653,36.3086145164653,36.3086145164653,101.26963115964,0.0,1.0
2024-02-15,38.0533,38.0533,37.8789,37.8789,439,36.8246961828201,36.8246961828201,36.6559269298438,36.6559269298438,453.646613051857,0.0,1.0
2024-02-16,38.0544,38.07,38.0544,38.07,100,36.8257606677872,36.8408570000489,36.8257606677872,36.8408570000489,103.336358326164,0.0,1.0
2024-02-20,37.72,37.72,37.72,37.72,75,36.5021572377684,36.5021572377684,36.5021572377684,36.5021572377684,77.5022687446227,0.0,1.0
2024-02-21,38.0292,38.0292,37.8376,37.8376,181,36.8013742849031,36.8013742849031,36.6159603578947,36.6159603578947,187.038808570356,0.0,1.0
2024-02-22,38.6591,38.6591,38.4701,38.58,605,37.4109370856472,37.4109370856472,37.2280392140158,37.3343909393718,625.18496787329,0.0,1.0
2024-02-23,38.6436,38.6436,38.56,38.56,426,37.3959375247462,37.3959375247462,37.3150366672415,37.3150366672415,440.212886469457,0.0,1.0
2024-02-26,38.6246,38.6246,38.6246,38.6246,50,37.3775509662224,37.3775509662224,37.3775509662224,37.3775509662224,51.6681791630818,0.0,1.0
2024-02-27,38.84,38.84,38.84,38.84,74,37.5859964770659,37.5859964770659,37.5859964770659,37.5859964770659,76.468905161361,0.0,1.0
2024-02-28,38.9581,38.9581,38.9581,38.9581,74,37.7002834539954,37.7002834539954,37.7002834539954,37.7002834539954,76.468905161361,0.0,1.0
2024-02-29,38.76,39.1399,38.76,39.1399,1104,37.5085793885446,37.8762137876599,37.5085793885446,37.8762137876599,1140.83339592085,0.0,1.0
2024-03-01,39.29,39.29,39.29,39.29,9,38.0214675999979,38.0214675999979,38.0214675999979,38.0214675999979,9.30027224935472,0.0,1.0
2024-03-04,38.85,38.9218,38.85,38.9218,147,37.5956736131311,37.6651554500789,37.5956736131311,37.6651554500789,151.90444673946,0.0,1.0
2024-03-05,38.73,38.73,38.45,38.45,167,37.4795479803492,37.4795479803492,37.2085881705248,37.2085881705248,172.571718404693,0.0,1.0
2024-03-06,38.84,38.84,38.84,38.84,30,37.5859964770659,37.5859964770659,37.5859964770659,37.5859964770659,31.000907497849,0.0,1.0
2024-03-07,39.3951,39.3951,39.2915,39.2915,111,38.1231743000427,38.1231743000427,38.0229191704077,38.0229191704077,114.703357742041,0.0,1.0
2024-03-08,38.85,38.85,38.85,38.85,3,37.5956736131311,37.5956736131311,37.5956736131311,37.5956736131311,3.1000907497849,0.0,1.0
2024-03-11,39.09,39.09,39.09,39.09,37,37.8279248786948,37.8279248786948,37.8279248786948,37.8279248786948,38.2344525806805,0.0,1.0
2024-03-12,39.495,39.495,39.47,39.47,320,38.2198488893336,38.2198488893336,38.1956560491707,38.1956560491707,330.676346643723,0.0,1.0
2024-03-13,39.38,39.5,39.38,39.5,114,38.1085618245843,38.2246874573662,38.1085618245843,38.2246874573662,117.803448491826,0.0,1.0
2024-03-14,39.15,39.15,39.15,39.15,2,37.8859876950857,37.8859876950857,37.8859876950857,37.8859876950857,2.06672716652327,0.0,1.0
2024-03-15,39.34,39.34,39.21,39.21,220,38.0698532803237,38.0698532803237,37.9440505114767,37.9440505114767,227.33998831756,0.0,1.0
2024-03-18,39.39,39.42,39.35,39.42,7203,38.1182389606495,38.1472703688449,38.0795304163889,38.1472703688449,7443.31789023355,0.0,1.0
2024-03-19,39.4837,39.4837,39.48,39.48,101,38.20891372558,38.20891372558,38.2053331852359,38.2053331852359,104.369721909425,0.0,1.0
2024-03-20,39.87,39.87,39.5,39.5,1485,38.582741491777,38.582741491777,38.2246874573662,38.2246874573662,1534.54492114353,0.0,1.0
2024-03-21,39.61,39.61,39.61,39.61,40,38.4778413368307,38.4778413368307,38.4778413368307,38.4778413368307,41.1769461319397,0.1516,1.0
2024-03-22,39.5469,39.5469,39.5469,39.5469,40,38.4165449018811,38.4165449018811,38.4165449018811,38.4165449018811,41.1769461319397,0.0,1.0
2024-03-25,39.57,39.63,39.57,39.63,423,38.4389846427263,38.4972696838829,38.4389846427263,38.4972696838829,435.446205345263,0.0,1.0
2024-03-26,39.894,39.894,39.894,39.894,3,38.7537238649715,38.7537238649715,38.7537238649715,38.7537238649715,3.08827095989548,0.0,1.0
2024-03-27,40.34,40.34,40.28,40.28,7074,39.186976004235,39.186976004235,39.1286909630785,39.1286909630785,7282.14292343354,0.0,1.0
2024-03-28,40.1,40.1,40.1,40.1,329,38.9538358396089,38.9538358396089,38.9538358396089,38.9538358396089,338.680381935205,0.0,1.0
2024-04-01,40.1622,40.28,40.09,40.09,17135,39.0142579989412,39.1286909630785,38.9441216660829,38.9441216660829,17639.1742992697,0.0,1.0
2024-04-02,39.68,39.68,39.63,39.63,444,38.5458405515133,38.5458405515133,38.4972696838829,38.4972696838829,457.064102064531,0.0,1.0
2024-04-03,40.41,40.41,39.98,39.99,1336,39.2549752189176,39.2549752189176,38.8372657572959,38.846979930822,1375.31000080679,0.0,1.0
2024-04-04,40.2,40.2,40.2,40.2,6,39.0509775748698,39.0509775748698,39.0509775748698,39.0509775748698,6.17654191979096,0.0,1.0
2024-04-05,40.1901,40.1901,40.1901,40.1901,6,39.041360543079,39.041360543079,39.041360543079,39.041360543079,6.17654191979095,0.0,1.0
2024-04-08,40.83,40.83,40.83,40.83,4,39.6629705070133,39.6629705070133,39.6629705070133,39.6629705070133,4.11769461319397,0.0,1.0
2024-04-09,40.42,40.42,40.42,40.42,16,39.2646893924437,39.2646893924437,39.2646893924437,39.2646893924437,16.4707784527759,0.0,1.0
2024-04-10,39.86,39.94,39.86,39.94,190,38.7206956749829,38.7984090631915,38.7206956749829,38.7984090631915,195.590494126713,0.0,1.0
2024-04-11,39.7188,39.7188,39.7188,39.7188,190,38.5835315447945,38.5835315447945,38.5835315447945,38.5835315447945,195.590494126714,0.0,1.0
2024-04-12,39.05,39.05,39.05,39.05,69,37.9338476193698,37.9338476193698,37.9338476193698,37.9338476193698,71.030232077596,0.0,1.0
2024-04-15,38.77,39.58,38.77,39.58,158,37.6618507606394,38.4486988162524,37.6618507606394,38.4486988162524,162.648937221162,0.0,1.0
2024-04-16,38.34,38.48,38.34,38.48,117,37.2441412990176,37.3801397283828,37.2441412990176,37.3801397283828,120.442567435924,0.0,1.0
2024-04-17,38.41,38.41,38.41,38.41,4,37.3121405137002,37.3121405137002,37.3121405137002,37.3121405137002,4.11769461319397,0.0,1.0
2024-04-18,38.3957,38.61,38.3957,38.6,305,37.2982492455579,37.506423984222,37.2982492455579,37.4967098106959,313.974214256041,0.0,1.0
2024-04-19,38.28,38.28,38.28,38.28,4,37.1858562578611,37.1858562578611,37.1858562578611,37.1858562578611,4.11769461319397,0.0,1.0
2024-04-22,38.81,38.81,38.81,38.81,7,37.7007074547437,37.7007074547437,37.7007074547437,37.7007074547437,7.20596557308945,0.0,1.0
2024-04-23,39.22,39.27,39.22,39.23,946,38.0989885693133,38.1475594369437,38.0989885693133,38.1087027428394,973.834776020374,0.0,1.0
2024-04-24,39.1167,39.1167,39.1167,39.1167,5,37.9986411567888,37.9986411567888,37.9986411567888,37.9986411567888,5.14711826649247,0.0,1.0
2024-04-25,38.85,38.85,38.85,38.85,43,37.7395641488481,37.7395641488481,37.7395641488481,37.7395641488481,44.2652170918351,0.0,1.0
2024-04-26,39.38,39.38,39.22,39.22,163,38.2544153457307,38.2544153457307,38.0989885693133,38.0989885693133,167.796055487654,0.0,1.0
2024-04-29,39.26,39.26,39.26,39.26,42,38.1378452634176,38.1378452634176,38.1378452634176,38.1378452634176,43.2357934385367,0.0,1.0
2024-04-30,38.45,38.95,38.45,38.95,762,37.3509972078046,37.8367058841089,37.3509972078046,37.8367058841089,784.420823813451,0.0,1.0
2024-05-01,38.5709,38.94,38.39,38.62,14552,37.468441565735,37.8269917105828,37.2927121666481,37.5161381577481,14980.1730027997,0.0,1.0
2024-05-02,38.88,38.9,38.88,38.9,308,37.7687066694263,37.7881350164785,37.7687066694263,37.7881350164785,317.062485215936,0.0,1.0
2024-05-03,39.2005,39.2005,39.2005,39.2005,3,38.0800459309374,38.0800459309374,38.0800459309374,38.0800459309374,3.08827095989548,0.0,1.0
2024-05-06,39.79,39.79,39.79,39.79,16,38.6526964603002,38.6526964603002,38.6526964603002,38.6526964603002,16.4707784527759,0.0,1.0
2024-05-07,40.0837,40.0837,40.0837,40.0837,3,38.9380017367614,38.9380017367614,38.9380017367614,38.9380017367614,3.08827095989548,0.0,1.0
2024-05-08,39.81,39.85,39.81,39.85,175,38.6721248073524,38.7109815014568,38.6721248073524,38.7109815014568,180.149139327236,0.0,1.0
2024-05-09,40.16,40.1948,40.08,40.1948,787,39.0121208807655,39.0459262046362,38.9344074925568,39.0459262046362,810.156415145913,0.0,1.0
2024-05-10,40.2208,40.2208,40.16,40.16,103,39.0711830558041,39.0711830558041,39.0121208807655,39.0121208807655,106.030636289745,0.0,1.0
2024-05-13,40.45,40.45,40.3,40.35,426,39.293831913022,39.293831913022,39.1481193101307,39.1966901777611,438.534476305158,0.0,1.0
2024-05-14,40.77,40.77,40.65,40.65,161,39.6046854658568,39.6046854658568,39.4881153835437,39.4881153835437,165.737208181057,0.0,1.0
2024-05-15,41.02,41.02,41.01,41.01,114,39.847539804009,39.847539804009,39.8378256304829,39.8378256304829,117.354296476028,0.0,1.0
2024-05-16,40.84,40.84,40.84,40.84,4,39.6726846805394,39.6726846805394,39.6726846805394,39.6726846805394,4.11769461319397,0.0,1.0
2024-05-17,40.8104,40.8104,40.8104,40.8104,42,39.6439307269022,39.6439307269022,39.6439307269022,39.6439307269022,43.2357934385367,0.0,1.0
2024-05-20,40.7513,40.7513,40.7513,40.7513,66,39.586519961363,39.586519961363,39.586519961363,39.586519961363,67.9419611177005,0.0,1.0
2024-05-21,40.53,40.53,40.53,40.53,2,39.3715453012307,39.3715453012307,39.3715453012307,39.3715453012307,2.05884730659699,0.0,1.0
2024-05-22,40.12,40.12,40.08,40.08,157,38.9732641866611,38.9732641866611,38.9344074925568,38.9344074925568,161.619513567863,0.0,1.0
2024-05-23,40.0,40.0,39.87,39.87,112,38.8566941043481,38.8566941043481,38.7304098485089,38.7304098485089,115.295449169431,0.0,1.0
2024-05-24,40.3579,40.3579,40.2753,40.2753,449,39.2043643748467,39.2043643748467,39.1241253015212,39.1241253015212,462.211220331024,0.0,1.0
2024-05-28,40.66,40.66,40.66,40.66,82,39.4978295570698,39.4978295570698,39.4978295570698,39.4978295570698,84.4127395704764,0.0,1.0
2024-05-29,39.66,39.66,39.66,39.66,5,38.5264122044611,38.5264122044611,38.5264122044611,38.5264122044611,5.14711826649247,0.0,1.0
2024-05-30,40.0579,40.0579,40.02,40.02,152,38.9129391690641,38.9129391690641,38.8761224514002,38.8761224514002,156.472395301371,0.0,1.0
2024-05-31,40.34,40.34,40.16,40.16,407,39.186976004235,39.186976004235,39.0121208807655,39.0121208807655,418.975426892487,0.0,1.0
2024-06-03,40.62,40.62,40.49,40.49,443,39.4589728629655,39.4589728629655,39.3326886071263,39.3326886071263,456.034678411232,0.0,1.0
2024-06-04,40.26,40.27,40.26,40.27,141,39.1092626160263,39.1189767895524,39.1092626160263,39.1189767895524,145.148735115088,0.0,1.0
2024-06-05,40.49,40.49,40.49,40.49,7,39.3326886071263,39.3326886071263,39.3326886071263,39.3326886071263,7.20596557308946,0.0,1.0
2024-06-06,40.39,40.45,40.39,40.45,120,39.2355468718655,39.293831913022,39.2355468718655,39.293831913022,123.530838395819,0.0,1.0
2024-06-07,39.9258,39.9258,39.9258,39.9258,81,38.7846149367845,38.7846149367845,38.7846149367845,38.7846149367845,83.3833159171779,0.0,1.0
2024-06-10,39.7111,39.7111,39.7111,39.7111,5,38.5760516311794,38.5760516311794,38.5760516311794,38.5760516311794,5.14711826649247,0.0,1.0
2024-06-11,39.03,39.03,39.03,39.03,3,37.9144192723176,37.9144192723176,37.9144192723176,37.9144192723176,3.08827095989548,0.0,1.0
2024-06-12,39.53,39.69,39.53,39.69,552,38.400127948622,38.5555547250394,38.400127948622,38.5555547250394,568.241856620768,0.0,1.0
2024-06-13,38.4184,38.4184,38.36,38.36,130,37.3203004194621,37.3203004194621,37.2635696460698,37.2635696460698,133.825074928804,0.0,1.0
2024-06-14,37.5334,37.5334,37.5334,37.5334,129,36.4605960624034,36.4605960624034,36.4605960624034,36.4605960624034,132.795651275506,0.0,1.0
2024-06-17,37.84,37.84,37.56,37.56,534,36.7584326227133,36.7584326227133,36.4864357639828,36.4864357639828,549.712230861395,0.0,1.0
2024-06-18,38.0129,38.0129,37.96,37.96,137,36.9263906829793,36.9263906829793,36.8750027050263,36.8750027050263,141.031040501894,0.0,1.0
2024-06-20,37.97,37.97,37.83,37.83,618,36.8847168785524,36.8847168785524,36.7487184491872,36.7487184491872,636.183817738469,0.0,1.0
2024-06-21,37.48,37.48,37.42,37.42,564,36.4087223757741,36.4087223757741,36.3504373346176,36.3504373346176,580.594940460351,0.0,1.0
2024-06-24,38.16,38.16,38.04,38.12,14815,37.0692861755481,37.0692861755481,36.952716093235,37.0304294814437,15250.9114236172,0.0,1.0
2024-06-25,37.93,37.94,37.93,37.94,102,36.8458601844481,36.8555743579741,36.8458601844481,36.8555743579741,105.001212636446,0.0,1.0
2024-06-26,37.7018,37.7018,37.58,37.58,132,36.6241827445828,36.6241827445828,36.505864111035,36.505864111035,135.883922235401,0.0,1.0
2024-06-27,36.9323,37.07,36.84,37.07,255,36.6538109738373,36.7904726431917,36.5622069645315,36.7904726431917,256.93744387786,0.8,1.0
2024-06-28,36.8915,36.8915,36.81,36.82,397,36.6133186273619,36.6133186273619,36.5324331803584,36.5423577750828,400.016334194158,0.0,1.0
2024-07-01,37.29,37.29,37.13,37.1474,424,37.0088137271276,37.0088137271276,36.8500202115379,36.8672890063582,427.221475310637,0.0,1.0
2024-07-02,37.09,37.09,37.09,37.09,176,36.8103218326404,36.8103218326404,36.8103218326404,36.8103218326404,177.33721616668,0.0,1.0
2024-07-03,37.7107,37.7107,37.65,37.65,141,37.4263414271813,37.4263414271813,37.3660991372044,37.3660991372044,142.071292497169,0.0,1.0
2024-07-05,38.26,38.26,38.26,38.26,95,37.9714994153902,37.9714994153902,37.9714994153902,37.9714994153902,95.7217928172418,0.0,1.0
2024-07-08,38.0891,38.0891,38.01,38.01,316,37.8018880915509,37.8018880915509,37.7233845472813,37.7233845472813,318.40091084472,0.0,1.0
2024-07-09,37.53,37.625,37.53,37.62,817,37.2470040005121,37.3412876503935,37.2470040005121,37.3363253530313,823.207418228281,0.0,1.0
2024-07-10,38.91,38.91,38.01,38.03,5377,38.6165980724734,38.6165980724734,37.7233845472813,37.74323373673,5417.85347345589,0.0,1.0
2024-07-11,38.36,38.4,38.36,38.4,2962,38.0707453626338,38.1104437415312,38.0707453626338,38.1104437415312,2984.50474025969,0.0,1.0
2024-07-12,38.72,38.72,38.71,38.71,103,38.4280307727106,38.4280307727106,38.4181061779863,38.4181061779863,103.782575370273,0.0,1.0
2024-07-15,38.4704,38.4704,38.38,38.38,134,38.1803128883907,38.1803128883907,38.0905945520825,38.0905945520825,135.018107763267,0.0,1.0
2024-07-16,38.48,38.49,38.17,38.17,3181,38.1898404993261,38.1997650940504,37.882178062871,37.882178062871,3205.1686626489,0.0,1.0
2024-07-17,38.39,38.39,38.23,38.25,3333,38.1005191468068,38.1005191468068,37.9417256312171,37.9615748206658,3358.3235311565,0.0,1.0
2024-07-18,38.334,38.334,38.25,38.25,106,38.0449414163504,38.0449414163504,37.9615748206658,37.9615748206658,106.805368827659,0.0,1.0
2024-07-19,37.9649,38.12,37.88,38.12,2980,37.6786246250744,37.8325550892492,37.5943648158646,37.8325550892492,3002.64150100401,0.0,1.0
2024-07-22,38.42,38.42,38.3101,38.3101,268,38.1302929309799,38.1302929309799,38.0212216349592,38.0212216349592,270.036215526535,0.0,1.0
2024-07-23,38.1501,38.1501,38.02,38.03,2604,37.8624281193695,37.8624281193695,37.7333091420056,37.74323373673,2623.78472101156,0.0,1.0
2024-07-24,37.46,37.75,37.42,37.74,9905,37.1775318374416,37.465345084448,37.1378334585442,37.4554204897236,9980.25639847138,0.0,1.0
2024-07-25,37.3337,37.3337,35.53,35.53,131,37.052184206073,37.052184206073,35.2620850556407,35.2620850556407,131.995314305881,0.0,1.0
2024-07-26,37.7398,37.7398,37.7398,37.7398,28,37.4552219978291,37.4552219978291,37.4552219978291,37.4552219978291,28.2127389356082,0.0,1.0
2024-07-29,37.56,37.56,37.56,37.56,8,37.2767777846852,37.2767777846852,37.2767777846852,37.2767777846852,8.06078255303089,0.0,1.0
2024-07-30,37.577,37.577,37.5,37.5,1802,37.2936495957166,37.2936495957166,37.2172302163391,37.2172302163391,1815.69127007021,0.0,1.0
2024-07-31,37.46,37.46,37.46,37.46,33,37.1775318374416,37.1775318374416,37.1775318374416,37.1775318374416,33.2507280312525,0.0,1.0
2024-08-01,36.3983,36.3983,36.3983,36.3983,3,36.1238376155566,36.1238376155566,36.1238376155566,36.1238376155566,3.02279345738659,0.0,1.0
2024-08-02,35.87,35.87,35.87,35.87,69,35.5995212762689,35.5995212762689,35.5995212762689,35.5995212762689,69.5242495198913,0.0,1.0
2024-08-05,35.1802,35.1802,35.1802,35.1802,46,34.9149227321827,34.9149227321827,34.9149227321827,34.9149227321827,46.3494996799276,0.0,1.0
2024-08-06,35.32,35.32,35.02,35.02,158,35.0536685664292,35.0536685664292,34.7559307246985,34.7559307246985,159.20045542236,0.0,1.0
2024-08-07,35.14,35.14,35.14,35.14,68,34.8750258613908,34.8750258613908,34.8750258613908,34.8750258613908,68.5166517007626,0.0,1.0
2024-08-08,35.61,35.61,35.3448,35.3448,230,35.3414818134356,35.3414818134356,35.0782815613456,35.0782815613456,231.747498399638,0.0,1.0
2024-08-09,35.78,35.78,35.78,35.78,4,35.5101999237496,35.5101999237496,35.5101999237496,35.5101999237496,4.03039127651545,0.0,1.0
2024-08-12,35.69,35.69,35.69,35.69,6,35.4208785712304,35.4208785712304,35.4208785712304,35.4208785712304,6.04558691477317,0.0,1.0
2024-08-13,36.1332,36.1332,36.1332,36.1332,10,35.8607366094139,35.8607366094139,35.8607366094139,35.8607366094139,10.0759781912886,0.0,1.0
2024-08-14,36.39,36.39,36.39,36.39,35,36.1156002019354,36.1156002019354,36.1156002019354,36.1156002019354,35.2659236695102,0.0,1.0
2024-08-15,36.88,36.9334,36.88,36.9334,296,36.6019053434289,36.654902679257,36.6019053434289,36.654902679257,298.248954462143,0.0,1.0
2024-08-16,37.0518,37.17,37.0518,37.17,605,36.7724098807934,36.8897185904353,36.7724098807934,36.8897185904353,609.596680572961,0.0,1.0
2024-08-19,37.56,37.56,37.56,37.56,49,37.2767777846852,37.2767777846852,37.2767777846852,37.2767777846852,49.3722931373142,0.0,1.0
2024-08-20,37.3729,37.3729,37.3729,37.3729,7,37.0910886173925,37.0910886173925,37.0910886173925,37.0910886173925,7.05318473390203,0.0,1.0
2024-08-21,37.79,37.79,37.7376,37.7376,227,37.5050434633454,37.5050434633454,37.4530385869898,37.4530385869898,228.724704942252,0.0,1.0
2024-08-22,37.68,37.7143,37.68,37.7143,215,37.3958729213775,37.429914281282,37.3958729213775,37.429914281282,216.633531112705,0.0,1.0
2024-08-23,38.3701,38.4,37.93,37.93,2294,38.0807692033054,38.1104437415312,37.6439877894864,37.6439877894864,2311.42939708161,0.0,1.0
2024-08-26,38.24,38.29,38.24,38.29,385,37.9516502259415,38.0012731995633,37.9516502259415,38.0012731995633,387.925160364611,0.0,1.0
2024-08-27,38.5493,38.5493,38.39,38.41,656,38.2586179407659,38.2586179407659,38.1005191468068,38.1203683362556,660.984169348532,0.0,1.0
2024-08-28,38.3911,38.3911,38.3911,38.3911,49,38.1016108522265,38.1016108522265,38.1016108522265,38.1016108522265,49.3722931373142,0.0,1.0
2024-08-29,38.22,38.22,38.22,38.22,3,37.9318010364928,37.9318010364928,37.9318010364928,37.9318010364928,3.02279345738658,0.0,1.0
2024-08-30,38.59,38.59,38.59,38.59,5,38.299011041294,38.299011041294,38.299011041294,38.299011041294,5.03798909564431,0.0,1.0
2024-09-03,38.59,38.59,38.59,38.59,15,38.299011041294,38.299011041294,38.299011041294,38.299011041294,15.1139672869329,0.0,1.0
2024-09-04,37.7428,37.7428,37.68,37.69,313,37.4581993762465,37.4581993762465,37.3958729213775,37.4057975161018,315.378117387333,0.0,1.0
2024-09-05,38.07,38.07,37.9617,37.9617,255,37.7829321156274,37.7829321156274,37.6754487547626,37.6754487547626,256.93744387786,0.0,1.0
2024-09-06,37.0,37.0,37.0,37.0,7,36.7210004801212,36.7210004801212,36.7210004801212,36.7210004801212,7.05318473390203,0.0,1.0
2024-09-09,37.41,37.41,37.24,37.24,1041,37.1279088638198,37.1279088638198,36.9591907535058,36.9591907535058,1048.90932971315,0.0,1.0
2024-09-10,36.69,36.69,36.69,36.69,42,36.4133380436661,36.4133380436661,36.4133380436661,36.4133380436661,42.3191084034122,0.0,1.0
2024-09-11,37.14,37.14,37.03,37.03,279,36.8599448062622,36.8599448062622,36.7507742642943,36.7507742642943,281.119791536952,0.0,1.0
2024-09-12,37.4621,37.4621,37.4621,37.4621,71,37.1796160023338,37.1796160023338,37.1796160023338,37.1796160023338,71.5394451581491,0.0,1.0
2024-09-13,38.0516,38.12,37.95,38.12,1101,37.7646708613346,37.8325550892492,37.6638369789351,37.8325550892492,1109.36519886088,0.0,1.0
2024-09-16,38.18,38.18,38.18,38.18,20,37.8921026575953,37.8921026575953,37.8921026575953,37.8921026575953,20.1519563825772,0.0,1.0
2024-09-17,38.37,38.37,38.37,38.37,74,38.0806699573581,38.0806699573581,38.0806699573581,38.0806699573581,74.5622386155358,0.0,1.0
2024-09-18,38.6,38.6,38.43,38.43,853,38.3089356360183,38.3089356360183,38.1402175257043,38.1402175257043,859.48093971692,0.0,1.0
2024-09-19,39.12,39.12,39.12,39.12,86,38.8250145616849,38.8250145616849,38.8250145616849,38.8250145616849,86.6534124450821,0.0,1.0
2024-09-20,38.56,38.56,38.49,38.49,361,38.2692372571209,38.2692372571209,38.1997650940504,38.1997650940504,363.742812705519,0.0,1.0
2024-09-23,38.78,38.78,38.66,38.66,137,38.4875783410568,38.4875783410568,38.3684832043645,38.3684832043645,138.040901220654,0.0,1.0
2024-09-24,39.1274,39.1274,39.02,39.02,212,38.8323587617809,38.8323587617809,38.7257686144413,38.7257686144413,213.610737655319,0.0,1.0
2024-09-25,38.99,38.99,38.9227,38.9227,302,38.6959948302683,38.6959948302683,38.6292023077733,38.6292023077733,304.294541376916,0.0,1.0
2024-09-26,39.87,39.91,39.87,39.91,297,39.5693591660117,39.6090575449091,39.5693591660117,39.6090575449091,299.256552281272,0.0,1.0
2024-09-27,40.18,40.18,40.06,40.06,461,39.8770216024668,39.8770216024668,39.7579264657745,39.7579264657745,464.502594618405,0.0,1.0
2024-09-30,39.93,39.93,39.7814,39.8834,821,39.6289067343578,39.6289067343578,39.4814272567539,39.5826581229423,827.237809504796,0.0,1.0
2024-10-01,39.49,39.49,39.49,39.49,25,39.1922245664861,39.1922245664861,39.1922245664861,39.1922245664861,25.1899454782216,0.0,1.0
2024-10-02,39.12,39.12,39.12,39.12,52,38.8250145616849,38.8250145616849,38.8250145616849,38.8250145616849,52.3950865947008,0.0,1.0
2024-10-03,38.8148,38.88,38.7,38.7,1556,38.5221159306975,38.5868242883003,38.4081815832619,38.4081815832619,1567.82220656451,0.0,1.0
2024-10-04,39.26,39.26,39.26,39.26,18,38.9639588878259,38.9639588878259,38.9639588878259,38.9639588878259,18.1367607443195,0.0,1.0
2024-10-07,38.9773,38.9773,38.9773,38.9773,42,38.6833905949683,38.6833905949683,38.6833905949683,38.6833905949683,42.3191084034122,0.0,1.0
2024-10-08,39.02,39.02,39.02,39.02,102,38.7257686144413,38.7257686144413,38.7257686144413,38.7257686144413,102.774977551144,0.0,1.0
2024-10-09,39.46,39.46,39.46,39.46,5,39.1624507823131,39.1624507823131,39.1624507823131,39.1624507823131,5.0379890956443,0.0,1.0
2024-10-10,39.1524,39.1524,39.1524,39.1524,3,38.8571702485918,38.8571702485918,38.8571702485918,38.8571702485918,3.02279345738659,0.0,1.0
2024-10-11,39.35,39.372,39.115,39.372,640,39.0532802403451,39.0751143487387,38.8200522643227,39.0751143487387,644.862604242472,0.0,1.0
2024-10-14,39.4419,39.4419,39.035,39.36,1005,39.144487265862,39.144487265862,38.7406555065279,39.0632048350695,1012.6358082245,0.0,1.0
2024-10-15,39.198,39.198,39.198,39.198,84,38.9024264005349,38.9024264005349,38.9024264005349,38.9024264005349,84.6382168068243,0.0,1.0
2024-10-16,39.1657,39.1657,39.1657,39.1657,1,38.8703699595752,38.8703699595752,38.8703699595752,38.8703699595752,1.00759781912886,0.0,1.0
2024-10-17,39.1143,39.1143,39.1143,39.1143,12,38.819357542692,38.819357542692,38.819357542692,38.819357542692,12.0911738295463,0.0,1.0
2024-10-18,39.61,39.61,39.61,39.61,4,39.3113197031784,39.3113197031784,39.3113197031784,39.3113197031784,4.03039127651545,0.0,1.0
2024-10-21,39.2,39.2,39.2,39.2,51,38.9044113194798,38.9044113194798,38.9044113194798,38.9044113194798,51.3874887755719,0.0,1.0
2024-10-22,39.0735,39.0735,39.07,39.07,702,38.7788651962167,38.7788651962167,38.7753915880631,38.7753915880631,707.33366902846,0.0,1.0
2024-10-23,38.6501,38.6501,38.5848,38.5848,157,38.3586578555874,38.3586578555874,38.2938502520373,38.2938502520373,158.192857603231,0.0,1.0
2024-10-24,38.99,38.99,38.48,38.98,325,38.6959948302683,38.6959948302683,38.1898404993261,38.6860702355439,327.46929121688,0.0,1.0
2024-10-25,38.8961,38.8961,38.8961,38.8961,27,38.6028028858066,38.6028028858066,38.6028028858066,38.6028028858066,27.2051411164792,0.0,1.0
2024-10-28,39.1709,39.1709,39.1709,39.1709,2,38.8755307488319,38.8755307488319,38.8755307488319,38.8755307488319,2.01519563825772,0.0,1.0
2024-10-29,38.78,38.78,38.7792,38.7792,236,38.4875783410568,38.4875783410568,38.4867843734788,38.4867843734788,237.793085314411,0.0,1.0
2024-10-30,38.71,38.71,38.71,38.71,37,38.4181061779863,38.4181061779863,38.4181061779863,38.4181061779863,37.2811193077678,0.0,1.0
2024-10-31,38.4505,38.4505,38.4505,38.4505,12,38.1605629448892,38.1605629448892,38.1605629448892,38.1605629448892,12.0911738295463,0.0,1.0
2024-11-01,38.4736,38.6201,38.4736,38.62,250,38.1834887587025,38.3288840714143,38.1834887587025,38.3287848254671,251.899454782215,0.0,1.0
2024-11-04,38.5286,38.5286,38.5286,38.5286,250,38.2380740296864,38.2380740296864,38.2380740296864,38.2380740296864,251.899454782216,0.0,1.0
2024-11-05,38.9525,38.9525,38.9525,38.9525,1,38.6587776000519,38.6587776000519,38.6587776000519,38.6587776000519,1.00759781912886,0.0,1.0
2024-11-06,37.9231,37.9231,37.9231,37.9231,7,37.6371398191266,37.6371398191266,37.6371398191266,37.6371398191266,7.05318473390203,0.0,1.0
2024-11-07,38.7133,38.7133,38.7133,38.7133,1,38.4213812942453,38.4213812942453,38.4213812942453,38.4213812942453,1.00759781912886,0.0,1.0
2024-11-08,38.1423,38.1423,38.09,38.09,990,37.8546869354845,37.8546869354845,37.8027813050761,37.8027813050761,997.521840937573,0.0,1.0
2024-11-11,38.5292,38.55,38.5292,38.55,354,38.2386695053699,38.2593126623966,38.2386695053699,38.2593126623966,356.689627971617,0.0,1.0
2024-11-12,37.7791,37.81,37.55,37.61,2308,37.4942256550959,37.5248926527941,37.2668531899608,37.326400758307,2325.53576654941,0.0,1.0
2024-11-13,37.64,37.64,37.64,37.64,74,37.3561745424801,37.3561745424801,37.3561745424801,37.3561745424801,74.5622386155357,0.0,1.0
2024-11-14,37.81,37.81,37.81,37.81,109,37.5248926527941,37.5248926527941,37.5248926527941,37.5248926527941,109.828162285046,0.0,1.0
2024-11-15,38.22,38.22,38.22,38.22,27,37.9318010364928,37.9318010364928,37.9318010364928,37.9318010364928,27.2051411164792,0.0,1.0
2024-11-18,38.1241,38.1241,38.1241,38.1241,28,37.8366241730862,37.8366241730862,37.8366241730862,37.8366241730862,28.2127389356081,0.0,1.0
2024-11-19,38.0649,38.0649,37.97,37.97,350,37.777870572318,37.777870572318,37.6836861683839,37.6836861683839,352.659236695101,0.0,1.0
2024-11-20,37.8418,37.8418,37.8418,37.8418,88,37.5564528640176,37.5564528640176,37.5564528640176,37.5564528640176,88.6686080833398,0.0,1.0
2024-11-21,37.54,37.54,37.54,37.54,31,37.2569285952365,37.2569285952365,37.2569285952365,37.2569285952365,31.2355323929947,0.0,1.0
2024-11-22,37.67,37.67,37.67,37.67,52,37.3859483266531,37.3859483266531,37.3859483266531,37.3859483266531,52.3950865947008,0.0,1.0
2024-11-25,37.99,37.99,37.99,37.99,8,37.7035353578326,37.7035353578326,37.7035353578326,37.7035353578326,8.06078255303088,0.0,1.0
2024-11-26,37.7,37.7,37.7,37.7,3,37.4157221108262,37.4157221108262,37.4157221108262,37.4157221108262,3.02279345738658,0.0,1.0
2024-11-27,37.9525,37.9525,37.9525,37.9525,2,37.6663181276162,37.6663181276162,37.6663181276162,37.6663181276162,2.01519563825772,0.0,1.0
2024-11-29,38.62,38.62,38.26,38.26,175,38.3287848254671,38.3287848254671,37.9714994153902,37.9714994153902,176.32961834755,0.0,1.0
2024-12-02,38.6466,38.6466,38.6466,38.6466,33,38.3551842474338,38.3551842474338,38.3551842474338,38.3551842474338,33.2507280312525,0.0,1.0
2024-12-03,38.9263,38.9263,38.89,38.9,1765,38.6327751618741,38.6327751618741,38.5967488830247,38.6066734777491,1778.41015076244,0.0,1.0
2024-12-04,39.2,39.2,39.2,39.2,33,38.9044113194798,38.9044113194798,38.9044113194798,38.9044113194798,33.2507280312524,0.0,1.0
2024-12-05,40.08,40.08,40.08,40.08,56,39.7777756552232,39.7777756552232,39.7777756552232,39.7777756552232,56.4254778712162,0.0,1.0
2024-12-06,39.95,39.95,39.95,39.95,50,39.6487559238066,39.6487559238066,39.6487559238066,39.6487559238066,50.379890956443,0.0,1.0
2024-12-09,39.76,39.76,39.76,39.76,13,39.4601886240438,39.4601886240438,39.4601886240438,39.4601886240438,13.0987716486752,0.0,1.0
2024-12-10,39.606,39.606,39.606,39.606,50,39.3073498652887,39.3073498652887,39.3073498652887,39.3073498652887,50.379890956443,0.0,1.0
2024-12-11,39.7102,39.7102,39.66,39.66,14593,39.4107641423165,39.4107641423165,39.3609426768002,39.3609426768002,14703.8749745475,0.0,1.0
2024-12-12,39.36,39.36,39.36,39.36,96,39.0632048350695,39.0632048350695,39.0632048350695,39.0632048350695,96.7293906363706,0.0,1.0
2024-12-13,39.5012,39.5012,39.5012,39.5012,2,39.2360912751678,39.2360912751678,39.2360912751678,39.2360912751678,2.01351351351351,0.033,1.0
2024-12-16,39.1,39.2713,39.1,39.2713,396,38.8375838926175,39.0077342281879,38.8375838926175,39.0077342281879,398.675675675675,0.0,1.0
2024-12-17,39.0278,39.0859,35.98,35.98,282,38.7658684563758,38.8235785234899,35.7385234899329,35.7385234899329,283.905405405406,0.0,1.0
2024-12-18,37.93,38.99,37.93,38.98,584,37.6754362416107,38.728322147651,37.6754362416107,38.718389261745,587.945945945947,0.0,1.0
2024-12-19,38.0942,38.1,38.0942,38.1,102,37.8385342281879,37.8442953020134,37.8385342281879,37.8442953020134,102.689189189189,0.0,1.0
2024-12-20,38.325,38.37,38.2698,38.37,451,38.0677852348993,38.1124832214765,38.012955704698,38.1124832214765,454.047297297298,0.0,1.0
2024-12-23,38.27,38.27,38.22,38.22,116,38.0131543624161,38.0131543624161,37.9634899328859,37.9634899328859,116.783783783784,0.0,1.0
2024-12-24,38.5867,38.5867,38.51,38.5553,374,38.3277288590604,38.3277288590604,38.2515436241611,38.2965395973154,376.527027027027,0.0,1.0
2024-12-26,38.7791,38.7791,38.65,38.65,2293,38.5188375838926,38.5188375838926,38.3906040268456,38.3906040268456,2308.49324324324,0.0,1.0
2024-12-27,38.57,38.57,38.57,38.57,61,38.3111409395973,38.3111409395973,38.3111409395973,38.3111409395973,61.4121621621622,0.0,1.0
2024-12-30,38.2937,38.2937,38.04,38.04,634,38.0366953020134,38.0366953020134,37.7846979865772,37.7846979865772,638.283783783784,0.0,1.0
2024-12-31,38.4052,38.4052,38.19,38.19,1056,38.1474469798658,38.1474469798658,37.9336912751678,37.9336912751678,1063.13513513513,0.0,1.0
2025-01-02,38.015,38.11,37.9284,38.11,852,37.7598657718121,37.8542281879195,37.6738469798658,37.8542281879195,857.756756756756,0.0,1.0
2025-01-03,38.16,38.16,38.16,38.16,45,37.9038926174497,37.9038926174497,37.9038926174497,37.9038926174497,45.304054054054,0.0,1.0
2025-01-06,39.08,39.08,38.99,38.99,120,38.8177181208054,38.8177181208054,38.728322147651,38.728322147651,120.810810810811,0.0,1.0
2025-01-07,38.93,38.93,38.93,38.93,48,38.6687248322148,38.6687248322148,38.6687248322148,38.6687248322148,48.3243243243243,0.0,1.0
2025-01-08,38.8608,38.8608,38.64,38.64,208,38.599989261745,38.599989261745,38.3806711409396,38.3806711409396,209.405405405405,0.0,1.0
2025-01-10,38.22,38.22,38.21,38.21,118,37.9634899328859,37.9634899328859,37.9535570469799,37.9535570469799,118.797297297297,0.0,1.0
2025-01-13,38.0398,38.0398,37.84,37.84,136,37.7844993288591,37.7844993288591,37.5860402684564,37.5860402684564,136.918918918919,0.0,1.0
2025-01-14,38.5743,38.5743,38.48,38.48,526,38.3154120805369,38.3154120805369,38.2217449664429,38.2217449664429,529.554054054054,0.0,1.0
2025-01-15,39.2447,39.2447,39.031,39.031,905,38.9813127516779,38.9813127516779,38.7690469798658,38.7690469798658,911.114864864864,0.0,1.0
2025-01-16,39.2189,39.2189,39.2189,39.2189,12,38.9556859060403,38.9556859060403,38.9556859060403,38.9556859060403,12.0810810810811,0.0,1.0
2025-01-17,39.6329,39.6329,39.6329,39.6329,13,39.3669073825503,39.3669073825503,39.3669073825503,39.3669073825503,13.0878378378378,0.0,1.0
2025-01-21,40.57,40.57,40.56,40.56,216,40.2977181208054,40.2977181208054,40.2877852348993,40.2877852348993,217.459459459459,0.0,1.0
2025-01-22,40.6,40.6,40.6,40.6,87,40.3275167785235,40.3275167785235,40.3275167785235,40.3275167785235,87.5878378378378,0.0,1.0
2025-01-23,41.32,41.32,41.32,41.32,75,41.0426845637584,41.0426845637584,41.0426845637584,41.0426845637584,75.5067567567567,0.0,1.0
2025-01-24,41.7122,41.7122,41.65,41.65,1002,41.4322523489933,41.4322523489933,41.3704697986577,41.3704697986577,1008.77027027027,0.0,1.0
2025-01-27,41.59,41.59,41.59,41.59,6,41.3108724832215,41.3108724832215,41.3108724832215,41.3108724832215,6.04054054054054,0.0,1.0
2025-01-28,41.6797,41.6797,41.46,41.46,344,41.3999704697987,41.3999704697987,41.1817449664429,41.1817449664429,346.324324324324,0.0,1.0
2025-01-29,41.63,41.7,41.63,41.7,849,41.3506040268456,41.4201342281879,41.3506040268456,41.4201342281879,854.736486486487,0.0,1.0
2025-01-30,42.0498,42.15,42.0498,42.15,162,41.7675865771812,41.8671140939597,41.7675865771812,41.8671140939597,163.094594594595,0.0,1.0
2025-01-31,41.8305,42.02,41.8305,42.02,250,41.5497583892617,41.7379865771812,41.5497583892617,41.7379865771812,251.689189189189,0.0,1.0
2025-02-03,40.8929,40.8929,40.75,40.77,448,40.6184510067114,40.6184510067114,40.4765100671141,40.4963758389262,451.027027027027,0.0,1.0
2025-02-04,41.2301,41.2301,41.2301,41.2301,4,40.9533879194631,40.9533879194631,40.9533879194631,40.9533879194631,4.02702702702703,0.0,1.0
2025-02-05,41.5,41.5,41.5,41.5,29,41.2214765100671,41.2214765100671,41.2214765100671,41.2214765100671,29.195945945946,0.0,1.0
2025-02-06,41.9438,41.9438,41.85,41.85,141,41.6622979865772,41.6622979865772,41.5691275167785,41.5691275167785,141.952702702703,0.0,1.0
2025-02-07,41.421,41.421,41.421,41.421,43,41.1430067114094,41.1430067114094,41.1430067114094,41.1430067114094,43.2905405405405,0.0,1.0
2025-02-10,41.7125,41.7125,41.7125,41.7125,6,41.4325503355705,41.4325503355705,41.4325503355705,41.4325503355705,6.04054054054054,0.0,1.0
2025-02-11,41.9,41.9,41.9,41.9,13,41.6187919463087,41.6187919463087,41.6187919463087,41.6187919463087,13.0878378378378,0.0,1.0
2025-02-12,42.56,42.56,42.28,42.28,116,42.2743624161074,42.2743624161074,41.9962416107383,41.9962416107383,116.783783783784,0.0,1.0
2025-02-13,43.4411,43.4411,43.02,43.36,908,43.1495489932886,43.1495489932886,42.7312751677852,43.0689932885906,914.135135135135,0.0,1.0
2025-02-14,43.9178,43.9178,43.9,43.9,120,43.6230496644295,43.6230496644295,43.6053691275168,43.6053691275168,120.810810810811,0.0,1.0
2025-02-18,44.7,44.7,44.56,44.6999,1376,44.4,44.4,44.2609395973154,44.3999006711409,1385.2972972973,0.0,1.0
2025-02-19,43.28,43.69,43.28,43.529,1050,42.9895302013423,43.3967785234899,42.9895302013423,43.2368590604027,1057.09459459459,0.0,1.0
2025-02-20,43.395,43.395,43.2,43.2,446,43.1037583892617,43.1037583892617,42.910067114094,42.910067114094,449.013513513514,0.0,1.0
2025-02-21,43.26,43.26,43.26,43.26,15,42.9696644295302,42.9696644295302,42.9696644295302,42.9696644295302,15.1013513513514,0.0,1.0
2025-02-24,43.5509,43.5509,43.5509,43.5509,137,43.2586120805369,43.2586120805369,43.2586120805369,43.2586120805369,137.925675675676,0.0,1.0
2025-02-25,44.59,44.59,44.08,44.08,1037,44.2907382550336,44.2907382550336,43.7841610738255,43.7841610738255,1044.00675675676,0.0,1.0
2025-02-26,44.4,44.59,44.4,44.59,457,44.1020134228188,44.2907382550336,44.1020134228188,44.2907382550336,460.087837837838,0.0,1.0
2025-02-27,43.8063,43.84,43.61,43.84,408,43.5122979865772,43.5457718120805,43.3173154362416,43.5457718120805,410.756756756757,0.0,1.0
2025-02-28,43.9734,43.9734,43.65,43.65,1836,43.6782765100671,43.6782765100671,43.3570469798658,43.3570469798658,1848.40540540541,0.0,1.0
2025-03-03,45.03,45.81,44.96,45.81,5649,44.7277852348993,45.5025503355705,44.658255033557,45.5025503355705,5687.16891891892,0.0,1.0
2025-03-04,45.0162,45.43,44.085,44.22,2767,44.714077852349,45.1251006711409,43.7891275167785,43.9232214765101,2785.69594594595,0.0,1.0
2025-03-05,47.91,47.91,47.49,47.49,2422,47.5884563758389,47.5884563758389,47.1712751677852,47.1712751677852,2438.36486486487,0.0,1.0
2025-03-06,48.72,49.23,48.19,48.55,25991,48.3930201342282,48.8995973154362,47.8665771812081,48.2241610738255,26166.6148648649,0.0,1.0
2025-03-07,48.4,48.68,48.02,48.02,9096,48.0751677852349,48.353288590604,47.6977181208054,47.6977181208054,9157.45945945946,0.0,1.0
2025-03-10,47.27,47.72,47.22,47.67,18800,46.9527516778523,47.3997315436242,46.9030872483221,47.350067114094,18927.027027027,0.0,1.0
2025-03-11,47.86,47.86,47.19,47.7659,4009,47.5387919463087,47.5387919463087,46.873288590604,47.4453234899329,4036.08783783784,0.0,1.0
2025-03-12,48.11,48.29,47.84,48.02,5840,47.7871140939597,47.9659060402685,47.5189261744966,47.6977181208054,5879.45945945946,0.0,1.0
2025-03-13,47.89,47.99,47.61,47.755,23335,47.5685906040268,47.6679194630873,47.2904697986577,47.4344966442953,23492.6689189189,0.0,1.0
2025-03-14,49.33,49.33,48.8,49.23,25024,48.9989261744966,48.9989261744966,48.4724832214765,48.8995973154362,25193.0810810811,0.0,1.0
2025-03-17,49.79,49.84,49.35,49.35,47877,49.4558389261745,49.5055033557047,49.0187919463087,49.0187919463087,48200.4932432432,0.0,1.0
2025-03-18,50.64,50.75,50.04,50.17,52245,50.3001342281879,50.4093959731544,49.7041610738255,49.833288590604,52598.0067567568,0.0,1.0
2025-03-19,50.06,50.25,49.5454,50.25,14013,49.7240268456376,49.9127516778523,49.2128805369127,49.9127516778523,14107.6824324324,0.0,1.0
2025-03-20,48.38,48.725,48.248,48.48,41560,48.0553020134228,48.3979865771812,47.9241879194631,48.1546308724832,41840.8108108108,0.0,1.0
2025-03-21,47.91,48.08,47.731,47.86,16097,47.5884563758389,47.7573154362416,47.4106577181208,47.5387919463087,16205.7635135135,0.0,1.0
2025-03-24,47.94,48.2799,47.691,48.04,14455,47.618255033557,47.9558738255034,47.3709261744966,47.7175838926174,14552.6689189189,0.0,1.0
2025-03-25,48.43,48.59,48.09,48.32,8806,48.104966442953,48.2638926174497,47.7672483221477,47.9957046979866,8865.5,0.0,1.0
2025-03-26,47.59,48.43,47.32,48.19,5399,47.2706040268456,48.104966442953,47.0024161073826,47.8665771812081,5435.47972972973,0.0,1.0
2025-03-27,47.5,47.63,46.97,47.0,16423,47.1812080536913,47.3103355704698,46.6547651006711,46.6845637583893,16533.9662162162,0.0,1.0
2025-03-28,46.94,46.985,46.461,46.66,5486,46.624966442953,46.6696644295302,46.1491812080537,46.3468456375839,5523.06756756757,0.0,1.0
2025-03-31,45.91,46.1027,45.36,45.54,9056,45.6018791946309,45.7932859060403,45.0555704697987,45.2343624161074,9117.18918918918,0.0,1.0
2025-04-01,46.37,46.4,45.91,45.95,3363,46.0587919463087,46.0885906040268,45.6018791946309,45.641610738255,3385.72297297297,0.0,1.0
2025-04-02,46.3,46.3,45.92,45.96,2208,45.9892617449664,45.9892617449664,45.6118120805369,45.6515436241611,2222.91891891892,0.0,1.0
2025-04-03,45.96,46.48,45.88,46.46,4986,45.6515436241611,46.1680536912752,45.5720805369128,46.1481879194631,5019.68918918919,0.0,1.0
2025-04-04,42.62,43.7437,42.6,43.57,7173,42.3339597315436,43.4501181208054,42.3140939597315,43.2775838926175,7221.46621621622,0.0,1.0
2025-04-07,41.85,42.46,40.61,40.61,9972,41.5691275167785,42.175033557047,40.3374496644295,40.3374496644295,10039.3783783784,0.0,1.0
2025-04-08,41.75,43.83,41.6,43.83,4666,41.4697986577181,43.5358389261745,41.3208053691275,43.5358389261745,4697.52702702703,0.0,1.0
2025-04-09,45.71,45.71,42.41,42.8104,5750,45.4032214765101,45.4032214765101,42.1253691275168,42.5230818791946,5788.85135135135,0.0,1.0
2025-04-10,44.77,44.77,44.13,44.5,3438,44.4695302013423,44.4695302013423,43.8338255033557,44.2013422818792,3461.22972972973,0.0,1.0
2025-04-11,46.0,46.0,45.23,45.23,1682,45.6912751677852,45.6912751677852,44.9264429530201,44.9264429530201,1693.36486486487,0.0,1.0
2025-04-14,46.68,46.895,46.37,46.49,5798,46.366711409396,46.5802684563758,46.0587919463087,46.1779865771812,5837.17567567567,0.0,1.0
2025-04-15,47.52,47.67,47.4476,47.58,8350,47.2010738255034,47.350067114094,47.1291597315436,47.2606711409396,8406.41891891891,0.0,1.0
2025-04-16,47.75,47.92,47.47,47.69,7073,47.4295302013423,47.598389261745,47.1514093959732,47.369932885906,7120.79054054054,0.0,1.0
2025-04-17,47.8557,47.9316,47.69,47.7917,8549,47.5345208053691,47.609911409396,47.369932885906,47.4709503355705,8606.76351351352,0.0,1.0
2025-04-21,47.43,48.549,47.001,48.549,11927,47.111677852349,48.2231677852349,46.6855570469799,48.2231677852349,12007.5878378378,0.0,1.0
2025-04-22,48.78,48.9771,48.1793,48.1793,871,48.4526174496644,48.6483946308725,47.8559489932886,47.8559489932886,876.885135135136,0.0,1.0
2025-04-23,48.8294,49.16,48.73,49.06,3504,48.5016859060403,48.830067114094,48.4029530201342,48.7307382550336,3527.67567567567,0.0,1.0
2025-04-24,49.68,49.68,49.2,49.2,1116,49.3465771812081,49.3465771812081,48.8697986577181,48.8697986577181,1123.54054054054,0.0,1.0
2025-04-25,50.13,50.13,49.966405,49.966405,1330,49.7935570469799,49.7935570469799,49.63106,49.63106,1338.98648648649,0.0,1.0
2025-04-28,50.2831,50.29,49.8807,50.01,1996,49.9456295302013,49.9524832214765,49.5459302013423,49.6743624161074,2009.48648648649,0.0,1.0
2025-04-29,50.75,50.75,50.405,50.6,6491,50.4093959731544,50.4093959731544,50.066711409396,50.2604026845638,6534.8581081081,0.0,1.0
2025-04-30,50.17,50.54,50.17,50.365,2152,49.833288590604,50.2008053691275,49.833288590604,50.0269798657718,2166.54054054054,0.0,1.0
2025-05-01,50.1,50.55,50.1,50.39,9771,49.7637583892617,50.2107382550336,49.7637583892617,50.0518120805369,9837.02027027028,0.0,1.0
2025-05-02,51.28,51.63,50.37,50.37,7875,50.9358389261745,51.2834899328859,50.0319463087248,50.0319463087248,7928.20945945946,0.0,1.0
2025-05-05,51.7383,52.14,51.3866,51.6414,4211,51.3910630872483,51.790067114094,51.0417234899329,51.2948134228188,4239.4527027027,0.0,1.0
2025-05-06,51.87,52.04,51.31,51.82,8862,51.5218791946309,51.6907382550336,50.9656375838926,51.4722147651007,8921.87837837837,0.0,1.0
2025-05-07,50.92,51.85,50.9001,51.85,2127,50.578255033557,51.5020134228188,50.558488590604,51.5020134228188,2141.37162162162,0.0,1.0
2025-05-08,51.78,52.2402,51.78,51.96,6688,51.4324832214765,51.8895946308725,51.4324832214765,51.6112751677852,6733.18918918919,0.0,1.0
2025-05-09,52.11,52.42,52.11,52.42,41886,51.7602684563758,52.0681879194631,51.7602684563758,52.0681879194631,42169.0135135135,0.0,1.0
2025-05-12,51.78,52.36,51.6345,52.21,11776,51.4324832214765,52.0085906040268,51.2879597315436,51.8595973154362,11855.5675675676,0.0,1.0
2025-05-13,52.17,52.59,51.94,52.09,9913,51.8198657718121,52.2370469798658,51.5914093959732,51.7404026845638,9979.97972972973,0.0,1.0
2025-05-14,51.8,52.2,51.8,52.11,10652,51.4523489932886,51.8496644295302,51.4523489932886,51.7602684563758,10723.972972973,0.0,1.0
2025-05-15,52.65,52.65,52.39,52.4,6702,52.296644295302,52.296644295302,52.038389261745,52.048322147651,6747.28378378379,0.0,1.0
2025-05-16,52.65,54.0,52.28,54.0,16196,52.296644295302,53.6375838926174,51.9291275167785,53.6375838926174,16305.4324324324,0.0,1.0
2025-05-19,53.475,53.475,53.1741,53.1741,3386,53.1161073825503,53.1161073825503,52.8172268456376,52.8172268456376,3408.87837837838,0.0,1.0
2025-05-20,54.11,55.66,53.6658,53.99,19694,53.7468456375839,55.2864429530201,53.3056268456376,53.6276510067114,19827.0675675676,0.0,1.0
2025-05-21,54.12,55.7235,53.87,54.68,97550,53.7567785234899,55.3495167785235,53.5084563758389,54.3130201342282,98209.1216216217,0.0,1.0
2025-05-22,53.88,54.1899,53.52,53.54,15769,53.518389261745,53.8262093959732,53.1608053691275,53.1806711409396,15875.5472972973,0.0,1.0
2025-05-23,53.6146,55.0,53.18,55.0,9062,53.2547704697987,54.6308724832215,52.8230872483221,54.6308724832215,9123.22972972972,0.0,1.0
2025-05-27,55.0655,55.19,54.58,55.1,7215,54.695932885906,54.8195973154362,54.2136912751678,54.7302013422819,7263.75000000001,0.0,1.0
2025-05-28,54.7198,55.06,54.65,55.06,13522,54.3525530201342,54.6904697986577,54.2832214765101,54.6904697986577,13613.3648648649,0.0,1.0
2025-05-29,54.8111,55.17,54.58,55.17,12224,54.4432402684564,54.7997315436242,54.2136912751678,54.7997315436242,12306.5945945946,0.0,1.0
2025-05-30,54.7688,55.21,54.3397,55.21,8719,54.4012241610738,54.8394630872483,53.9750040268456,54.8394630872483,8777.91216216217,0.0,1.0
2025-06-02,55.0612,55.0612,54.25,54.82,4251,54.6916617449664,54.6916617449664,53.8859060402685,54.4520805369128,4279.72297297298,0.0,1.0
2025-06-03,54.7885,54.95,54.53,54.53,6774,54.4207919463087,54.5812080536913,54.1640268456376,54.1640268456376,6819.77027027027,0.0,1.0
2025-06-04,55.005,55.37,54.47,54.47,16471,54.6358389261745,54.998389261745,54.1044295302013,54.1044295302013,16582.2905405405,0.0,1.0
2025-06-05,55.5125,55.865,54.17,54.17,5706,55.139932885906,55.490067114094,53.8064429530201,53.8064429530201,5744.55405405406,0.0,1.0
2025-06-06,55.1042,55.21,55.01,55.1284,3906,54.7343731543624,54.8394630872483,54.6408053691275,54.758410738255,3932.39189189189,0.0,1.0
2025-06-09,55.0429,55.2,54.913,54.913,7065,54.6734845637584,54.8295302013423,54.5444563758389,54.5444563758389,7112.73648648648,0.0,1.0
2025-06-10,54.77,55.17,54.42,55.17,5391,54.4024161073825,54.7997315436242,54.0547651006711,54.7997315436242,5427.42567567568,0.0,1.0
2025-06-11,54.77,55.31,54.42,54.42,4993,54.4024161073825,54.9387919463087,54.0547651006711,54.0547651006711,5026.73648648649,0.0,1.0
2025-06-12,55.22,55.53,55.22,55.52,5196,54.8493959731544,55.1573154362416,54.8493959731544,55.1473825503356,5231.1081081081,0.0,1.0
2025-06-13,54.5488,54.9275,54.25,54.56,4467,54.1827006711409,54.5588590604027,53.8859060402685,54.1938255033557,4497.18243243244,0.0,1.0
2025-06-16,55.1,55.685,54.93225,55.685,2079,54.7302013422819,55.3112751677852,54.5635771812081,55.3112751677852,2093.0472972973,0.0,1.0
2025-06-17,54.06,55.05,53.7,55.05,5507,53.6971812080537,54.6805369127517,53.3395973154362,54.6805369127517,5544.20945945946,0.0,1.0
2025-06-18,53.91,54.2799,53.61,53.87,49120,53.5481879194631,53.9156053691275,53.2502013422819,53.5084563758389,49451.8918918919,0.0,1.0
2025-06-20,53.69,54.04,53.61,53.83,5663,53.3296644295302,53.6773154362416,53.2502013422819,53.4687248322148,5701.26351351351,0.0,1.0
2025-06-23,54.27,54.88,53.466,53.466,519720,53.9057718120805,54.511677852349,53.1071677852349,53.1071677852349,523231.621621622,0.0,1.0
2025-06-24,55.1901,55.1901,54.72,54.72,2167,54.8196966442953,54.8196966442953,54.3527516778523,54.3527516778523,2181.64189189189,0.0,1.0
2025-06-25,54.97,55.17,54.51,54.51,6403,54.6010738255033,54.7997315436242,54.1441610738255,54.1441610738255,6446.26351351352,0.0,1.0
2025-06-26,55.5,55.6,55.2548,55.38,4652,55.5,55.6,55.2548,55.38,4652,0.375,1.0
2025-06-27,56.1,56.3288,55.795,55.795,5299,56.1,56.3288,55.795,55.795,5299,0.0,1.0
2025-06-30,56.36,56.47,55.79,56.47,11594,56.36,56.47,55.79,56.47,11594,0.0,1.0
2025-07-01,55.93,55.93,55.56,55.85,6417,55.93,55.93,55.56,55.85,6417,0.0,1.0
2025-07-02,56.1,56.1599,55.7801,55.7801,3435,56.1,56.1599,55.7801,55.7801,3435,0.0,1.0
2025-07-03,56.1,56.19,55.8776,56.03,3605,56.1,56.19,55.8776,56.03,3605,0.0,1.0
2025-07-07,56.09,56.4399,55.18,55.18,5967,56.09,56.4399,55.18,55.18,5967,0.0,1.0
2025-07-08,56.96,56.99,56.46,56.46,9012,56.96,56.99,56.46,56.46,9012,0.0,1.0
2025-07-09,57.55,57.65,57.37,57.37,4370,57.55,57.65,57.37,57.37,4370,0.0,1.0
2025-07-10,57.34,57.4448,57.24,57.36,7512,57.34,57.4448,57.24,57.36,7512,0.0,1.0
2025-07-11,57.01,57.34,57.01,57.34,28291,57.01,57.34,57.01,57.34,28291,0.0,1.0
2025-07-14,56.895,56.99,56.51,56.51,6191,56.895,56.99,56.51,56.51,6191,0.0,1.0
2025-07-15,56.06,56.52,56.06,56.52,57608,56.06,56.52,56.06,56.52,57608,0.0,1.0
2025-07-16,56.1171,56.135,55.66,55.919,9306,56.1171,56.135,55.66,55.919,9306,0.0,1.0
2025-07-17,55.9741,55.9741,55.61,55.61,5368,55.9741,55.9741,55.61,55.61,5368,0.0,1.0
2025-07-18,55.6234,56.3,55.48,56.3,8473,55.6234,56.3,55.48,56.3,8473,0.0,1.0
2025-07-21,56.2099,56.355,56.07,56.09,3243,56.2099,56.355,56.07,56.09,3243,0.0,1.0
2025-07-22,56.3548,57.54,55.5836,57.54,3566,56.3548,57.54,55.5836,57.54,3566,0.0,1.0
2025-07-23,58.4238,58.4238,57.24,57.24,8531,58.4238,58.4238,57.24,57.24,8531,0.0,1.0
2025-07-24,57.6614,57.83,57.5013,57.7065,1849,57.6614,57.83,57.5013,57.7065,1849,0.0,1.0
2025-07-25,57.8998,57.8998,57.86,57.86,1663,57.8998,57.8998,57.86,57.86,1663,0.0,1.0
2025-07-28,56.066,57.84,56.066,57.84,5838,56.066,57.84,56.066,57.84,5838,0.0,1.0
2025-07-29,56.2509,56.51,56.01,56.51,8243,56.2509,56.51,56.01,56.51,8243,0.0,1.0
2025-07-30,55.4272,56.0,55.36,56.0,1840,55.4272,56.0,55.36,56.0,1840,0.0,1.0
2025-07-31,55.4857,55.95,55.3631,55.95,4876,55.4857,55.95,55.3631,55.95,4876,0.0,1.0
2025-08-01,54.9392,55.08,52.93,52.93,2029,54.9392,55.08,52.93,52.93,2029,0.0,1.0
2025-08-04,55.5909,55.6869,55.3503,55.5701,3288,55.5909,55.6869,55.3503,55.5701,3288,0.0,1.0
2025-08-05,56.0061,56.23,55.7861,55.9452,3105,56.0061,56.23,55.7861,55.9452,3105,0.0,1.0
2025-08-06,56.78,56.88,56.65,56.86,8451,56.78,56.88,56.65,56.86,8451,0.0,1.0
2025-08-07,57.2108,58.13,56.7844,58.13,57856,57.2108,58.13,56.7844,58.13,57856,0.0,1.0
2025-08-08,57.6044,57.8054,57.41,57.41,13224,57.6044,57.8054,57.41,57.41,13224,0.0,1.0
2025-08-11,57.0781,57.72,56.997,57.72,2588,57.0781,57.72,56.997,57.72,2588,0.0,1.0
2025-08-12,57.9286,58.0326,57.9286,58.0326,2192,57.9286,58.0326,57.9286,58.0326,2192,0.0,1.0
2025-08-13,58.015,58.4199,57.92,58.4199,1954,58.015,58.4199,57.92,58.4199,1954,0.0,1.0
2025-08-14,57.9891,57.9891,57.7201,57.9345,1882,57.9891,57.9891,57.7201,57.9345,1882,0.0,1.0
2025-08-15,58.1778,58.2966,58.0929,58.0929,1526,58.1778,58.2966,58.0929,58.0929,1526,0.0,1.0
2025-08-18,58.1,58.3,57.785,58.3,1783,58.1,58.3,57.785,58.3,1783,0.0,1.0
2025-08-19,57.6681,58.41,57.6681,58.41,7861,57.6681,58.41,57.6681,58.41,7861,0.0,1.0
2025-08-20,57.6309,57.6309,57.27,57.455,10451,57.6309,57.6309,57.27,57.455,10451,0.0,1.0
2025-08-21,57.4165,58.1,57.4165,58.1,1686,57.4165,58.1,57.4165,58.1,1686,0.0,1.0
2025-08-22,58.4819,58.69,57.36,57.36,1798,58.4819,58.69,57.36,57.36,1798,0.0,1.0
2025-08-25,57.6899,58.49,57.6899,58.49,5249,57.6899,58.49,57.6899,58.49,5249,0.0,1.0
2025-08-26,57.6627,57.86,57.572,57.86,2155,57.6627,57.86,57.572,57.86,2155,0.0,1.0
2025-08-27,56.9708,57.06,56.45,57.05,8845,56.9708,57.06,56.45,57.05,8845,0.0,1.0
2025-08-28,57.3101,57.38,57.1974,57.2187,1425,57.3101,57.38,57.1974,57.2187,1425,0.0,1.0
2025-08-29,57.3029,57.31,57.0,57.0,1303,57.3029,57.31,57.0,57.0,1303,0.0,1.0
2025-09-02,56.2253,56.3033,55.89,55.89,8130,56.2253,56.3033,55.89,55.89,8130,0.0,1.0
2025-09-03,56.1899,56.1899,56.12,56.12,394,56.1899,56.1899,56.12,56.12,394,0.0,1.0
2025-09-04,56.3867,56.4784,56.08,56.3374,11807,56.3867,56.4784,56.08,56.3374,11807,0.0,1.0
2025-09-05,56.845,57.1525,56.735,57.1525,2492,56.845,57.1525,56.735,57.1525,2492,0.0,1.0
2025-09-08,57.5696,57.5696,57.3501,57.36,1652,57.5696,57.5696,57.3501,57.36,1652,0.0,1.0
2025-09-09,57.0083,57.0083,56.81,56.82,1247,57.0083,57.0083,56.81,56.82,1247,0.0,1.0
2025-09-10,56.9071,57.116,55.73,55.73,3481,56.9071,57.116,55.73,55.73,3481,0.0,1.0
2025-09-11,57.475,57.66,57.16,57.16,1602,57.475,57.66,57.16,57.16,1602,0.0,1.0
2025-09-12,57.395,57.4075,57.045,57.151,2539,57.395,57.4075,57.045,57.151,2539,0.0,1.0
2025-09-15,58.09,58.21,57.96,58.115,74021,58.09,58.21,57.96,58.115,74021,0.0,1.0
2025-09-16,57.9392,57.97,57.83,57.83,771,57.9392,57.97,57.83,57.83,771,0.0,1.0
2025-09-17,57.4867,57.73,57.4867,57.73,1295,57.4867,57.73,57.4867,57.73,1295,0.0,1.0
2025-09-18,57.705,57.705,57.04,57.21,2025,57.705,57.705,57.04,57.21,2025,0.0,1.0
2025-09-19,57.3496,57.41,57.23,57.4,4536,57.3496,57.41,57.23,57.4,4536,0.0,1.0
2025-09-22,57.67,57.67,57.07,57.49,22434,57.67,57.67,57.07,57.49,22434,0.0,1.0
2025-09-23,57.6,57.9179,57.6,57.87,639,57.6,57.9179,57.6,57.87,639,0.0,1.0
2025-09-24,58.1296,58.145,57.611,57.611,2261,58.1296,58.145,57.611,57.611,2261,0.0,1.0
2025-09-25,57.36,57.65,57.35,57.35,1369,57.36,57.65,57.35,57.35,1369,0.0,1.0
2025-09-26,57.975,57.975,57.69,57.69,974,57.975,57.975,57.69,57.69,974,0.0,1.0
2025-09-29,58.3472,58.5,58.22,58.23,3704,58.3472,58.5,58.22,58.23,3704,0.0,1.0
2025-09-30,58.8076,58.8076,58.69,58.69,1862,58.8076,58.8076,58.69,58.69,1862,0.0,1.0
2025-10-01,59.6166,59.808,59.42,59.42,6555,59.6166,59.808,59.42,59.42,6555,0.0,1.0
2025-10-02,60.2784,60.41,59.89,60.0,4006,60.2784,60.41,59.89,60.0,4006,0.0,1.0
2025-10-03,60.4044,60.6799,60.19,60.6,9928,60.4044,60.6799,60.19,60.6,9928,0.0,1.0
2025-10-06,60.3359,60.3359,60.28,60.285,858,60.3359,60.3359,60.28,60.285,858,0.0,1.0
2025-10-07,59.7097,60.2499,59.7097,60.0942,5991,59.7097,60.2499,59.7097,60.0942,5991,0.0,1.0
2025-10-08,59.635,60.01,59.3199,60.01,3159,59.635,60.01,59.3199,60.01,3159,0.0,1.0
2025-10-09,59.26,59.64,59.225,59.5318,2496,59.26,59.64,59.225,59.5318,2496,0.0,1.0
2025-10-10,58.2347,58.56,58.2347,58.56,2651,58.2347,58.56,58.2347,58.56,2651,0.0,1.0
2025-10-13,58.6499,58.79,58.4,58.68,1221,58.6499,58.79,58.4,58.68,1221,0.0,1.0
2025-10-14,58.1187,58.1187,57.857,57.857,1208,58.1187,58.1187,57.857,57.857,1208,0.0,1.0
2025-10-15,57.36,57.61,57.1045,57.61,6316,57.36,57.61,57.1045,57.61,6316,0.0,1.0
2025-10-16,57.5844,57.82,57.36,57.36,1639,57.5844,57.82,57.36,57.36,1639,0.0,1.0
2025-10-17,57.51,57.51,57.15,57.28,15147,57.51,57.51,57.15,57.28,15147,0.0,1.0
2025-10-20,58.3304,58.55,58.0,58.0,1228,58.3304,58.55,58.0,58.0,1228,0.0,1.0
2025-10-21,57.7964,57.99,57.7632,57.98,1280,57.7964,57.99,57.7632,57.98,1280,0.0,1.0
2025-10-22,57.3334,57.63,57.3334,57.62,1741,57.3334,57.63,57.3334,57.62,1741,0.0,1.0
2025-10-23,57.5312,57.69,54.5,54.57,4603,57.5312,57.69,54.5,54.57,4603,0.0,1.0
2025-10-24,58.1325,58.3,58.1325,58.28,695,58.1325,58.3,58.1325,58.28,695,0.0,1.0
2025-10-27,58.2908,58.2908,58.07,58.18,2202,58.2908,58.2908,58.07,58.18,2202,0.0,1.0
2025-10-28,58.7736,59.0,58.65,58.65,2461,58.7736,59.0,58.65,58.65,2461,0.0,1.0
2025-10-29,58.8003,59.2,58.8003,59.1999,1110,58.8003,59.2,58.8003,59.1999,1110,0.0,1.0
2025-10-30,58.4159,58.5408,58.3701,58.5392,1203,58.4159,58.5408,58.3701,58.5392,1203,0.0,1.0
2025-10-31,58.1773,58.1773,58.03,58.05,5660,58.1773,58.1773,58.03,58.05,5660,0.0,1.0
2025-11-03,58.7505,58.81,58.742,58.742,469,58.7505,58.81,58.742,58.742,469,0.0,1.0
2025-11-04,57.6941,57.8528,57.41,57.41,2633,57.6941,57.8528,57.41,57.41,2633,0.0,1.0
2025-11-05,58.2594,58.2594,58.2594,58.2594,163,58.2594,58.2594,58.2594,58.2594,163,0.0,1.0
2025-11-06,58.052,58.33,57.74,58.11,2198,58.052,58.33,57.74,58.11,2198,0.0,1.0
2025-11-07,58.4016,58.4016,57.9,57.9,2419,58.4016,58.4016,57.9,57.9,2419,0.0,1.0
2025-11-10,59.3431,59.3431,59.0658,59.11,3747,59.3431,59.3431,59.0658,59.11,3747,0.0,1.0
2025-11-11,59.1779,59.1779,59.1252,59.1252,339,59.1779,59.1779,59.1252,59.1252,339,0.0,1.0
2025-11-12,59.9196,60.0,59.5,59.5,2185,59.9196,60.0,59.5,59.5,2185,0.0,1.0
2025-11-13,59.8439,60.2145,59.633,60.13,8548,59.8439,60.2145,59.633,60.13,8548,0.0,1.0
2025-11-14,59.3535,59.4085,59.27,59.27,1231,59.3535,59.4085,59.27,59.27,1231,0.0,1.0
2025-11-17,58.4332,59.25,58.4332,58.71,1336,58.4332,59.25,58.4332,58.71,1336,0.0,1.0
2025-11-18,57.4299,57.75,57.4299,57.75,691,57.4299,57.75,57.4299,57.75,691,0.0,1.0
2025-11-19,57.2216,57.415,57.21,57.415,816,57.2216,57.415,57.21,57.415,816,0.0,1.0
2025-11-20,56.2282,57.43,56.2282,57.43,2351,56.2282,57.43,56.2282,57.43,2351,0.0,1.0
2025-11-21,56.244,56.244,54.83,54.83,2265,56.244,56.244,54.83,54.83,2265,0.0,1.0
2025-11-24,56.4636,56.7278,56.4636,56.7278,925,56.4636,56.7278,56.4636,56.7278,925,0.0,1.0
2025-11-25,57.659,57.659,57.17,57.4,1827,57.659,57.659,57.17,57.4,1827,0.0,1.0
2025-11-26,58.2683,58.2683,57.823881,57.823881,1379,58.2683,58.2683,57.823881,57.823881,1379,0.0,1.0